PBR
2020/04/20～2020/09/15
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 |
| 09/15 | 3,925 | 3,940 | 3,815 | 3,820 | -2.68% | 10,900 | 536億8016万 | +2.08% | 23.5 | 1.48 |
| 09/14 | 3,910 | 3,925 | 3,810 | 3,925 | -0.13% | 13,100 | 551億5567万 | +4.83% | 24.15 | 1.52 |
| 09/11 | 3,745 | 3,930 | 3,700 | 3,930 | +6.07% | 26,400 | 552億2593万 | +4.97% | 24.18 | 1.52 |
| 09/10 | 3,685 | 3,710 | 3,615 | 3,705 | +1.93% | 10,500 | 520億6414万 | -0.94% | 22.79 | 1.44 |
| 09/09 | 3,715 | 3,715 | 3,605 | 3,635 | -2.42% | 9,800 | 510億8047万 | -3.07% | 22.36 | 1.41 |
| 09/08 | 3,700 | 3,730 | 3,670 | 3,725 | +1.78% | 7,000 | 523億4519万 | -1.11% | 22.92 | 1.45 |
| 09/07 | 3,700 | 3,750 | 3,660 | 3,660 | -1.08% | 7,100 | 514億3178万 | -3.2% | 22.52 | 1.42 |
| 09/04 | 3,650 | 3,720 | 3,650 | 3,700 | -1.2% | 7,700 | 519億9388万 | -2.45% | 22.76 | 1.44 |
| 09/03 | 3,770 | 3,770 | 3,695 | 3,745 | +0.4% | 4,900 | 526億2623万 | -1.71% | 23.04 | 1.45 |
| 09/02 | 3,755 | 3,755 | 3,700 | 3,730 | +1.22% | 3,000 | 524億1545万 | -2.48% | 22.95 | 1.45 |
| 09/01 | 3,740 | 3,770 | 3,670 | 3,685 | -0.54% | 5,200 | 517億8309万 | -4.16% | 22.67 | 1.43 |
| 08/31 | 3,745 | 3,750 | 3,660 | 3,705 | 0% | 13,300 | 520億6414万 | -4.14% | 22.79 | 1.44 |
| 08/28 | 3,785 | 3,785 | 3,630 | 3,705 | -1.2% | 13,000 | 520億6414万 | -4.58% | 22.79 | 1.44 |
| 08/27 | 3,790 | 3,790 | 3,725 | 3,750 | -0.13% | 6,300 | 526億9650万 | -4.04% | 23.07 | 1.45 |
| 08/26 | 3,755 | 3,755 | 3,685 | 3,755 | 0% | 7,200 | 527億6676万 | -4.26% | 23.1 | 1.46 |
| 08/25 | 3,705 | 3,765 | 3,665 | 3,755 | +1.35% | 6,300 | 527億6676万 | -4.4% | 23.1 | 1.46 |
| 08/24 | 3,690 | 3,720 | 3,650 | 3,705 | +0.41% | 6,600 | 520億6414万 | -5.82% | 22.79 | 1.44 |
| 08/21 | 3,655 | 3,755 | 3,655 | 3,690 | +0.96% | 4,700 | 518億5335万 | -6.42% | 22.7 | 1.43 |
| 08/20 | 3,760 | 3,805 | 3,655 | 3,655 | -2.79% | 7,200 | 513億6152万 | -7.49% | 22.49 | 1.42 |
| 08/19 | 3,795 | 3,795 | 3,720 | 3,760 | -0.92% | 7,700 | 528億3702万 | -5% | 23.13 | 1.46 |
| 08/18 | 3,715 | 3,870 | 3,705 | 3,795 | +2.85% | 13,100 | 533億2885万 | -4.14% | 23.35 | 1.47 |
| 08/17 | 3,680 | 3,755 | 3,670 | 3,690 | -0.67% | 7,800 | 518億5335万 | -6.89% | 22.7 | 1.43 |
| 08/14 | 3,820 | 3,865 | 3,715 | 3,715 | -1.85% | 8,100 | 522億466万 | -6.42% | 22.86 | 1.44 |
| 08/13 | 3,805 | 3,860 | 3,755 | 3,785 | -1.3% | 12,000 | 531億8833万 | -4.71% | 23.29 | 1.47 |
| 08/12 | 3,920 | 3,920 | 3,785 | 3,835 | -0.9% | 13,700 | 538億9095万 | -3.4% | 23.59 | 1.49 |
