PBR
2020/03/18～2020/08/14
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 08/14 | 1,902 | 1,974 | 1,902 | 1,960 | +2.3% | 82,200 | 203億2598万 | +5.95% | 63.06 | 15.09 |
| 08/13 | 1,897 | 1,942 | 1,897 | 1,916 | +1.43% | 80,900 | 198億6968万 | +3.74% | 61.64 | 14.75 |
| 08/12 | 1,927 | 1,927 | 1,860 | 1,889 | -0.42% | 83,000 | 195億8968万 | +2.61% | 60.77 | 14.54 |
| 08/11 | 1,940 | 1,965 | 1,892 | 1,897 | -0.11% | 138,200 | 196億7264万 | +3.44% | 61.03 | 14.6 |
| 08/07 | 1,859 | 1,948 | 1,859 | 1,899 | +2.32% | 139,700 | 196億9338万 | +4% | 61.09 | 14.62 |
| 08/06 | 1,846 | 1,864 | 1,827 | 1,856 | +0.05% | 59,600 | 192億4746万 | +1.87% | 59.71 | 14.29 |
| 08/05 | 1,822 | 1,873 | 1,815 | 1,855 | -0.16% | 63,700 | 192億3709万 | +1.87% | 59.68 | 14.28 |
| 08/04 | 1,824 | 1,880 | 1,824 | 1,858 | +3.51% | 92,300 | 192億6820万 | +2.14% | 59.78 | 14.3 |
| 08/03 | 1,757 | 1,804 | 1,750 | 1,795 | +2.75% | 55,900 | 186億1486万 | -1.27% | 57.75 | 13.82 |
| 07/31 | 1,850 | 1,860 | 1,725 | 1,747 | -5.26% | 132,000 | 181億1708万 | -4.12% | 56.2 | 13.45 |
| 07/30 | 1,813 | 1,882 | 1,811 | 1,844 | +2.33% | 93,800 | 191億2301万 | +0.77% | 59.32 | 14.2 |
| 07/29 | 1,837 | 1,852 | 1,802 | 1,802 | -3.17% | 57,700 | 186億8746万 | -1.74% | 57.97 | 13.87 |
| 07/28 | 1,895 | 1,921 | 1,843 | 1,861 | -1.95% | 77,200 | 192億9931万 | +1.03% | 59.87 | 14.33 |
| 07/27 | 1,839 | 1,898 | 1,827 | 1,898 | +4.06% | 130,400 | 196億8301万 | +2.54% | 61.06 | 14.61 |
| 07/22 | 1,786 | 1,825 | 1,772 | 1,824 | +2.01% | 66,600 | 189億1560万 | -1.62% | 58.68 | 14.04 |
| 07/21 | 1,797 | 1,839 | 1,787 | 1,788 | -0.11% | 91,000 | 185億4227万 | -3.82% | 57.52 | 13.76 |
| 07/20 | 1,840 | 1,840 | 1,765 | 1,790 | -2.88% | 112,000 | 185億6301万 | -4.23% | 57.59 | 13.78 |
| 07/17 | 1,830 | 1,845 | 1,786 | 1,843 | +1.49% | 128,500 | 191億1264万 | -1.71% | 59.29 | 14.19 |
| 07/16 | 1,976 | 1,982 | 1,808 | 1,816 | -7.63% | 264,300 | 188億3264万 | -3.76% | 58.42 | 13.98 |
| 07/15 | 1,925 | 1,976 | 1,884 | 1,966 | +8.62% | 334,700 | 203億8820万 | +3.97% | 63.25 | 15.13 |
| 07/14 | 1,826 | 1,834 | 1,788 | 1,810 | -2.58% | 88,900 | 187億7042万 | -4.69% | 58.23 | 13.93 |
| 07/13 | 1,801 | 1,858 | 1,758 | 1,858 | +4.44% | 114,200 | 192億6820万 | -2.62% | 59.78 | 14.3 |
| 07/10 | 1,825 | 1,840 | 1,770 | 1,779 | -2.52% | 91,400 | 184億4894万 | -7.05% | 57.23 | 13.7 |
| 07/09 | 1,860 | 1,894 | 1,818 | 1,825 | -2.09% | 88,200 | 189億2598万 | -4.95% | 58.71 | 14.05 |
