PBR
2020/04/09～2020/09/04
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 |
| 09/04 | 1,134 | 1,188 | 1,134 | 1,177 | -3.52% | 100,900 | 32億9560万 | +41.64% | 10.17 | 0.53 |
| 09/03 | 1,210 | 1,285 | 1,186 | 1,220 | -2.4% | 136,500 | 34億1600万 | +51.74% | 10.54 | 0.55 |
| 09/02 | 1,171 | 1,254 | 1,151 | 1,250 | +0.97% | 188,600 | 35億 | +60.67% | 10.8 | 0.56 |
| 09/01 | 1,342 | 1,362 | 1,193 | 1,238 | -9.77% | 613,100 | 34億6640万 | +65.07% | 10.7 | 0.56 |
| 08/31 | 1,162 | 1,372 | 1,128 | 1,372 | +27.99% | 343,200 | 38億4160万 | +89.5% | 11.85 | 0.62 |
| 08/28 | 1,249 | 1,300 | 1,072 | 1,072 | -18.11% | 376,700 | 30億160万 | +54.69% | 9.26 | 0.48 |
| 08/27 | 1,432 | 1,453 | 1,120 | 1,309 | -4.59% | 955,000 | 36億6520万 | +94.5% | 11.31 | 0.59 |
| 08/26 | 1,372 | 1,372 | 1,300 | 1,372 | +27.99% | 320,700 | 38億4160万 | +113.71% | 11.85 | 0.62 |
| 08/25 | 1,072 | 1,072 | 1,072 | 1,072 | +16.27% | 14,600 | 30億160万 | +76.32% | 9.26 | 0.48 |
| 08/24 | 922 | 922 | 852 | 922 | +19.43% | 571,400 | 25億8160万 | +57.61% | 7.97 | 0.41 |
| 08/21 | 772 | 772 | 772 | 772 | +14.88% | 8,500 | 21億6160万 | +35.68% | 6.67 | 0.35 |
| 08/20 | 632 | 672 | 609 | 672 | +17.48% | 119,500 | 18億8160万 | +20.43% | 5.81 | 0.3 |
| 08/19 | 577 | 580 | 572 | 572 | -1.55% | 1,900 | 16億160万 | +3.62% | 4.94 | 0.26 |
| 08/18 | 581 | 581 | 573 | 581 | +3.57% | 1,800 | 16億2680万 | +5.83% | 5.02 | 0.26 |
| 08/17 | 579 | 585 | 561 | 561 | -0.53% | 5,200 | 15億7080万 | +2.75% | 4.85 | 0.25 |
| 08/14 | 568 | 568 | 561 | 564 | -0.7% | 2,800 | 15億7920万 | +3.68% | 4.87 | 0.25 |
| 08/13 | 581 | 586 | 562 | 568 | -0.53% | 2,600 | 15億9040万 | +4.99% | 4.91 | 0.26 |
| 08/12 | 583 | 585 | 571 | 571 | -0.35% | 2,600 | 15億9880万 | +5.94% | 4.93 | 0.26 |
| 08/11 | 575 | 600 | 573 | 573 | -0.17% | 4,500 | 16億440万 | +6.51% | 4.95 | 0.26 |
| 08/07 | 580 | 586 | 556 | 574 | -1.2% | 4,100 | 16億720万 | +6.69% | 4.96 | 0.26 |
| 08/06 | 586 | 609 | 549 | 581 | +2.65% | 30,100 | 16億2680万 | +7.79% | 5.02 | 0.26 |
| 08/05 | 564 | 571 | 550 | 566 | +0.53% | 6,700 | 15億8480万 | +4.81% | 4.89 | 0.25 |
| 08/04 | 543 | 563 | 543 | 563 | +6.43% | 2,500 | 15億7640万 | +3.87% | 4.86 | 0.25 |
