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 | 6,020 | 6,020 | 5,800 | 5,820 | -4.12% | 12,000 | 1454億2200万 | -3.16% | 19.82 | 1.59 |
09/14 | 6,130 | 6,150 | 5,940 | 6,070 | -0.82% | 18,300 | 1516億6865万 | +0.78% | 20.67 | 1.66 |
09/11 | 6,250 | 6,250 | 6,000 | 6,120 | -0.16% | 18,200 | 1529億1798万 | +1.88% | 20.84 | 1.67 |
09/10 | 6,040 | 6,250 | 5,960 | 6,130 | +4.97% | 26,800 | 1531億6785万 | +2.29% | 20.87 | 1.67 |
09/09 | 5,840 | 5,950 | 5,680 | 5,840 | +1.74% | 21,900 | 1459億2173万 | -2.41% | 19.88 | 1.59 |
09/08 | 5,720 | 5,910 | 5,650 | 5,740 | +0.88% | 15,600 | 1434億2307万 | -4% | 19.54 | 1.57 |
09/07 | 5,750 | 5,780 | 5,570 | 5,690 | +0.71% | 6,000 | 1421億7374万 | -4.66% | 19.37 | 1.55 |
09/04 | 5,730 | 5,900 | 5,570 | 5,650 | -1.74% | 14,400 | 1411億7428万 | -5.19% | 19.24 | 1.54 |
09/03 | 5,840 | 5,960 | 5,620 | 5,750 | +1.95% | 16,300 | 1436億7294万 | -3.44% | 19.58 | 1.57 |
09/02 | 5,620 | 5,720 | 5,550 | 5,640 | +1.08% | 8,300 | 1409億2441万 | -5.18% | 19.2 | 1.54 |
09/01 | 5,830 | 5,830 | 5,560 | 5,580 | -4.29% | 10,800 | 1394億2522万 | -6.25% | 19 | 1.52 |
08/31 | 5,820 | 5,960 | 5,810 | 5,830 | +1.92% | 12,500 | 1456億7187万 | -2.13% | 19.85 | 1.59 |
08/28 | 6,110 | 6,110 | 5,650 | 5,720 | -4.83% | 13,400 | 1429億2334万 | -3.8% | 19.48 | 1.56 |
08/27 | 5,810 | 6,060 | 5,770 | 6,010 | +2.91% | 11,300 | 1501億6945万 | +1.11% | 20.46 | 1.64 |
08/26 | 5,960 | 5,970 | 5,810 | 5,840 | -1.35% | 5,900 | 1459億2173万 | -1.45% | 19.88 | 1.59 |
08/25 | 5,910 | 6,090 | 5,820 | 5,920 | +0.17% | 20,700 | 1479億2066万 | +0.07% | 20.16 | 1.61 |
08/24 | 6,150 | 6,250 | 5,870 | 5,910 | -4.83% | 14,700 | 1476億7080万 | +0.14% | 20.12 | 1.61 |
08/21 | 6,270 | 6,400 | 6,190 | 6,210 | +2.14% | 13,600 | 1551億6677万 | +5.52% | 21.14 | 1.69 |
08/20 | 6,460 | 6,550 | 6,020 | 6,080 | -7.18% | 16,300 | 1519億1852万 | +3.93% | 20.7 | 1.66 |
08/19 | 6,670 | 6,680 | 6,530 | 6,550 | -0.46% | 8,600 | 1636億6222万 | +12.79% | 22.3 | 1.79 |
08/18 | 6,500 | 6,680 | 6,370 | 6,580 | +1.39% | 14,400 | 1644億1182万 | +14.67% | 22.4 | 1.79 |
08/17 | 6,250 | 6,490 | 6,210 | 6,490 | +2.37% | 12,500 | 1621億6302万 | +14.26% | 22.1 | 1.77 |
08/14 | 6,360 | 6,360 | 6,180 | 6,340 | -0.31% | 10,400 | 1584億1503万 | +12.63% | 21.59 | 1.73 |
08/13 | 6,500 | 6,510 | 6,330 | 6,360 | -0.47% | 20,600 | 1589億1476万 | +14.04% | 21.66 | 1.73 |