| 07/08 | 1,890 | 1,915 | 1,823 | 1,864 | -1.48% | 120,000 | 193億3042万 | -3.07% | 59.97 | 14.35 |
| 07/07 | 1,784 | 1,899 | 1,784 | 1,892 | +6.95% | 132,500 | 196億2079万 | -1.87% | 60.87 | 14.57 |
| 07/06 | 1,712 | 1,792 | 1,712 | 1,769 | +3.45% | 60,400 | 183億4523万 | -8.39% | 56.91 | 13.62 |
| 07/03 | 1,671 | 1,744 | 1,653 | 1,710 | +1.18% | 98,800 | 177億3338万 | -11.67% | 55.01 | 13.16 |
| 07/02 | 1,813 | 1,813 | 1,690 | 1,690 | -6.11% | 102,400 | 175億2597万 | -12.84% | 54.37 | 13.01 |
| 07/01 | 1,823 | 1,846 | 1,795 | 1,800 | -1.85% | 50,800 | 186億6672万 | -7.41% | 57.91 | 13.86 |
| 06/30 | 1,851 | 1,888 | 1,801 | 1,834 | +1.27% | 69,200 | 190億1931万 | -5.71% | 59 | 14.12 |
| 06/29 | 1,802 | 1,826 | 1,786 | 1,811 | -1.79% | 79,500 | 187億8079万 | -6.84% | 58.26 | 13.94 |
| 06/26 | 1,920 | 1,929 | 1,833 | 1,844 | -2.79% | 143,800 | 191億2301万 | -5.19% | 59.32 | 14.2 |
| 06/25 | 1,905 | 1,935 | 1,842 | 1,897 | -2.37% | 210,400 | 196億7264万 | -2.52% | 61.03 | 14.6 |
| 06/24 | 1,955 | 1,993 | 1,927 | 1,943 | +0.1% | 140,000 | 201億4968万 | 0% | 62.51 | 14.96 |
| 06/23 | 2,000 | 2,025 | 1,930 | 1,941 | -2.41% | 213,200 | 201億2894万 | +0.15% | 62.45 | 14.94 |
| 06/22 | 2,039 | 2,056 | 1,986 | 1,989 | -4.79% | 232,600 | 204億6442万 | +3.11% | 63.49 | 15.19 |
| 06/19 | 1,970 | 2,089 | 1,969 | 2,089 | +6.26% | 188,400 | 214億9330万 | +8.97% | 66.68 | 15.96 |
| 06/18 | 1,961 | 1,996 | 1,941 | 1,966 | -0.1% | 114,400 | 202億2778万 | +3.42% | 62.75 | 15.02 |
| 06/17 | 2,020 | 2,025 | 1,947 | 1,968 | -2.91% | 243,400 | 202億4835万 | +4.18% | 62.82 | 15.03 |
| 06/16 | 2,020 | 2,048 | 1,951 | 2,027 | +4.59% | 213,300 | 208億5539万 | +7.7% | 64.7 | 15.48 |
| 06/15 | 2,194 | 2,222 | 1,924 | 1,938 | -9.31% | 438,100 | 199億3969万 | +3.47% | 61.86 | 14.8 |
| 06/12 | 1,876 | 2,175 | 1,842 | 2,137 | +10.21% | 467,600 | 219億8716万 | +14.65% | 68.21 | 16.32 |
| 06/11 | 2,057 | 2,166 | 1,892 | 1,939 | -10.11% | 664,400 | 199億4998万 | +5.15% | 61.89 | 14.81 |
| 06/10 | 2,091 | 2,176 | 2,067 | 2,157 | +5.48% | 418,000 | 221億9294万 | +17.74% | 68.85 | 16.47 |
| 06/09 | 2,020 | 2,070 | 1,938 | 2,045 | +2% | 281,200 | 210億4059万 | +13.11% | 65.27 | 15.62 |
| 06/08 | 1,948 | 2,011 | 1,882 | 2,005 | +4.65% | 205,500 | 206億2904万 | +12.01% | 64 | 15.31 |
| 06/05 | 1,903 | 1,923 | 1,881 | 1,916 | +0.68% | 100,900 | 197億1334万 | +8% | 61.16 | 14.63 |
| 06/04 | 1,993 | 1,994 | 1,878 | 1,903 | -3.94% | 175,600 | 195億7958万 | +8% | 60.74 | 14.53 |
| 06/03 | 1,983 | 1,987 | 1,933 | 1,981 | +0.25% | 116,300 | 203億8211万 | +13.26% | 63.23 | 15.13 |