| 08/03 | 512 | 540 | 510 | 529 | +3.32% | 4,700 | 14億8120万 | -2.76% | 4.57 | 0.24 |
| 07/31 | 519 | 519 | 504 | 512 | -2.66% | 4,200 | 14億3360万 | -6.57% | 4.42 | 0.23 |
| 07/30 | 575 | 575 | 519 | 526 | -5.23% | 8,400 | 14億7280万 | -4.71% | 4.54 | 0.24 |
| 07/29 | 559 | 559 | 554 | 555 | -0.89% | 1,100 | 15億5400万 | -0.18% | 4.8 | 0.25 |
| 07/28 | 589 | 589 | 559 | 560 | -1.58% | 2,900 | 15億6800万 | +0.36% | 4.84 | 0.25 |
| 07/27 | 591 | 591 | 567 | 569 | -5.64% | 4,800 | 15億9320万 | +1.43% | 4.92 | 0.26 |
| 07/22 | 596 | 610 | 581 | 603 | +4.69% | 20,500 | 16億8840万 | +7.1% | 5.21 | 0.27 |
| 07/21 | 529 | 583 | 529 | 576 | +9.09% | 26,400 | 16億1280万 | +2.13% | 4.98 | 0.26 |
| 07/20 | 520 | 528 | 518 | 528 | +1.73% | 4,900 | 14億7840万 | -6.88% | 4.56 | 0.24 |
| 07/17 | 513 | 524 | 505 | 519 | +1.76% | 6,100 | 14億5320万 | -9.11% | 4.48 | 0.23 |
| 07/16 | 513 | 514 | 510 | 510 | -0.2% | 2,100 | 14億2800万 | -11.61% | 4.41 | 0.23 |
| 07/15 | 514 | 514 | 510 | 511 | +0.59% | 900 | 14億3080万 | -12.35% | 4.42 | 0.23 |
| 07/14 | 509 | 510 | 505 | 508 | -0.2% | 4,100 | 14億2240万 | -13.75% | 4.39 | 0.23 |
| 07/13 | 503 | 509 | 503 | 509 | +0.59% | 4,000 | 14億2520万 | -14.45% | 4.4 | 0.23 |
| 07/10 | 505 | 506 | 502 | 506 | +0.6% | 2,000 | 14億1680万 | -15.95% | 4.37 | 0.23 |
| 07/09 | 506 | 510 | 503 | 503 | -0.59% | 6,000 | 14億840万 | -17.41% | 4.35 | 0.23 |
| 07/08 | 500 | 515 | 500 | 506 | +1.2% | 6,300 | 14億1680万 | -17.59% | 4.37 | 0.23 |
| 07/07 | 526 | 526 | 497 | 500 | -3.1% | 31,000 | 14億 | -19.48% | 4.32 | 0.23 |
| 07/06 | 545 | 549 | 510 | 516 | -5.32% | 37,600 | 14億4480万 | -17.97% | 4.46 | 0.23 |
| 07/03 | 555 | 557 | 530 | 545 | -3.37% | 13,500 | 15億2600万 | -14.17% | 4.71 | 0.25 |
| 07/02 | 611 | 611 | 553 | 564 | -6.31% | 21,300 | 15億7920万 | -11.6% | 4.87 | 0.25 |
| 07/01 | 613 | 619 | 585 | 602 | -1.47% | 5,500 | 16億8560万 | -5.94% | 5.2 | 0.27 |
| 06/30 | 632 | 632 | 611 | 611 | -0.16% | 4,200 | 17億1080万 | -4.53% | 5.28 | 0.28 |
| 06/29 | 634 | 634 | 612 | 612 | -1.61% | 900 | 17億1360万 | -4.38% | 5.29 | 0.28 |
| 06/26 | 616 | 628 | 616 | 622 | +0.97% | 1,700 | 17億4160万 | -2.66% | 5.37 | 0.28 |
| 06/25 | 625 | 625 | 614 | 616 | +0.16% | 9,700 | 17億2480万 | -3.3% | 5.32 | 0.28 |