08/12 | 6,120 | 6,430 | 5,990 | 6,390 | +4.07% | 17,800 | 1596億6436万 | +15.59% | 21.76 | 1.74 |
08/11 | 5,690 | 6,160 | 5,640 | 6,140 | +8.48% | 15,500 | 1534億1771万 | +12.08% | 20.91 | 1.67 |
08/07 | 5,860 | 5,860 | 5,650 | 5,660 | -1.91% | 4,500 | 1414億2415万 | +4.08% | 19.27 | 1.54 |
08/06 | 5,880 | 5,880 | 5,690 | 5,770 | -2.2% | 2,600 | 1441億7267万 | +6.38% | 19.65 | 1.57 |
08/05 | 5,860 | 5,900 | 5,780 | 5,900 | +2.97% | 8,400 | 1474億2093万 | +9.02% | 20.09 | 1.61 |
08/04 | 5,560 | 5,790 | 5,560 | 5,730 | +4.95% | 10,500 | 1431億7321万 | +6.15% | 19.51 | 1.56 |
08/03 | 5,560 | 5,660 | 5,460 | 5,460 | 0% | 400 | 1364億2683万 | +1.32% | 18.59 | 1.49 |
07/31 | 5,600 | 5,600 | 5,400 | 5,460 | -1.62% | 11,200 | 1364億2683万 | +1.43% | 18.59 | 1.49 |
07/30 | 5,590 | 5,650 | 5,550 | 5,550 | -0.54% | 5,300 | 1386億7562万 | +3.22% | 18.9 | 1.51 |
07/29 | 5,740 | 5,740 | 5,570 | 5,580 | -2.79% | 5,700 | 1394億2522万 | +3.87% | 19 | 1.52 |
07/28 | 5,710 | 5,930 | 5,690 | 5,740 | +0.7% | 11,600 | 1434億2307万 | +6.89% | 19.54 | 1.57 |
07/27 | 5,570 | 5,700 | 5,510 | 5,700 | +2.33% | 5,900 | 1424億2361万 | +6.34% | 19.41 | 1.55 |
07/22 | 5,650 | 5,670 | 5,570 | 5,570 | -1.42% | 6,600 | 1391億7535万 | +4% | 18.97 | 1.52 |
07/21 | 5,590 | 5,660 | 5,550 | 5,650 | +1.62% | 6,600 | 1411億7428万 | +5.49% | 19.24 | 1.54 |
07/20 | 5,610 | 5,620 | 5,500 | 5,560 | -0.89% | 6,800 | 1389億2549万 | +4.02% | 18.93 | 1.52 |
07/17 | 5,600 | 5,650 | 5,490 | 5,610 | +0.72% | 4,600 | 1401億7482万 | +5.25% | 19.1 | 1.53 |
07/16 | 5,500 | 5,610 | 5,460 | 5,570 | +1.64% | 8,800 | 1391億7535万 | +4.86% | 18.97 | 1.52 |
07/15 | 5,360 | 5,490 | 5,250 | 5,480 | +2.81% | 11,300 | 1369億2656万 | +3.44% | 18.66 | 1.49 |
07/14 | 5,050 | 5,330 | 4,950 | 5,330 | +6.39% | 10,900 | 1331億7857万 | +0.72% | 18.15 | 1.45 |
07/13 | 4,950 | 5,090 | 4,920 | 5,010 | +4.16% | 8,600 | 1251億8286万 | -5.24% | 17.06 | 1.37 |
07/10 | 5,120 | 5,120 | 4,775 | 4,810 | -6.6% | 14,200 | 1201億8554万 | -9.21% | 16.38 | 1.31 |
07/09 | 5,150 | 5,180 | 5,120 | 5,150 | -0.96% | 3,000 | 1286億8098万 | -3.12% | 17.54 | 1.4 |
07/08 | 5,080 | 5,240 | 5,070 | 5,200 | +3.17% | 9,500 | 1299億3031万 | -2.29% | 17.71 | 1.42 |
07/07 | 5,170 | 5,200 | 5,020 | 5,040 | -2.14% | 4,300 | 1259億3245万 | -5.37% | 17.16 | 1.37 |
07/06 | 5,150 | 5,220 | 5,140 | 5,150 | +0.39% | 5,700 | 1286億8098万 | -3.43% | 17.54 | 1.4 |
07/03 | 5,190 | 5,190 | 5,090 | 5,130 | -0.39% | 6,900 | 1281億8125万 | -3.79% | 17.47 | 1.4 |
