PBR
2020/04/07～2020/09/02
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 |
| 09/02 | 1,091 | 1,091 | 1,061 | 1,076 | -0.74% | 32,300 | 611億3196万 | +2.48% | 14.2 | 0.95 |
| 09/01 | 1,086 | 1,095 | 1,071 | 1,084 | -0.09% | 57,400 | 615億8647万 | +3.24% | 14.31 | 0.96 |
| 08/31 | 1,095 | 1,117 | 1,078 | 1,085 | +1.5% | 78,500 | 616億4329万 | +3.24% | 14.32 | 0.96 |
| 08/28 | 1,065 | 1,117 | 1,051 | 1,069 | +1.52% | 176,300 | 607億3426万 | +1.81% | 14.11 | 0.95 |
| 08/27 | 1,054 | 1,245 | 1,029 | 1,053 | -0.47% | 631,600 | 598億2523万 | +0.29% | 13.9 | 0.93 |
| 08/26 | 1,040 | 1,061 | 1,030 | 1,058 | +1.24% | 37,300 | 601億931万 | +0.67% | 13.96 | 0.94 |
| 08/25 | 1,046 | 1,063 | 1,035 | 1,045 | -0.29% | 49,800 | 593億7072万 | -0.57% | 13.79 | 0.92 |
| 08/24 | 1,031 | 1,048 | 1,029 | 1,048 | +1.65% | 42,600 | 595億4116万 | -0.38% | 13.83 | 0.93 |
| 08/21 | 1,050 | 1,053 | 1,022 | 1,031 | -1.34% | 30,000 | 585億7532万 | -2.09% | 13.61 | 0.91 |
| 08/20 | 1,029 | 1,046 | 1,025 | 1,045 | +1.36% | 31,400 | 593億7072万 | -0.95% | 13.79 | 0.92 |
| 08/19 | 1,034 | 1,040 | 1,025 | 1,031 | -0.29% | 21,200 | 585億7532万 | -2.46% | 13.61 | 0.91 |
| 08/18 | 1,042 | 1,056 | 1,028 | 1,034 | -1.24% | 52,600 | 587億4577万 | -2.08% | 13.65 | 0.91 |
| 08/17 | 1,054 | 1,054 | 1,034 | 1,047 | -0.66% | 23,200 | 594億8435万 | -1.04% | 13.82 | 0.93 |
| 08/14 | 1,068 | 1,070 | 1,053 | 1,054 | -1.5% | 30,700 | 598億8205万 | -0.47% | 13.91 | 0.93 |
| 08/13 | 1,077 | 1,077 | 1,056 | 1,070 | -0.47% | 48,700 | 607億9107万 | +0.75% | 14.12 | 0.95 |
| 08/12 | 1,049 | 1,075 | 1,048 | 1,075 | +2.38% | 53,000 | 610億7514万 | +1.03% | 14.19 | 0.95 |
| 08/11 | 1,013 | 1,054 | 1,011 | 1,050 | +4.06% | 55,900 | 596億5479万 | -1.5% | 13.86 | 0.93 |
| 08/07 | 1,030 | 1,036 | 1,003 | 1,009 | -1.94% | 44,400 | 573億2541万 | -5.52% | 13.32 | 0.89 |
| 08/06 | 1,019 | 1,040 | 1,011 | 1,029 | +0.49% | 52,100 | 584億6170万 | -3.92% | 13.58 | 0.91 |
| 08/05 | 1,032 | 1,046 | 1,015 | 1,024 | -1.16% | 45,600 | 581億7763万 | -4.74% | 13.51 | 0.91 |
| 08/04 | 1,071 | 1,080 | 1,027 | 1,036 | -3.27% | 27,900 | 588億5940万 | -4.16% | 13.67 | 0.92 |
| 08/03 | 991 | 1,088 | 983 | 1,071 | +7.42% | 73,600 | 608億4789万 | -1.38% | 14.13 | 0.95 |
| 07/31 | 1,046 | 1,054 | 960 | 997 | -7.08% | 69,600 | 566億4365万 | -8.45% | 13.16 | 0.88 |
| 07/30 | 1,070 | 1,090 | 1,039 | 1,073 | +1.13% | 39,900 | 609億6152万 | -2.01% | 14.16 | 0.95 |
