PBR
2020/03/10～2020/09/29
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 |
| 09/29 | 3,635 | 3,845 | 3,570 | 3,830 | +6.83% | 186,900 | 330億6190万 | +19.91% | 918.38 | 41.3 |
| 09/28 | 3,550 | 3,790 | 3,405 | 3,585 | +3.02% | 220,500 | 309億4697万 | +12.98% | 859.64 | 38.66 |
| 09/25 | 3,400 | 3,590 | 3,400 | 3,480 | +2.5% | 150,700 | 300億4057万 | +10.09% | 834.46 | 37.53 |
| 09/24 | 3,455 | 3,575 | 3,365 | 3,395 | -2.16% | 147,200 | 293億682万 | +7.88% | 814.08 | 36.61 |
| 09/23 | 3,285 | 3,510 | 3,230 | 3,470 | +4.99% | 195,400 | 299億5425万 | +10.83% | 832.06 | 37.42 |
| 09/18 | 3,200 | 3,360 | 3,195 | 3,305 | +3.12% | 111,600 | 285億2991万 | +6.13% | 792.5 | 35.64 |
| 09/17 | 3,250 | 3,280 | 3,140 | 3,205 | -1.69% | 87,600 | 276億6668万 | +3.29% | 768.52 | 34.56 |
| 09/16 | 3,230 | 3,315 | 3,225 | 3,260 | +1.09% | 98,600 | 281億4146万 | +5.2% | 781.71 | 35.15 |
| 09/15 | 3,180 | 3,280 | 3,145 | 3,225 | +2.87% | 178,200 | 278億3932万 | +4.47% | 773.31 | 34.78 |
| 09/14 | 3,005 | 3,135 | 2,931 | 3,135 | +6.92% | 147,600 | 270億6241万 | +2.28% | 751.73 | 33.81 |
| 09/11 | 2,860 | 2,985 | 2,795 | 2,932 | +4.34% | 125,200 | 253億1005万 | -3.55% | 703.06 | 31.62 |
| 09/10 | 2,802 | 2,863 | 2,763 | 2,810 | +0.9% | 74,900 | 242億5690万 | -7.05% | 673.8 | 30.3 |
| 09/09 | 2,811 | 2,888 | 2,720 | 2,785 | -2.62% | 172,100 | 240億4109万 | -7.6% | 667.81 | 30.03 |
| 09/08 | 2,815 | 2,927 | 2,800 | 2,860 | +1.63% | 96,000 | 246億8852万 | -4.86% | 685.79 | 30.84 |
| 09/07 | 3,005 | 3,040 | 2,710 | 2,814 | -6.82% | 205,800 | 242億9143万 | -6.11% | 674.76 | 30.34 |
| 09/04 | 2,950 | 3,100 | 2,950 | 3,020 | -3.21% | 144,800 | 260億6969万 | +1.17% | 724.16 | 32.57 |
| 09/03 | 3,310 | 3,315 | 3,090 | 3,120 | -3.26% | 176,700 | 269億3293万 | +5.02% | 748.14 | 33.64 |
| 09/02 | 3,140 | 3,245 | 3,010 | 3,225 | +4.03% | 181,300 | 278億3932万 | +9.43% | 773.31 | 34.78 |
| 09/01 | 3,070 | 3,145 | 3,010 | 3,100 | -0.8% | 85,000 | 267億6028万 | +5.98% | 743.34 | 33.43 |
| 08/31 | 3,110 | 3,240 | 3,065 | 3,125 | +4.38% | 146,900 | 269億7609万 | +7.13% | 749.33 | 33.7 |
| 08/28 | 3,150 | 3,150 | 2,930 | 2,994 | -5.85% | 223,400 | 258億4525万 | +3.21% | 717.92 | 32.28 |
| 08/27 | 3,350 | 3,355 | 3,125 | 3,180 | -3.49% | 158,200 | 274億5087万 | +10.26% | 762.52 | 34.29 |