07/02 | 5,340 | 5,340 | 5,140 | 5,150 | -2.83% | 6,900 | 1286億8098万 | -3.43% | 17.54 | 1.4 |
07/01 | 5,570 | 5,570 | 5,290 | 5,300 | -3.11% | 10,200 | 1324億2897万 | -0.66% | 18.05 | 1.45 |
06/30 | 5,640 | 5,640 | 5,470 | 5,470 | -1.62% | 4,900 | 1366億7669万 | +2.7% | 18.63 | 1.49 |
06/29 | 5,500 | 5,590 | 5,390 | 5,560 | +1.09% | 7,800 | 1389億2549万 | +4.69% | 18.93 | 1.52 |
06/26 | 5,390 | 5,530 | 5,390 | 5,500 | +3.58% | 8,700 | 1374億2629万 | +3.89% | 18.73 | 1.5 |
06/25 | 5,290 | 5,380 | 5,250 | 5,310 | +0.19% | 11,400 | 1326億7884万 | +0.68% | 18.08 | 1.45 |
06/24 | 5,450 | 5,450 | 5,300 | 5,300 | -2.21% | 6,400 | 1324億2897万 | +0.74% | 18.05 | 1.45 |
06/23 | 5,580 | 5,650 | 5,410 | 5,420 | -2.34% | 8,300 | 1354億2736万 | +3.32% | 18.45 | 1.48 |
06/22 | 5,550 | 5,700 | 5,490 | 5,550 | +1.28% | 8,200 | 1386億7562万 | +6.22% | 18.9 | 1.51 |
06/19 | 5,670 | 5,740 | 5,480 | 5,480 | -2.32% | 28,100 | 1369億2656万 | +5.47% | 18.66 | 1.49 |
06/18 | 5,580 | 5,630 | 5,550 | 5,610 | +0.9% | 11,300 | 1401億7482万 | +8.57% | 19.1 | 1.53 |
06/17 | 5,420 | 5,670 | 5,420 | 5,560 | +3.35% | 17,000 | 1389億2549万 | +8.23% | 18.93 | 1.52 |
06/16 | 5,260 | 5,440 | 5,210 | 5,380 | +4.06% | 21,300 | 1344億2790万 | +5.26% | 18.32 | 1.47 |
06/15 | 5,180 | 5,280 | 5,150 | 5,170 | -0.19% | 7,100 | 1291億8071万 | +1.63% | 17.6 | 1.41 |
06/12 | 5,210 | 5,240 | 5,150 | 5,180 | -0.77% | 11,900 | 1294億3058万 | +2.13% | 17.64 | 1.41 |
06/11 | 5,230 | 5,320 | 5,220 | 5,220 | -1.88% | 11,000 | 1304億3004万 | +3.16% | 17.77 | 1.42 |
06/10 | 5,280 | 5,350 | 5,210 | 5,320 | +2.31% | 10,100 | 1329億2870万 | +5.58% | 18.11 | 1.45 |
06/09 | 5,280 | 5,280 | 5,200 | 5,200 | -1.7% | 7,100 | 1299億3031万 | +3.67% | 17.71 | 1.42 |
06/08 | 5,340 | 5,340 | 5,190 | 5,290 | +0.57% | 10,600 | 1321億7910万 | +5.8% | 18.01 | 1.44 |
06/05 | 5,330 | 5,340 | 5,230 | 5,260 | -0.57% | 11,700 | 1314億2951万 | +5.71% | 17.91 | 1.43 |
06/04 | 5,340 | 5,340 | 5,270 | 5,290 | -0.19% | 6,900 | 1321億7910万 | +6.63% | 18.01 | 1.44 |
06/03 | 5,310 | 5,310 | 5,150 | 5,300 | +1.53% | 9,900 | 1324億2897万 | +7.44% | 18.05 | 1.45 |
06/02 | 5,130 | 5,320 | 5,130 | 5,220 | +1.75% | 14,300 | 1304億3004万 | +6.57% | 17.77 | 1.42 |
06/01 | 5,160 | 5,190 | 5,070 | 5,130 | -0.58% | 6,900 | 1281億8125万 | +5.43% | 17.47 | 1.4 |
05/29 | 5,200 | 5,250 | 5,120 | 5,160 | -0.58% | 11,900 | 1289億3085万 | +6.66% | 17.57 | 1.41 |