| 06/02 | 1,930 | 1,977 | 1,894 | 1,976 | +4.44% | 183,400 | 203億3066万 | +14.29% | 63.07 | 15.09 |
| 06/01 | 1,800 | 1,908 | 1,800 | 1,892 | +5.94% | 164,500 | 194億6640万 | +10.77% | 60.39 | 14.45 |
| 05/29 | 1,788 | 1,827 | 1,785 | 1,786 | -1.65% | 130,600 | 183億7579万 | +5.49% | 57.01 | 13.64 |
| 05/28 | 1,844 | 1,865 | 1,776 | 1,816 | -0.66% | 381,500 | 186億8446万 | +7.9% | 57.96 | 13.87 |
| 05/27 | 1,796 | 1,849 | 1,753 | 1,828 | +1.27% | 128,100 | 188億792万 | +9.2% | 58.35 | 13.96 |
| 05/26 | 1,842 | 1,898 | 1,780 | 1,805 | -1.96% | 152,800 | 185億7128万 | +8.15% | 57.61 | 13.79 |
| 05/25 | 1,865 | 1,892 | 1,829 | 1,841 | -1.13% | 138,800 | 189億4168万 | +10.5% | 58.76 | 14.06 |
| 05/22 | 1,840 | 1,862 | 1,800 | 1,862 | +1.36% | 100,000 | 191億5774万 | +12.03% | 59.43 | 14.22 |
| 05/21 | 1,840 | 1,850 | 1,790 | 1,837 | +1.38% | 169,700 | 187億9581万 | +10.66% | 58.31 | 13.95 |
| 05/20 | 1,696 | 1,830 | 1,690 | 1,812 | +5.72% | 192,900 | 185億4002万 | +9.82% | 57.52 | 13.76 |
| 05/19 | 1,672 | 1,727 | 1,642 | 1,714 | +1.72% | 111,400 | 175億3730万 | +4.32% | 54.41 | 13.02 |
| 05/18 | 1,700 | 1,721 | 1,670 | 1,685 | -0.53% | 57,600 | 172億4058万 | +2.93% | 53.48 | 12.8 |
| 05/15 | 1,700 | 1,715 | 1,620 | 1,694 | +1.44% | 97,800 | 173億3266万 | +3.8% | 53.77 | 12.87 |
| 05/14 | 1,765 | 1,780 | 1,663 | 1,670 | -6.18% | 127,600 | 170億8710万 | +2.83% | 53.01 | 12.68 |
| 05/13 | 1,756 | 1,807 | 1,740 | 1,780 | -1.39% | 96,500 | 182億1260万 | +10.22% | 56.5 | 13.52 |
| 05/12 | 1,734 | 1,815 | 1,720 | 1,805 | +5.13% | 199,500 | 184億6839万 | +12.46% | 57.29 | 13.71 |
| 05/11 | 1,649 | 1,717 | 1,614 | 1,717 | +5.27% | 186,700 | 175億6800万 | +7.51% | 54.5 | 13.04 |
| 05/08 | 1,650 | 1,652 | 1,594 | 1,631 | +0.06% | 109,500 | 166億8806万 | +2.9% | 51.77 | 12.39 |
| 05/07 | 1,594 | 1,630 | 1,571 | 1,630 | +3.82% | 79,100 | 166億7783万 | +3.49% | 51.74 | 12.38 |
| 05/01 | 1,580 | 1,595 | 1,534 | 1,570 | -1.13% | 109,100 | 160億6392万 | +0.83% | 49.83 | 11.92 |
| 04/30 | 1,660 | 1,660 | 1,569 | 1,588 | -1.49% | 124,000 | 162億4809万 | +3.05% | 50.41 | 12.06 |
| 04/28 | 1,668 | 1,668 | 1,588 | 1,612 | -0.49% | 134,100 | 164億9366万 | +5.5% | 51.17 | 12.24 |
| 04/27 | 1,641 | 1,700 | 1,602 | 1,620 | +3.18% | 384,000 | 165億7551万 | +7.5% | 51.42 | 12.3 |
| 04/24 | 1,534 | 1,586 | 1,492 | 1,570 | +6.3% | 196,200 | 160億6392万 | +5.87% | 49.83 | 11.92 |
| 04/23 | 1,491 | 1,523 | 1,452 | 1,477 | +0.89% | 123,900 | 151億1236万 | +1.03% | 46.88 | 11.22 |