| 08/11 | 3,665 | 3,910 | 3,645 | 3,870 | -0.9% | 23,000 | 543億8278万 | -2.35% | 23.81 | 1.5 |
| 08/07 | 3,850 | 3,910 | 3,810 | 3,905 | +1.56% | 9,400 | 548億7462万 | -1.26% | 24.02 | 1.51 |
| 08/06 | 3,905 | 3,945 | 3,790 | 3,845 | -2.41% | 15,300 | 540億3147万 | -2.58% | 23.66 | 1.49 |
| 08/05 | 4,010 | 4,010 | 3,920 | 3,940 | -3.19% | 11,400 | 553億6645万 | -0.05% | 24.24 | 1.53 |
| 08/04 | 4,070 | 4,125 | 4,025 | 4,070 | -0.37% | 9,900 | 571億9326万 | +3.43% | 25.04 | 1.58 |
| 08/03 | 3,945 | 4,110 | 3,945 | 4,085 | +3.68% | 6,900 | 574億405万 | +4.13% | 25.13 | 1.58 |
| 07/31 | 4,145 | 4,145 | 3,940 | 3,940 | -4.48% | 13,800 | 553億6645万 | +0.72% | 24.24 | 1.53 |
| 07/30 | 4,130 | 4,195 | 4,105 | 4,125 | -0.12% | 8,500 | 579億6615万 | +5.69% | 25.38 | 1.6 |
| 07/29 | 4,200 | 4,200 | 4,100 | 4,130 | -2.36% | 9,500 | 580億3641万 | +6.14% | 25.41 | 1.6 |
| 07/28 | 4,240 | 4,280 | 4,190 | 4,230 | +1.2% | 8,400 | 594億4165万 | +9.19% | 26.02 | 1.64 |
| 07/27 | 4,200 | 4,200 | 4,075 | 4,180 | +0.72% | 13,600 | 587億3903万 | +8.57% | 25.72 | 1.62 |
| 07/22 | 4,270 | 4,275 | 4,150 | 4,150 | -4.38% | 15,400 | 583億1746万 | +8.07% | 25.53 | 1.61 |
| 07/21 | 4,145 | 4,340 | 4,110 | 4,340 | +6.11% | 32,700 | 609億8741万 | +13.32% | 26.7 | 1.68 |
| 07/20 | 3,935 | 4,105 | 3,935 | 4,090 | +4.47% | 18,800 | 574億7431万 | +7.35% | 25.16 | 1.59 |
| 07/17 | 3,840 | 3,940 | 3,840 | 3,915 | +0.13% | 10,300 | 550億1514万 | +3.05% | 24.09 | 1.52 |
| 07/16 | 3,935 | 3,960 | 3,845 | 3,910 | -0.64% | 11,000 | 549億4488万 | +2.95% | 24.06 | 1.52 |
| 07/15 | 3,875 | 3,935 | 3,835 | 3,935 | +1.68% | 7,000 | 552億9619万 | +3.58% | 24.21 | 1.53 |
| 07/14 | 3,840 | 3,925 | 3,790 | 3,870 | +0.91% | 10,400 | 543億8278万 | +1.71% | 23.81 | 1.5 |
| 07/13 | 3,785 | 3,835 | 3,730 | 3,835 | +1.32% | 12,000 | 538億9095万 | +0.52% | 23.59 | 1.49 |
| 07/10 | 3,925 | 3,930 | 3,775 | 3,785 | -3.2% | 15,300 | 531億8833万 | -1.07% | 23.29 | 1.47 |
| 07/09 | 3,900 | 3,940 | 3,835 | 3,910 | +1.16% | 9,400 | 549億4488万 | +1.8% | 24.06 | 1.52 |
| 07/08 | 3,815 | 3,995 | 3,795 | 3,865 | +2.66% | 20,900 | 543億1252万 | +0.57% | 23.78 | 1.5 |
| 07/07 | 3,750 | 3,825 | 3,745 | 3,765 | +1.35% | 13,200 | 529億728万 | -2.11% | 23.16 | 1.46 |
| 07/06 | 3,665 | 3,725 | 3,665 | 3,715 | +1.5% | 3,900 | 522億466万 | -3.81% | 22.86 | 1.44 |
| 07/03 | 3,710 | 3,710 | 3,620 | 3,660 | -0.68% | 9,500 | 514億3178万 | -5.5% | 22.52 | 1.42 |