| 07/29 | 1,083 | 1,089 | 1,060 | 1,061 | -1.94% | 26,500 | 602億7975万 | -3.46% | 14 | 0.94 |
| 07/28 | 1,092 | 1,100 | 1,076 | 1,082 | -0.92% | 22,900 | 614億7284万 | -1.99% | 14.28 | 0.96 |
| 07/27 | 1,059 | 1,092 | 1,052 | 1,092 | +3.31% | 40,700 | 620億4098万 | -1.53% | 14.41 | 0.97 |
| 07/22 | 1,084 | 1,084 | 1,057 | 1,057 | -2.49% | 27,600 | 600億5249万 | -4.95% | 13.95 | 0.93 |
| 07/21 | 1,054 | 1,091 | 1,053 | 1,084 | +2.26% | 54,500 | 615億8647万 | -2.95% | 14.31 | 0.96 |
| 07/20 | 1,063 | 1,065 | 1,051 | 1,060 | -0.28% | 24,800 | 602億2293万 | -5.36% | 13.99 | 0.94 |
| 07/17 | 1,084 | 1,093 | 1,062 | 1,063 | -1.85% | 30,800 | 603億9338万 | -5.26% | 14.03 | 0.94 |
| 07/16 | 1,071 | 1,089 | 1,071 | 1,083 | +1.5% | 44,900 | 615億2966万 | -3.73% | 14.29 | 0.96 |
| 07/15 | 1,082 | 1,082 | 1,056 | 1,067 | -1.39% | 73,900 | 606億2063万 | -5.32% | 14.08 | 0.94 |
| 07/14 | 1,082 | 1,096 | 1,077 | 1,082 | 0% | 26,500 | 614億7284万 | -4.33% | 14.28 | 0.96 |
| 07/13 | 1,049 | 1,085 | 1,044 | 1,082 | +5.05% | 40,800 | 614億7284万 | -4.5% | 14.28 | 0.96 |
| 07/10 | 1,064 | 1,067 | 1,030 | 1,030 | -3.65% | 70,900 | 585億1851万 | -9.33% | 13.59 | 0.91 |
| 07/09 | 1,081 | 1,086 | 1,069 | 1,069 | -0.93% | 56,400 | 607億3426万 | -6.23% | 14.11 | 0.95 |
| 07/08 | 1,124 | 1,148 | 1,079 | 1,079 | -4.17% | 74,800 | 613億240万 | -5.6% | 14.24 | 0.95 |
| 07/07 | 1,130 | 1,148 | 1,119 | 1,126 | -0.35% | 63,400 | 639億7266万 | -1.75% | 14.86 | 1 |
| 07/06 | 1,114 | 1,136 | 1,112 | 1,130 | +1.62% | 46,400 | 641億9992万 | -1.31% | 14.91 | 1 |
| 07/03 | 1,096 | 1,115 | 1,096 | 1,112 | +0.54% | 42,000 | 631億7727万 | -2.88% | 14.68 | 0.98 |
| 07/02 | 1,097 | 1,127 | 1,096 | 1,106 | +1.56% | 71,400 | 628億3638万 | -3.49% | 14.6 | 0.98 |
| 07/01 | 1,127 | 1,130 | 1,084 | 1,089 | -3.8% | 81,700 | 618億7054万 | -5.22% | 14.37 | 0.96 |
| 06/30 | 1,170 | 1,173 | 1,132 | 1,132 | -1.91% | 56,800 | 643億1355万 | -1.65% | 14.94 | 1 |
| 06/29 | 1,165 | 1,168 | 1,145 | 1,154 | -1.03% | 40,000 | 655億6346万 | +0.35% | 15.23 | 1.02 |
| 06/26 | 1,148 | 1,171 | 1,148 | 1,166 | +1.92% | 42,500 | 662億4523万 | +1.66% | 15.39 | 1.03 |
| 06/25 | 1,143 | 1,154 | 1,136 | 1,144 | -1.12% | 28,000 | 649億9532万 | 0% | 15.1 | 1.01 |
| 06/24 | 1,171 | 1,171 | 1,155 | 1,157 | -1.45% | 21,900 | 657億3390万 | +1.31% | 15.27 | 1.02 |
| 06/23 | 1,193 | 1,194 | 1,156 | 1,174 | -0.68% | 42,300 | 666億9974万 | +2.98% | 15.49 | 1.04 |
| 06/22 | 1,191 | 1,195 | 1,176 | 1,182 | -1.58% | 32,600 | 671億5425万 | +3.78% | 15.6 | 1.05 |