| 06/24 | 615 | 620 | 615 | 615 | -1.28% | 3,600 | 17億2200万 | -3.15% | 5.31 | 0.28 |
| 06/23 | 629 | 636 | 623 | 623 | -0.64% | 3,600 | 17億4440万 | -1.58% | 5.38 | 0.28 |
| 06/22 | 621 | 628 | 621 | 627 | +0.48% | 9,200 | 17億5560万 | -0.32% | 5.42 | 0.28 |
| 06/19 | 620 | 624 | 620 | 624 | +0.81% | 1,200 | 17億4720万 | 0% | 5.39 | 0.28 |
| 06/18 | 632 | 632 | 614 | 619 | -2.06% | 7,000 | 17億3320万 | -0.16% | 5.35 | 0.28 |
| 06/17 | 646 | 646 | 629 | 632 | -2.32% | 3,600 | 17億6960万 | +2.76% | 5.46 | 0.28 |
| 06/16 | 655 | 655 | 634 | 647 | +3.52% | 4,400 | 18億1160万 | +5.89% | 5.59 | 0.29 |
| 06/15 | 658 | 658 | 625 | 625 | -5.3% | 7,300 | 17億5000万 | +3.14% | 5.4 | 0.28 |
| 06/12 | 634 | 660 | 629 | 660 | -1.2% | 6,100 | 18億4800万 | +9.82% | 5.7 | 0.3 |
| 06/11 | 658 | 691 | 650 | 668 | +1.83% | 9,100 | 18億7040万 | +12.27% | 5.77 | 0.3 |
| 06/10 | 659 | 664 | 648 | 656 | -1.94% | 3,100 | 18億3680万 | +11.75% | 5.67 | 0.3 |
| 06/09 | 690 | 692 | 655 | 669 | -2.05% | 10,600 | 18億7320万 | +15.34% | 5.78 | 0.3 |
| 06/08 | 681 | 690 | 675 | 683 | +1.79% | 4,100 | 19億1240万 | +19.2% | 5.9 | 0.31 |
| 06/05 | 657 | 686 | 656 | 671 | +3.39% | 6,900 | 18億7880万 | +18.76% | 5.8 | 0.3 |
| 06/04 | 655 | 669 | 647 | 649 | -1.67% | 8,100 | 18億1720万 | +16.31% | 5.61 | 0.29 |
| 06/03 | 698 | 700 | 648 | 660 | -5.44% | 49,800 | 18億4800万 | +19.78% | 5.7 | 0.3 |
| 06/02 | 676 | 711 | 676 | 698 | +2.5% | 25,200 | 19億5440万 | +28.55% | 6.03 | 0.31 |
| 06/01 | 629 | 685 | 629 | 681 | +8.96% | 23,400 | 19億680万 | +27.77% | 5.88 | 0.31 |
| 05/29 | 607 | 625 | 607 | 625 | +2.97% | 3,700 | 17億5000万 | +19.27% | 5.4 | 0.28 |
| 05/28 | 610 | 619 | 599 | 607 | -0.33% | 11,600 | 16億9960万 | +17.18% | 5.24 | 0.27 |
| 05/27 | 609 | 609 | 595 | 609 | +1.84% | 16,200 | 17億520万 | +18.95% | 5.26 | 0.27 |
| 05/26 | 589 | 598 | 589 | 598 | +2.22% | 15,700 | 16億7440万 | +18.18% | 5.17 | 0.27 |
| 05/25 | 578 | 589 | 573 | 585 | +2.45% | 6,700 | 16億3800万 | +17% | 5.05 | 0.26 |
| 05/22 | 566 | 577 | 566 | 571 | +0.88% | 9,400 | 15億9880万 | +15.35% | 4.93 | 0.26 |
| 05/21 | 575 | 575 | 554 | 566 | +0.18% | 14,000 | 15億8480万 | +15.98% | 4.89 | 0.25 |