| 07/02 | 3,710 | 3,740 | 3,640 | 3,685 | -0.67% | 9,200 | 517億8309万 | -5.15% | 22.67 | 1.43 |
| 07/01 | 3,705 | 3,770 | 3,655 | 3,710 | -0.13% | 12,500 | 521億3440万 | -4.75% | 22.83 | 1.44 |
| 06/30 | 3,815 | 3,815 | 3,715 | 3,715 | -1.2% | 7,500 | 522億466万 | -4.79% | 22.86 | 1.44 |
| 06/29 | 3,800 | 3,865 | 3,720 | 3,760 | -0.13% | 17,900 | 528億3702万 | -4.01% | 23.13 | 1.46 |
| 06/26 | 3,890 | 3,890 | 3,755 | 3,765 | -1.44% | 29,300 | 529億728万 | -4.1% | 23.16 | 1.46 |
| 06/25 | 3,705 | 3,835 | 3,705 | 3,820 | +2.69% | 18,700 | 536億8016万 | -2.8% | 23.5 | 1.48 |
| 06/24 | 3,785 | 3,840 | 3,720 | 3,720 | -2.75% | 10,400 | 522億7492万 | -5.39% | 22.89 | 1.44 |
| 06/23 | 3,720 | 3,835 | 3,720 | 3,825 | +3.52% | 25,300 | 537億5043万 | -2.75% | 23.53 | 1.48 |
| 06/22 | 3,580 | 3,700 | 3,570 | 3,695 | +1.79% | 17,100 | 519億2361万 | -6% | 22.73 | 1.43 |
| 06/19 | 3,940 | 3,940 | 3,630 | 3,630 | -7.4% | 51,000 | 510億1021万 | -7.66% | 22.33 | 1.41 |
| 06/18 | 3,895 | 3,920 | 3,830 | 3,920 | +0.38% | 9,500 | 550億8540万 | -0.25% | 24.12 | 1.52 |
| 06/17 | 3,820 | 3,915 | 3,820 | 3,905 | +1.56% | 17,500 | 548億7462万 | -0.2% | 24.02 | 1.51 |
| 06/16 | 3,850 | 3,865 | 3,775 | 3,845 | +0.79% | 26,800 | 540億3147万 | -1.38% | 23.66 | 1.49 |
| 06/15 | 3,885 | 3,925 | 3,815 | 3,815 | -2.18% | 21,100 | 536億990万 | -1.9% | 23.47 | 1.48 |
| 06/12 | 3,935 | 3,960 | 3,870 | 3,900 | -0.89% | 17,000 | 548億436万 | +0.62% | 23.99 | 1.51 |
| 06/11 | 4,080 | 4,095 | 3,935 | 3,935 | -3.55% | 15,900 | 552億9619万 | +2.08% | 24.21 | 1.53 |
| 06/10 | 4,075 | 4,130 | 4,030 | 4,080 | -0.73% | 17,000 | 573億3379万 | +6.67% | 25.1 | 1.58 |
| 06/09 | 4,110 | 4,190 | 4,075 | 4,110 | 0% | 25,100 | 577億5536万 | +8.33% | 25.29 | 1.59 |
| 06/08 | 4,150 | 4,150 | 3,980 | 4,110 | -1.56% | 36,400 | 577億5536万 | +9.42% | 25.29 | 1.59 |
| 06/05 | 3,940 | 4,200 | 3,930 | 4,175 | +5.96% | 43,000 | 586億6877万 | +12.44% | 25.69 | 1.62 |
| 06/04 | 3,955 | 4,045 | 3,885 | 3,940 | -0.38% | 24,800 | 553億6645万 | +7.47% | 24.24 | 1.53 |
| 06/03 | 4,185 | 4,185 | 3,870 | 3,955 | -4.7% | 44,400 | 555億7724万 | +9.07% | 24.33 | 1.53 |
| 06/02 | 4,000 | 4,180 | 3,970 | 4,150 | +3.49% | 32,700 | 583億1746万 | +15.82% | 25.53 | 1.61 |
| 06/01 | 3,960 | 4,010 | 3,880 | 4,010 | +1.26% | 16,200 | 563億5012万 | +13.53% | 24.67 | 1.56 |
| 05/29 | 3,930 | 4,015 | 3,810 | 3,960 | +1.02% | 182,700 | 556億4750万 | +13.6% | 24.36 | 1.54 |