| 04/22 | 1,480 | 1,508 | 1,410 | 1,464 | -2.92% | 171,600 | 149億7935万 | +1.17% | 46.47 | 11.12 |
| 04/21 | 1,550 | 1,617 | 1,505 | 1,508 | -1.95% | 326,100 | 154億1598万 | +5.09% | 47.82 | 11.44 |
| 04/20 | 1,538 | 1,565 | 1,530 | 1,538 | -3.94% | 476,600 | 157億2266万 | +8.46% | 48.78 | 11.67 |
| 04/17 | 1,701 | 1,702 | 1,601 | 1,601 | -5.43% | 180,100 | 163億6670万 | +14.03% | 50.77 | 12.15 |
| 04/16 | 1,700 | 1,760 | 1,644 | 1,693 | -2.2% | 137,100 | 173億720万 | +22.33% | 53.69 | 12.85 |
| 04/15 | 1,751 | 1,791 | 1,719 | 1,731 | -1.09% | 118,600 | 176億9566万 | +26.63% | 54.9 | 13.14 |
| 04/14 | 1,785 | 1,825 | 1,739 | 1,750 | -3.21% | 164,300 | 178億8990万 | +29.63% | 55.5 | 13.28 |
| 04/13 | 1,820 | 1,860 | 1,711 | 1,808 | +14.43% | 351,400 | 184億8282万 | +35.94% | 57.34 | 13.72 |
| 04/10 | 1,649 | 1,649 | 1,557 | 1,580 | -4.18% | 79,800 | 161億5202万 | +20.15% | 50.11 | 11.99 |
| 04/09 | 1,523 | 1,675 | 1,500 | 1,649 | +6.73% | 118,200 | 168億5739万 | +25.69% | 52.3 | 12.51 |
| 04/08 | 1,588 | 1,588 | 1,520 | 1,545 | -1.9% | 42,000 | 157億9422万 | +18.39% | 49 | 11.72 |
| 04/07 | 1,550 | 1,589 | 1,490 | 1,575 | +5.21% | 115,400 | 161億91万 | +20.97% | 49.95 | 11.95 |
| 04/06 | 1,478 | 1,523 | 1,401 | 1,497 | +3.38% | 113,900 | 153億353万 | +15.24% | 47.48 | 11.36 |
| 04/03 | 1,579 | 1,595 | 1,392 | 1,448 | -5.05% | 147,200 | 148億261万 | +11.73% | 45.92 | 10.99 |
| 04/02 | 1,580 | 1,600 | 1,480 | 1,525 | -4.09% | 167,500 | 155億8977万 | +17.04% | 48.36 | 11.57 |
| 04/01 | 1,497 | 1,640 | 1,436 | 1,590 | +12.13% | 257,200 | 162億5425万 | +21.37% | 50.43 | 12.07 |
| 03/31 | 1,600 | 1,618 | 1,402 | 1,418 | +1.29% | 261,000 | 144億9593万 | +7.83% | 44.97 | 10.76 |
| 03/30 | 1,235 | 1,466 | 1,213 | 1,400 | +20.07% | 264,300 | 143億1192万 | +5.11% | 44.4 | 10.62 |
| 03/27 | 1,239 | 1,275 | 1,161 | 1,166 | +0.17% | 125,300 | 119億1978万 | -13.5% | 36.98 | 8.85 |
| 03/26 | 1,226 | 1,302 | 1,164 | 1,164 | -8.85% | 84,100 | 118億9933万 | -15.22% | 36.92 | 8.83 |
| 03/25 | 1,140 | 1,377 | 1,140 | 1,277 | +18.24% | 261,200 | 130億5451万 | -8.59% | 40.5 | 9.69 |
| 03/24 | 1,057 | 1,122 | 1,057 | 1,080 | +5.16% | 161,700 | 110億4062万 | -23.94% | 34.25 | 8.2 |
| 03/23 | 1,034 | 1,083 | 980 | 1,027 | -0.68% | 210,000 | 104億9881万 | -29.32% | 32.57 | 7.79 |
| 03/19 | 1,169 | 1,169 | 1,016 | 1,034 | -6.85% | 116,000 | 105億7037万 | -30.6% | 32.79 | 7.85 |
| 03/18 | 1,180 | 1,300 | 1,110 | 1,110 | -3.48% | 92,300 | 113億4730万 | -27.26% | 35.2 | 8.42 |