05/28 | 5,140 | 5,190 | 4,990 | 5,190 | +2.37% | 13,400 | 1296億8044万 | +7.99% | 17.67 | 1.42 |
05/27 | 5,080 | 5,080 | 4,965 | 5,070 | -0.78% | 16,100 | 1266億8205万 | +6.13% | 17.26 | 1.38 |
05/26 | 5,120 | 5,170 | 5,060 | 5,110 | -0.2% | 14,400 | 1276億8152万 | +7.51% | 17.4 | 1.39 |
05/25 | 4,990 | 5,120 | 4,975 | 5,120 | +2.4% | 9,200 | 1279億3138万 | +8.52% | 17.43 | 1.4 |
05/22 | 4,995 | 5,020 | 4,895 | 5,000 | +0.1% | 11,400 | 1249億3299万 | +6.72% | 17.02 | 1.36 |
05/21 | 4,895 | 5,020 | 4,890 | 4,995 | +1.52% | 15,400 | 1248億806万 | +7.21% | 17.01 | 1.36 |
05/20 | 4,890 | 4,920 | 4,835 | 4,920 | +0.2% | 4,600 | 1229億3406万 | +6.08% | 16.75 | 1.34 |
05/19 | 4,885 | 4,910 | 4,800 | 4,910 | +1.97% | 5,700 | 1226億8420万 | +6.35% | 16.72 | 1.34 |
05/18 | 4,750 | 4,835 | 4,680 | 4,815 | +1.37% | 6,700 | 1203億1047万 | +4.81% | 16.39 | 1.31 |
05/15 | 4,855 | 4,860 | 4,595 | 4,750 | -2.16% | 15,900 | 1186億8634万 | +3.85% | 16.17 | 1.3 |
05/14 | 4,920 | 4,920 | 4,855 | 4,855 | -1.32% | 2,800 | 1213億993万 | +6.61% | 16.53 | 1.32 |
05/13 | 4,795 | 4,920 | 4,795 | 4,920 | +2.82% | 4,000 | 1229億3406万 | +8.61% | 16.75 | 1.34 |
05/12 | 4,885 | 4,925 | 4,785 | 4,785 | -0.31% | 4,000 | 1195億6087万 | +6.29% | 16.29 | 1.3 |
05/11 | 4,865 | 4,925 | 4,740 | 4,800 | -1.34% | 6,500 | 1199億3567万 | +7.07% | 16.34 | 1.31 |
05/08 | 4,835 | 4,885 | 4,760 | 4,865 | +3.29% | 6,900 | 1215億5980万 | +8.72% | 16.57 | 1.33 |
05/07 | 4,730 | 4,835 | 4,595 | 4,710 | -0.42% | 9,300 | 1176億8688万 | +5.53% | 16.04 | 1.28 |
05/01 | 4,810 | 4,830 | 4,700 | 4,730 | -1.66% | 4,600 | 1181億8661万 | +6.17% | 16.11 | 1.29 |
04/30 | 4,840 | 4,850 | 4,710 | 4,810 | +2.67% | 14,100 | 1201億8554万 | +8.43% | 16.38 | 1.31 |
04/28 | 4,880 | 4,880 | 4,685 | 4,685 | -4.29% | 11,400 | 1170億6221万 | +6.31% | 15.95 | 1.28 |
04/27 | 4,620 | 4,900 | 4,555 | 4,895 | +6.64% | 19,000 | 1223億940万 | +11.68% | 16.67 | 1.33 |
04/24 | 4,420 | 4,615 | 4,395 | 4,590 | +3.85% | 13,700 | 1146億8848万 | +5.3% | 15.63 | 1.25 |
04/23 | 4,405 | 4,420 | 4,360 | 4,420 | +0.34% | 5,000 | 1104億4076万 | +1.98% | 15.05 | 1.21 |
04/22 | 4,450 | 4,545 | 4,360 | 4,405 | -0.56% | 10,500 | 1100億6596万 | +2.2% | 15 | 1.2 |
04/21 | 4,310 | 4,430 | 4,310 | 4,430 | +1.14% | 5,900 | 1106億9063万 | +3.48% | 15.08 | 1.21 |
04/20 | 4,395 | 4,465 | 4,330 | 4,380 | -1.9% | 9,800 | 1094億4130万 | +3.33% | 14.91 | 1.19 |