| 05/28 | 3,880 | 3,935 | 3,645 | 3,920 | +0.9% | 51,300 | 550億8540万 | +13.82% | 24.12 | 1.52 |
| 05/27 | 4,100 | 4,135 | 3,810 | 3,885 | -5.01% | 36,100 | 545億9357万 | +14.23% | 23.9 | 1.51 |
| 05/26 | 4,000 | 4,135 | 3,915 | 4,090 | +2.76% | 43,400 | 574億7431万 | +21.73% | 25.16 | 1.59 |
| 05/25 | 3,900 | 4,030 | 3,885 | 3,980 | +2.71% | 34,400 | 559億2855万 | +20.39% | 24.49 | 1.54 |
| 05/22 | 3,840 | 3,900 | 3,815 | 3,875 | +0.39% | 19,200 | 544億5305万 | +19.01% | 23.84 | 1.5 |
| 05/21 | 3,760 | 3,870 | 3,760 | 3,860 | +2.66% | 23,100 | 542億4226万 | +20.21% | 23.75 | 1.5 |
| 05/20 | 3,735 | 3,780 | 3,630 | 3,760 | -0.4% | 18,600 | 528億3702万 | +18.65% | 23.13 | 1.46 |
| 05/19 | 3,750 | 3,815 | 3,630 | 3,775 | +2.03% | 22,300 | 530億4781万 | +20.61% | 23.23 | 1.46 |
| 05/18 | 3,630 | 3,740 | 3,610 | 3,700 | +3.21% | 29,400 | 519億9388万 | +19.74% | 22.76 | 1.44 |
| 05/15 | 3,545 | 3,590 | 3,410 | 3,585 | +2.43% | 18,700 | 503億7785万 | +17.46% | 22.06 | 1.39 |
| 05/14 | 3,550 | 3,585 | 3,435 | 3,500 | -1.41% | 17,000 | 491億8340万 | +16.05% | 21.53 | 1.36 |
| 05/13 | 3,575 | 3,635 | 3,515 | 3,550 | -1.39% | 15,600 | 498億8602万 | +19.09% | 21.84 | 1.38 |
| 05/12 | 3,580 | 3,655 | 3,550 | 3,600 | +2.71% | 32,100 | 505億8864万 | +22.28% | 22.15 | 1.4 |
| 05/11 | 3,370 | 3,545 | 3,305 | 3,505 | +4.47% | 29,300 | 492億5366万 | +20.45% | 21.56 | 1.36 |
| 05/08 | 3,340 | 3,355 | 3,250 | 3,355 | +4.68% | 19,000 | 471億4580万 | +16.29% | 20.64 | 1.3 |
| 05/07 | 3,360 | 3,370 | 3,205 | 3,205 | -2.73% | 24,500 | 450億3794万 | +11.79% | 19.72 | 1.24 |
| 05/01 | 3,150 | 3,300 | 3,110 | 3,295 | +4.27% | 33,800 | 463億265万 | +15.29% | 20.27 | 1.28 |
| 04/30 | 3,025 | 3,185 | 2,990 | 3,160 | +4.46% | 23,700 | 444億558万 | +11.11% | 19.44 | 1.23 |
| 04/28 | 2,969 | 3,025 | 2,944 | 3,025 | +0.83% | 20,600 | 425億851万 | +6.93% | 18.61 | 1.17 |
| 04/27 | 2,955 | 3,000 | 2,903 | 3,000 | +1.63% | 13,500 | 421億5720万 | +6.53% | 18.46 | 1.16 |
| 04/24 | 2,869 | 2,952 | 2,853 | 2,952 | +2.61% | 9,300 | 414億8268万 | +5.32% | 18.16 | 1.15 |
| 04/23 | 2,858 | 2,908 | 2,858 | 2,877 | -0.14% | 2,600 | 404億2875万 | +3.45% | 17.7 | 1.12 |
| 04/22 | 2,866 | 2,919 | 2,837 | 2,881 | +0.52% | 12,800 | 404億8496万 | +4.23% | 17.72 | 1.12 |
| 04/21 | 2,843 | 2,874 | 2,831 | 2,866 | -0.93% | 4,600 | 402億7417万 | +4.18% | 17.63 | 1.11 |
| 04/20 | 2,895 | 2,900 | 2,858 | 2,893 | +1.15% | 6,400 | 406億5359万 | +6.01% | 17.8 | 1.12 |