| 08/26 | 3,285 | 3,365 | 3,200 | 3,295 | +0.15% | 153,900 | 284億4359万 | +15.7% | 790.1 | 35.53 |
| 08/25 | 3,440 | 3,440 | 3,285 | 3,290 | -3.8% | 227,400 | 284億43万 | +17.25% | 788.9 | 35.48 |
| 08/24 | 3,435 | 3,675 | 3,325 | 3,420 | +3.79% | 523,800 | 295億2263万 | +23.69% | 820.07 | 36.88 |
| 08/21 | 3,295 | 3,365 | 3,200 | 3,295 | +0.46% | 155,800 | 284億4359万 | +21.36% | 790.1 | 35.53 |
| 08/20 | 3,200 | 3,555 | 3,200 | 3,280 | +4.79% | 423,000 | 283億1410万 | +22.89% | 786.5 | 35.37 |
| 08/19 | 2,995 | 3,180 | 2,930 | 3,130 | +4.68% | 145,900 | 270億1925万 | +19.51% | 750.53 | 33.75 |
| 08/18 | 3,045 | 3,150 | 2,975 | 2,990 | -2.13% | 127,000 | 258億1072万 | +16.21% | 716.96 | 32.24 |
| 08/17 | 3,020 | 3,150 | 2,956 | 3,055 | +1.16% | 141,900 | 263億7182万 | +20.75% | 732.55 | 32.94 |
| 08/14 | 3,100 | 3,190 | 2,965 | 3,020 | -3.21% | 203,500 | 260億6969万 | +21.53% | 724.16 | 32.57 |
| 08/13 | 2,914 | 3,165 | 2,854 | 3,120 | +5.37% | 262,400 | 269億3293万 | +27.92% | 748.14 | 33.64 |
| 08/12 | 2,635 | 3,140 | 2,600 | 2,961 | +11.27% | 369,100 | 255億6038万 | +23.99% | 710.01 | 31.93 |
| 08/11 | 2,510 | 2,669 | 2,482 | 2,661 | +5.6% | 102,300 | 229億7068万 | +13.72% | 638.07 | 28.69 |
| 08/07 | 2,525 | 2,569 | 2,453 | 2,520 | +0.8% | 57,500 | 217億5352万 | +9.52% | 604.26 | 27.17 |
| 08/06 | 2,560 | 2,578 | 2,492 | 2,500 | -3.03% | 67,600 | 215億8087万 | +10.04% | 599.47 | 26.96 |
| 08/05 | 2,585 | 2,635 | 2,534 | 2,578 | -0.73% | 63,400 | 222億5419万 | +14.83% | 618.17 | 27.8 |
| 08/04 | 2,652 | 2,715 | 2,572 | 2,597 | -1.81% | 68,000 | 224億1821万 | +17.19% | 622.73 | 28 |
| 08/03 | 2,623 | 2,765 | 2,582 | 2,645 | +5.76% | 142,900 | 228億3256万 | +20.83% | 634.24 | 28.52 |
| 07/31 | 2,630 | 2,678 | 2,500 | 2,501 | -6.61% | 104,100 | 215億8950万 | +15.73% | 599.71 | 26.97 |
| 07/30 | 2,568 | 2,780 | 2,530 | 2,678 | +6.35% | 251,500 | 231億1743万 | +25.08% | 642.15 | 28.88 |
| 07/29 | 2,676 | 2,699 | 2,450 | 2,518 | -6.01% | 294,200 | 217億3625万 | +19.17% | 603.78 | 27.15 |
| 07/28 | 2,853 | 2,874 | 2,660 | 2,679 | -7.01% | 242,600 | 231億2606万 | +28.24% | 642.39 | 28.89 |
| 07/27 | 2,650 | 2,930 | 2,569 | 2,881 | +5.11% | 392,800 | 248億6980万 | +39.79% | 690.83 | 31.07 |