| 06/19 | 1,180 | 1,206 | 1,170 | 1,201 | +2.21% | 70,700 | 682億3372万 | +5.63% | 15.85 | 1.06 |
| 06/18 | 1,172 | 1,180 | 1,163 | 1,175 | +0.69% | 35,500 | 667億5655万 | +3.71% | 15.51 | 1.04 |
| 06/17 | 1,158 | 1,180 | 1,154 | 1,167 | +0.43% | 36,900 | 663億204万 | +3.37% | 15.4 | 1.03 |
| 06/16 | 1,138 | 1,163 | 1,121 | 1,162 | +5.06% | 59,600 | 660億1797万 | +3.11% | 15.34 | 1.03 |
| 06/15 | 1,139 | 1,162 | 1,106 | 1,106 | -3.07% | 52,100 | 628億3638万 | -1.78% | 14.6 | 0.98 |
| 06/12 | 1,125 | 1,154 | 1,116 | 1,141 | 0% | 75,100 | 648億2488万 | +1.33% | 15.06 | 1.01 |
| 06/11 | 1,176 | 1,197 | 1,138 | 1,141 | -2.56% | 109,300 | 648億2488万 | +1.51% | 15.06 | 1.01 |
| 06/10 | 1,149 | 1,177 | 1,135 | 1,171 | +2.81% | 59,400 | 665億2930万 | +4.46% | 15.45 | 1.04 |
| 06/09 | 1,160 | 1,160 | 1,132 | 1,139 | -0.7% | 38,100 | 647億1125万 | +1.97% | 15.03 | 1.01 |
| 06/08 | 1,132 | 1,147 | 1,123 | 1,147 | +1.59% | 28,900 | 651億6576万 | +2.96% | 15.14 | 1.01 |
| 06/05 | 1,140 | 1,142 | 1,120 | 1,129 | -1.05% | 39,600 | 641億4311万 | +1.62% | 14.9 | 1 |
| 06/04 | 1,158 | 1,163 | 1,128 | 1,141 | -0.52% | 31,500 | 648億2488万 | +2.79% | 15.06 | 1.01 |
| 06/03 | 1,125 | 1,150 | 1,118 | 1,147 | +3.15% | 65,000 | 651億6576万 | +3.52% | 15.14 | 1.01 |
| 06/02 | 1,129 | 1,129 | 1,110 | 1,112 | -1.42% | 59,700 | 631億7727万 | +0.63% | 14.68 | 0.98 |
| 06/01 | 1,145 | 1,148 | 1,122 | 1,128 | -1.66% | 43,100 | 640億8629万 | +2.17% | 14.89 | 1 |
| 05/29 | 1,163 | 1,172 | 1,133 | 1,147 | -1.97% | 96,600 | 651億6576万 | +4.18% | 15.14 | 1.01 |
| 05/28 | 1,149 | 1,172 | 1,135 | 1,170 | +3.27% | 64,800 | 664億7248万 | +6.65% | 15.44 | 1.03 |
| 05/27 | 1,107 | 1,143 | 1,097 | 1,133 | +2.35% | 109,600 | 643億7036万 | +3.56% | 14.95 | 1 |
| 05/26 | 1,094 | 1,107 | 1,086 | 1,107 | +1.37% | 59,400 | 628億9320万 | +1.37% | 14.61 | 0.98 |
| 05/25 | 1,099 | 1,100 | 1,082 | 1,092 | +0.09% | 46,500 | 620億4098万 | +0.28% | 14.41 | 0.97 |
| 05/22 | 1,090 | 1,105 | 1,085 | 1,091 | 0% | 55,800 | 619億8417万 | +0.28% | 14.4 | 0.96 |
| 05/21 | 1,109 | 1,109 | 1,090 | 1,091 | -1% | 88,100 | 619億8417万 | +0.37% | 14.4 | 0.96 |
| 05/20 | 1,100 | 1,127 | 1,075 | 1,102 | -5% | 146,900 | 626億913万 | +1.19% | 14.54 | 0.97 |
| 05/19 | 1,166 | 1,169 | 1,130 | 1,160 | +3.02% | 63,600 | 659億434万 | +6.62% | 15.31 | 1.03 |
| 05/18 | 1,098 | 1,130 | 1,098 | 1,126 | +3.21% | 49,900 | 639億7266万 | +3.68% | 14.86 | 1 |