| 05/20 | 528 | 570 | 528 | 565 | +7.01% | 6,800 | 15億8200万 | +16.98% | 4.88 | 0.25 |
| 05/19 | 526 | 535 | 521 | 528 | +2.52% | 1,600 | 14億7840万 | +10.69% | 4.56 | 0.24 |
| 05/18 | 505 | 515 | 505 | 515 | +1.98% | 2,700 | 14億4200万 | +8.88% | 4.45 | 0.23 |
| 05/15 | 513 | 513 | 495 | 505 | -0.98% | 11,900 | 14億1400万 | +7.68% | 4.36 | 0.23 |
| 05/14 | 539 | 543 | 510 | 510 | -2.49% | 30,900 | 14億2800万 | +9.44% | 4.41 | 0.23 |
| 05/13 | 517 | 527 | 515 | 523 | +0.58% | 1,600 | 14億6440万 | +13.2% | 4.52 | 0.24 |
| 05/12 | 510 | 520 | 510 | 520 | +1.96% | 3,100 | 14億5600万 | +13.79% | 4.49 | 0.23 |
| 05/11 | 500 | 510 | 500 | 510 | +2.62% | 3,200 | 14億2800万 | +12.58% | 4.41 | 0.23 |
| 05/08 | 488 | 498 | 488 | 497 | +3.11% | 2,600 | 13億9160万 | +10.94% | 4.29 | 0.22 |
| 05/07 | 485 | 494 | 478 | 482 | -0.62% | 1,300 | 13億4960万 | +8.31% | 4.16 | 0.22 |
| 05/01 | 489 | 493 | 485 | 485 | -0.82% | 1,300 | 13億5800万 | +9.73% | 4.19 | 0.22 |
| 04/30 | 494 | 496 | 489 | 489 | +0.41% | 6,700 | 13億6920万 | +11.39% | 4.23 | 0.22 |
| 04/28 | 484 | 487 | 484 | 487 | +0.62% | 3,000 | 13億6360万 | +11.44% | 4.21 | 0.22 |
| 04/27 | 473 | 488 | 473 | 484 | +2.98% | 3,300 | 13億5520万 | +11.52% | 4.18 | 0.22 |
| 04/24 | 466 | 472 | 465 | 470 | +2.4% | 1,800 | 13億1600万 | +9.05% | 4.06 | 0.21 |
| 04/23 | 460 | 462 | 459 | 459 | +1.77% | 400 | 12億8520万 | +7.24% | 3.97 | 0.21 |
| 04/22 | 458 | 469 | 451 | 451 | -2.38% | 1,900 | 12億6280万 | +5.87% | 3.9 | 0.2 |
| 04/21 | 475 | 475 | 462 | 462 | -2.12% | 5,900 | 12億9360万 | +8.45% | 3.99 | 0.21 |
| 04/20 | 464 | 474 | 459 | 472 | +1.72% | 7,300 | 13億2160万 | +11.06% | 4.08 | 0.21 |
| 04/17 | 459 | 465 | 456 | 464 | +2.88% | 3,200 | 12億9920万 | +9.95% | 4.01 | 0.21 |
| 04/16 | 448 | 457 | 442 | 451 | +0.89% | 3,200 | 12億6280万 | +6.37% | 3.9 | 0.2 |
| 04/15 | 459 | 460 | 447 | 447 | -1.11% | 2,900 | 12億5160万 | +4.44% | 3.86 | 0.2 |
| 04/14 | 430 | 465 | 430 | 452 | +8.65% | 14,800 | 12億6560万 | +4.87% | 3.91 | 0.2 |
| 04/13 | 429 | 429 | 416 | 416 | -2.35% | 4,300 | 11億6480万 | -4.81% | 3.59 | 0.19 |
| 04/10 | 430 | 437 | 425 | 426 | -1.16% | 3,000 | 11億9280万 | -4.27% | 3.68 | 0.19 |
| 04/09 | 421 | 440 | 421 | 431 | +2.62% | 5,700 | 12億680万 | -5.07% | 3.72 | 0.19 |