| 07/22 | 2,582 | 2,747 | 2,450 | 2,741 | +6.65% | 618,200 | 236億6127万 | +35.49% | 657.26 | 29.56 |
| 07/21 | 2,262 | 2,574 | 2,262 | 2,570 | +12.72% | 455,900 | 221億1780万 | +29.08% | 616.25 | 27.71 |
| 07/20 | 2,265 | 2,366 | 2,214 | 2,280 | +1.51% | 242,300 | 196億2202万 | +15.85% | 546.71 | 24.59 |
| 07/17 | 2,254 | 2,299 | 2,153 | 2,246 | -0.58% | 155,300 | 193億2941万 | +15% | 538.56 | 24.22 |
| 07/16 | 2,196 | 2,274 | 2,140 | 2,259 | +4.58% | 413,500 | 194億4129万 | +16.26% | 541.68 | 24.36 |
| 07/15 | 2,000 | 2,179 | 1,890 | 2,160 | +0.47% | 578,900 | 185億8928万 | +11.57% | 517.94 | 23.29 |
| 07/14 | 2,171 | 2,226 | 2,077 | 2,150 | +5.44% | 572,600 | 185億322万 | +11.11% | 515.54 | 23.18 |
| 07/13 | 2,020 | 2,073 | 1,998 | 2,039 | +2.72% | 126,300 | 175億4793万 | +5.59% | 488.93 | 21.99 |
| 07/10 | 1,900 | 1,990 | 1,880 | 1,985 | +4.47% | 60,100 | 170億8320万 | +2.58% | 475.98 | 21.4 |
| 07/09 | 1,930 | 1,948 | 1,899 | 1,900 | -1.45% | 43,100 | 163億5168万 | -2.11% | 455.6 | 20.49 |
| 07/08 | 1,915 | 1,962 | 1,898 | 1,928 | +2.01% | 47,500 | 165億9265万 | -0.82% | 462.31 | 20.79 |
| 07/07 | 1,850 | 1,893 | 1,850 | 1,890 | +2.61% | 39,400 | 162億6562万 | -2.93% | 453.2 | 20.38 |
| 07/06 | 1,738 | 1,842 | 1,715 | 1,842 | +5.86% | 26,300 | 158億5252万 | -5.88% | 441.69 | 19.86 |
| 07/03 | 1,684 | 1,753 | 1,681 | 1,740 | +3.08% | 70,900 | 149億7470万 | -11.63% | 417.23 | 18.76 |
| 07/02 | 1,839 | 1,839 | 1,683 | 1,688 | -6.22% | 143,200 | 145億2718万 | -14.7% | 404.76 | 18.2 |
| 07/01 | 1,813 | 1,850 | 1,800 | 1,800 | -1.64% | 39,200 | 154億9107万 | -9.59% | 431.62 | 19.41 |
| 06/30 | 1,891 | 1,908 | 1,801 | 1,830 | -1.72% | 53,700 | 157億4925万 | -8.27% | 438.81 | 19.73 |
| 06/29 | 1,890 | 1,920 | 1,850 | 1,862 | -3.27% | 70,000 | 160億2465万 | -7.04% | 446.48 | 20.08 |
| 06/26 | 1,955 | 1,969 | 1,917 | 1,925 | -0.77% | 55,200 | 165億6683万 | -4.42% | 461.59 | 20.76 |
| 06/25 | 1,951 | 2,000 | 1,925 | 1,940 | -3.05% | 50,700 | 166億9593万 | -4.15% | 465.19 | 20.92 |
| 06/24 | 1,985 | 2,046 | 1,969 | 2,001 | +1.83% | 88,400 | 172億2090万 | -1.67% | 479.81 | 21.58 |
| 06/23 | 1,953 | 1,988 | 1,920 | 1,965 | +1.55% | 65,400 | 169億1108万 | -3.86% | 471.18 | 21.19 |
| 06/22 | 1,957 | 1,970 | 1,922 | 1,935 | -1.83% | 71,900 | 166億5290万 | -5.38% | 463.99 | 20.87 |