| 05/15 | 1,089 | 1,100 | 1,073 | 1,091 | +0.74% | 20,000 | 619億8417万 | +0.46% | 14.4 | 0.96 |
| 05/14 | 1,125 | 1,125 | 1,083 | 1,083 | -3.73% | 23,500 | 615億2966万 | -0.28% | 14.29 | 0.96 |
| 05/13 | 1,115 | 1,132 | 1,113 | 1,125 | +0.18% | 33,500 | 639億1585万 | +3.69% | 14.85 | 0.99 |
| 05/12 | 1,128 | 1,137 | 1,113 | 1,123 | +0.81% | 23,400 | 638億222万 | +3.89% | 14.82 | 0.99 |
| 05/11 | 1,092 | 1,117 | 1,080 | 1,114 | +2.77% | 50,100 | 632億9089万 | +3.15% | 14.7 | 0.99 |
| 05/08 | 1,076 | 1,085 | 1,060 | 1,084 | +2.17% | 41,800 | 615億8647万 | +0.37% | 14.31 | 0.96 |
| 05/07 | 1,073 | 1,079 | 1,059 | 1,061 | -1.12% | 59,100 | 602億7975万 | -2.03% | 14 | 0.94 |
| 05/01 | 1,064 | 1,075 | 1,047 | 1,073 | +0.47% | 38,300 | 609億6152万 | -1.38% | 14.16 | 0.95 |
| 04/30 | 1,105 | 1,106 | 1,064 | 1,068 | -0.93% | 85,400 | 606億7745万 | -1.93% | 14.09 | 0.94 |
| 04/28 | 1,094 | 1,095 | 1,070 | 1,078 | -1.91% | 43,800 | 612億4559万 | -1.01% | 14.23 | 0.95 |
| 04/27 | 1,095 | 1,099 | 1,082 | 1,099 | +0.37% | 33,200 | 624億3868万 | +1.1% | 14.5 | 0.97 |
| 04/24 | 1,092 | 1,096 | 1,065 | 1,095 | +1.2% | 45,600 | 622億1143万 | +0.92% | 14.45 | 0.97 |
| 04/23 | 1,073 | 1,086 | 1,059 | 1,082 | +1.12% | 43,300 | 614億7284万 | +0.19% | 14.28 | 0.96 |
| 04/22 | 1,065 | 1,079 | 1,048 | 1,070 | +0.38% | 41,100 | 607億9107万 | -0.47% | 14.12 | 0.95 |
| 04/21 | 1,045 | 1,071 | 1,045 | 1,066 | +2.01% | 43,000 | 605億6382万 | -0.56% | 14.07 | 0.94 |
| 04/20 | 1,070 | 1,075 | 1,038 | 1,045 | -3.42% | 57,400 | 593億7072万 | -1.88% | 13.79 | 0.92 |
| 04/17 | 1,124 | 1,125 | 1,079 | 1,082 | -1.64% | 55,000 | 614億7284万 | +2.27% | 14.28 | 0.96 |
| 04/16 | 1,032 | 1,101 | 1,032 | 1,100 | +7.42% | 92,200 | 624億9550万 | +4.46% | 14.52 | 0.97 |
| 04/15 | 1,071 | 1,078 | 1,017 | 1,024 | -3.85% | 78,500 | 581億7763万 | -2.29% | 13.51 | 0.91 |
| 04/14 | 1,078 | 1,084 | 1,060 | 1,065 | -1.3% | 60,700 | 605億700万 | +1.72% | 14.05 | 0.94 |
| 04/13 | 1,119 | 1,122 | 1,074 | 1,079 | -3.57% | 35,800 | 613億240万 | +3.35% | 14.24 | 0.95 |
| 04/10 | 1,096 | 1,119 | 1,085 | 1,119 | +1.91% | 47,200 | 635億7497万 | +7.29% | 14.77 | 0.99 |
| 04/09 | 1,105 | 1,113 | 1,077 | 1,098 | -0.9% | 45,900 | 623億8187万 | +5.37% | 14.49 | 0.97 |
| 04/08 | 1,121 | 1,121 | 1,096 | 1,108 | 0% | 63,100 | 629億5001万 | +6.33% | 14.62 | 0.98 |
| 04/07 | 1,113 | 1,113 | 1,078 | 1,108 | +1.28% | 51,500 | 629億5001万 | +6.54% | 14.62 | 0.98 |