| 06/19 | 1,916 | 1,990 | 1,916 | 1,971 | +2.39% | 47,800 | 169億6272万 | -3.52% | 472.62 | 21.25 |
| 06/18 | 1,935 | 1,944 | 1,890 | 1,925 | -1.03% | 71,300 | 165億6683万 | -5.5% | 461.59 | 20.76 |
| 06/17 | 1,958 | 1,998 | 1,915 | 1,945 | -2.56% | 114,900 | 167億3896万 | -4.33% | 466.39 | 20.97 |
| 06/16 | 1,990 | 2,021 | 1,965 | 1,996 | +5.27% | 52,300 | 171億7787万 | -1.77% | 478.61 | 21.52 |
| 06/15 | 2,050 | 2,064 | 1,896 | 1,896 | -5.67% | 114,500 | 163億1726万 | -6.46% | 454.64 | 20.44 |
| 06/12 | 1,905 | 2,049 | 1,900 | 2,010 | -3.69% | 169,400 | 172億9836万 | -0.74% | 481.97 | 21.67 |
| 06/11 | 2,120 | 2,198 | 2,008 | 2,087 | -1.56% | 262,600 | 179億6103万 | +3.47% | 500.44 | 22.5 |
| 06/10 | 2,052 | 2,135 | 2,052 | 2,120 | +3.41% | 101,800 | 182億4503万 | +5.63% | 508.35 | 22.86 |
| 06/09 | 2,116 | 2,139 | 2,010 | 2,050 | -4.65% | 122,400 | 176億4260万 | +2.86% | 491.56 | 22.11 |
| 06/08 | 2,177 | 2,208 | 2,050 | 2,150 | +0.7% | 257,400 | 185億322万 | +8.37% | 515.54 | 23.18 |
| 06/05 | 2,020 | 2,170 | 2,004 | 2,135 | +8.05% | 239,600 | 183億7413万 | +8.27% | 511.95 | 23.02 |
| 06/04 | 2,000 | 2,060 | 1,952 | 1,976 | -1.2% | 148,100 | 170億575万 | +0.71% | 473.82 | 21.31 |
| 06/03 | 2,116 | 2,129 | 1,991 | 2,000 | -6.1% | 213,300 | 172億1230万 | +2.35% | 479.57 | 21.57 |
| 06/02 | 2,152 | 2,177 | 2,080 | 2,130 | -0.7% | 149,200 | 183億3109万 | +9.23% | 510.75 | 22.97 |
| 06/01 | 2,030 | 2,149 | 1,980 | 2,145 | +7.79% | 208,500 | 184億6019万 | +10.62% | 514.34 | 23.13 |
| 05/29 | 1,990 | 2,010 | 1,943 | 1,990 | +0.56% | 61,200 | 171億2623万 | +3.06% | 477.18 | 21.39 |
| 05/28 | 1,918 | 2,021 | 1,910 | 1,979 | +3.23% | 127,100 | 170億3157万 | +1.85% | 474.54 | 21.28 |
| 05/27 | 1,998 | 2,010 | 1,912 | 1,917 | -5.8% | 197,500 | 164億9798万 | -1.64% | 459.67 | 20.61 |
| 05/26 | 2,116 | 2,123 | 2,027 | 2,035 | -4.15% | 116,400 | 175億1351万 | +4.52% | 487.97 | 21.88 |
| 05/25 | 2,204 | 2,279 | 2,103 | 2,123 | -2.53% | 145,000 | 182億7085万 | +9.94% | 509.07 | 22.82 |
| 05/22 | 2,258 | 2,258 | 2,094 | 2,178 | -2.02% | 124,700 | 187億4419万 | +14.51% | 522.26 | 23.41 |
| 05/21 | 2,240 | 2,343 | 2,132 | 2,223 | +0.54% | 350,200 | 190億7400万 | +18.81% | 533.05 | 23.83 |
| 05/20 | 1,984 | 2,229 | 1,970 | 2,211 | +11.33% | 362,300 | 189億7104万 | +20.56% | 530.17 | 23.7 |
| 05/19 | 2,005 | 2,068 | 1,937 | 1,986 | +4.75% | 282,300 | 170億4047万 | +10.46% | 476.22 | 21.29 |
| 05/18 | 1,831 | 1,915 | 1,799 | 1,896 | +3.78% | 76,700 | 162億6824万 | +7.36% | 454.64 | 20.32 |
| 05/15 | 1,830 | 1,869 | 1,771 | 1,827 | +0.38% | 69,500 | 156億7620万 | +5.24% | 438.09 | 19.58 |
| 05/14 | 1,930 | 2,080 | 1,811 | 1,820 | -5.21% | 183,100 | 156億1614万 | +6.62% | 436.41 | 19.51 |
| 05/13 | 1,880 | 1,943 | 1,831 | 1,920 | +2.13% | 99,800 | 164億7417万 | +14.49% | 460.39 | 20.58 |
| 05/12 | 1,846 | 1,880 | 1,810 | 1,880 | +1.84% | 48,600 | 161億3096万 | +14.77% | 450.8 | 20.15 |
| 05/11 | 1,860 | 1,915 | 1,823 | 1,846 | +1.93% | 92,400 | 158億3923万 | +15.16% | 442.65 | 19.79 |
| 05/08 | 1,820 | 1,831 | 1,775 | 1,811 | -0.82% | 57,300 | 155億3892万 | +15.42% | 434.25 | 19.41 |
| 05/07 | 1,731 | 1,826 | 1,690 | 1,826 | +3.34% | 59,600 | 156億6762万 | +18.96% | 437.85 | 19.57 |
| 05/01 | 1,790 | 1,829 | 1,722 | 1,767 | -3.44% | 78,300 | 151億6139万 | +17.64% | 423.7 | 18.94 |
| 04/30 | 1,917 | 1,917 | 1,826 | 1,830 | -0.97% | 70,700 | 157億194万 | +24.41% | 438.81 | 19.61 |
| 04/28 | 1,919 | 1,925 | 1,842 | 1,848 | -1.65% | 106,900 | 158億5639万 | +28.16% | 443.13 | 19.81 |
| 04/27 | 1,840 | 1,895 | 1,822 | 1,879 | +5.68% | 110,800 | 161億2238万 | +33.17% | 450.56 | 20.14 |
| 04/24 | 1,866 | 1,933 | 1,770 | 1,778 | -6.67% | 188,000 | 152億5577万 | +29.12% | 426.34 | 19.06 |
| 04/23 | 1,806 | 1,939 | 1,804 | 1,905 | +3.2% | 428,300 | 163億4547万 | +40.69% | 456.79 | 20.42 |
| 04/22 | 1,925 | 2,036 | 1,695 | 1,846 | -6.06% | 1,205,100 | 158億3923万 | +38.48% | 442.65 | 19.79 |
| 04/21 | 2,300 | 2,430 | 1,807 | 1,965 | -13.85% | 1,437,400 | 160億8352万 | +49.09% | 471.18 | 20.09 |
| 04/20 | 2,191 | 2,580 | 2,160 | 2,281 | +7.19% | 2,837,200 | 186億6998万 | +75.6% | 546.95 | 23.32 |
| 04/17 | 1,971 | 2,163 | 1,939 | 2,128 | +13.31% | 1,556,300 | 174億1768万 | +68.09% | 510.27 | 21.76 |
| 04/16 | 1,590 | 1,988 | 1,550 | 1,878 | +15.21% | 1,391,100 | 153億7143万 | +51.94% | 450.32 | 19.2 |
| 04/15 | 1,600 | 1,700 | 1,587 | 1,630 | +16.43% | 1,126,900 | 133億4155万 | +32.95% | 390.85 | 16.67 |
| 04/14 | 1,435 | 1,540 | 1,400 | 1,400 | -0.36% | 411,100 | 114億5900万 | +15.32% | 335.7 | 14.31 |
| 04/13 | 1,314 | 1,430 | 1,280 | 1,405 | +9.42% | 323,300 | 114億9992万 | - | 336.9 | 14.37 |
| 04/10 | 1,300 | 1,350 | 1,257 | 1,284 | -3.02% | 206,400 | 105億954万 | - | 307.89 | 13.13 |
| 04/09 | 1,264 | 1,327 | 1,210 | 1,324 | +12.2% | 404,400 | 108億3694万 | - | 317.48 | 13.54 |
| 04/08 | 1,198 | 1,255 | 1,155 | 1,180 | +3.06% | 259,900 | 96億5830万 | - | 282.95 | 12.06 |
| 04/07 | 1,150 | 1,218 | 1,092 | 1,145 | +4.95% | 375,800 | 93億7182万 | - | 274.56 | 11.71 |
| 04/06 | 1,168 | 1,240 | 1,090 | 1,091 | +1.21% | 343,700 | 89億2983万 | - | 261.61 | 11.15 |
| 04/03 | 964 | 1,098 | 964 | 1,078 | +13.59% | 277,300 | 88億2343万 | - | 258.49 | 11.02 |
| 04/02 | 996 | 1,007 | 941 | 949 | -4.14% | 71,500 | 77億6756万 | - | 227.56 | 9.7 |
| 04/01 | 990 | 1,090 | 969 | 990 | -1% | 76,600 | 81億315万 | - | 237.39 | 10.12 |
| 03/31 | 990 | 1,060 | 964 | 1,000 | +4.17% | 138,100 | 81億8500万 | - | 239.79 | 10.22 |
| 03/30 | 975 | 980 | 910 | 960 | -4% | 111,200 | 78億5760万 | - | 230.2 | 9.82 |
| 03/27 | 1,040 | 1,050 | 990 | 1,000 | -0.99% | 85,600 | 81億8500万 | - | 239.79 | 10.22 |
| 03/26 | 1,045 | 1,078 | 1,000 | 1,010 | -7.34% | 103,800 | 82億6685万 | - | 242.18 | 10.33 |
| 03/25 | 1,182 | 1,185 | 1,051 | 1,090 | +2.06% | 205,500 | 89億2165万 | - | 261.37 | 11.14 |
| 03/24 | 1,090 | 1,125 | 1,046 | 1,068 | +3.69% | 162,200 | 87億4158万 | - | 256.09 | 10.92 |
| 03/23 | 1,225 | 1,225 | 1,025 | 1,030 | -15.92% | 244,100 | 84億3055万 | - | 246.98 | 10.53 |
| 03/19 | 1,396 | 1,439 | 1,171 | 1,225 | -10.32% | 278,800 | 100億2662万 | - | 293.74 | 12.52 |
| 03/18 | 1,519 | 1,578 | 1,342 | 1,366 | -6.82% | 332,900 | 111億8071万 | - | 327.55 | 13.97 |
| 03/17 | 1,402 | 1,616 | 1,383 | 1,466 | -2.27% | 661,400 | 119億9921万 | - | 351.53 | 14.99 |
| 03/16 | 1,604 | 1,670 | 1,426 | 1,500 | +2.46% | 1,108,000 | 122億7750万 | - | 359.68 | 15.34 |
| 03/13 | 1,200 | 1,478 | 1,121 | 1,464 | +8.04% | 1,131,100 | 119億8284万 | - | 351.05 | 14.97 |
| 03/12 | 1,521 | 1,905 | 1,270 | 1,355 | -17.13% | 4,738,100 | 110億9067万 | - | 324.91 | 13.85 |
| 03/11 | 1,450 | 1,635 | 1,435 | 1,635 | +22.47% | 2,916,200 | 133億8247万 | - | 392.05 | 16.72 |
| 03/10 | 1,310 | 1,470 | 1,140 | 1,335 | 0% | 2,261,400 | 109億2697万 | - | 320.12 | 13.65 |
