PBR
2020/05/21～2020/10/15
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 |
| 10/15 | 319 | 320 | 306 | 307 | -3.76% | 18,600 | 25億7880万 | -8.9% | 7.96 | 0.41 |
| 10/14 | 321 | 323 | 317 | 319 | -0.73% | 17,400 | 26億7960万 | -5.9% | 8.27 | 0.43 |
| 10/13 | 304 | 329 | 298 | 321 | +5.82% | 88,200 | 26億9920万 | -6.04% | 8.33 | 0.43 |
| 10/12 | 310 | 310 | 300 | 304 | -2.36% | 32,700 | 25億5080万 | -11.98% | 7.87 | 0.41 |
| 10/09 | 317 | 323 | 311 | 311 | -2.71% | 27,900 | 26億1240万 | -10.89% | 8.06 | 0.42 |
| 10/08 | 326 | 326 | 320 | 320 | -1.54% | 15,000 | 26億8520万 | -9.7% | 8.29 | 0.43 |
| 10/07 | 320 | 330 | 316 | 325 | +1.99% | 18,900 | 27億2720万 | -9.56% | 8.42 | 0.44 |
| 10/06 | 314 | 321 | 314 | 318 | -0.1% | 24,000 | 26億7400万 | -11.57% | 8.25 | 0.43 |
| 10/05 | 307 | 319 | 307 | 319 | +3.35% | 21,600 | 26億7680万 | -12.69% | 8.26 | 0.43 |
| 10/02 | 316 | 316 | 303 | 308 | -1.8% | 39,000 | 25億9000万 | -16.89% | 7.99 | 0.42 |
| 09/30 | 309 | 340 | 309 | 314 | +0.11% | 75,900 | 26億3760万 | -15.82% | 8.14 | 0.42 |
| 09/29 | 309 | 315 | 304 | 314 | -0.95% | 70,800 | 26億3480万 | -15.68% | 8.13 | 0.42 |
| 09/28 | 338 | 338 | 312 | 317 | -4.14% | 103,200 | 26億6000万 | -14.41% | 8.21 | 0.43 |
| 09/25 | 345 | 345 | 328 | 330 | -4.07% | 83,100 | 27億7480万 | -9.74% | 8.56 | 0.45 |
| 09/24 | 340 | 362 | 337 | 344 | +1.57% | 118,800 | 28億9240万 | -4.62% | 8.93 | 0.46 |
| 09/23 | 373 | 380 | 334 | 339 | -9.52% | 293,700 | 28億4760万 | -4.51% | 8.79 | 0.46 |
| 09/18 | 368 | 378 | 364 | 375 | +3.12% | 78,900 | 31億4720万 | +7.35% | 9.71 | 0.51 |
| 09/17 | 376 | 377 | 360 | 363 | -4.64% | 62,400 | 30億5200万 | +6.55% | 9.42 | 0.49 |
| 09/16 | 383 | 383 | 369 | 381 | +4.38% | 97,800 | 32億40万 | +14.07% | 9.88 | 0.51 |
| 09/15 | 374 | 376 | 365 | 365 | +0.18% | 37,800 | 30億6600万 | +11.62% | 9.46 | 0.49 |
| 09/14 | 354 | 370 | 354 | 364 | +1.02% | 62,400 | 30億6040万 | +13.85% | 9.44 | 0.49 |
| 09/11 | 374 | 374 | 359 | 361 | -3.31% | 44,400 | 30億2960万 | +15.23% | 9.35 | 0.49 |
| 09/10 | 361 | 376 | 354 | 373 | +2.38% | 83,400 | 31億3320万 | +21.9% | 9.67 | 0.5 |
| 09/09 | 354 | 364 | 346 | 364 | +0.92% | 62,700 | 30億6040万 | +21.85% | 9.44 | 0.49 |
| 09/08 | 363 | 369 | 353 | 361 | +1.79% | 103,500 | 30億3240万 | +23.63% | 9.36 | 0.49 |
| 09/07 | 387 | 388 | 355 | 355 | -9.6% | 200,100 | 29億7920万 | +24.88% | 9.19 | 0.48 |
| 09/04 | 378 | 396 | 378 | 392 | -3.52% | 302,700 | 32億9560万 | +41.64% | 10.17 | 0.53 |
| 09/03 | 403 | 428 | 395 | 407 | -2.4% | 409,500 | 34億1600万 | +51.74% | 10.54 | 0.55 |
| 09/02 | 390 | 418 | 384 | 417 | +0.97% | 565,800 | 35億 | +60.88% | 10.8 | 0.56 |
| 09/01 | 447 | 454 | 398 | 413 | -9.77% | 1,839,300 | 34億6640万 | +65.07% | 10.7 | 0.56 |
| 08/31 | 387 | 457 | 376 | 457 | +27.99% | 1,029,600 | 38億4160万 | +89.76% | 11.85 | 0.62 |
| 08/28 | 416 | 433 | 357 | 357 | -18.11% | 1,130,100 | 30億160万 | +54.69% | 9.26 | 0.48 |
| 08/27 | 477 | 484 | 373 | 436 | -4.59% | 2,865,000 | 36億6520万 | +94.79% | 11.31 | 0.59 |
| 08/26 | 457 | 457 | 433 | 457 | +27.99% | 962,100 | 38億4160万 | +113.71% | 11.85 | 0.62 |
| 08/25 | 357 | 357 | 357 | 357 | +16.27% | 43,800 | 30億160万 | +76.03% | 9.26 | 0.48 |
| 08/24 | 307 | 307 | 284 | 307 | +19.43% | 1,714,200 | 25億8160万 | +57.61% | 7.97 | 0.41 |
| 08/21 | 257 | 257 | 257 | 257 | +14.88% | 25,500 | 21億6160万 | +35.44% | 6.67 | 0.35 |
| 08/20 | 211 | 224 | 203 | 224 | +17.48% | 358,500 | 18億8160万 | +20.43% | 5.81 | 0.3 |
| 08/19 | 192 | 193 | 191 | 191 | -1.55% | 5,700 | 16億160万 | +3.62% | 4.94 | 0.26 |
| 08/18 | 194 | 194 | 191 | 194 | +3.57% | 5,400 | 16億2680万 | +5.83% | 5.02 | 0.26 |
| 08/17 | 193 | 195 | 187 | 187 | -0.53% | 15,600 | 15億7080万 | +2.75% | 4.85 | 0.25 |
| 08/14 | 189 | 189 | 187 | 188 | -0.7% | 8,400 | 15億7920万 | +3.87% | 4.87 | 0.25 |
| 08/13 | 194 | 195 | 187 | 189 | -0.53% | 7,800 | 15億9040万 | +5.19% | 4.91 | 0.26 |
| 08/12 | 194 | 195 | 190 | 190 | -0.35% | 7,800 | 15億9880万 | +5.74% | 4.93 | 0.26 |
| 08/11 | 192 | 200 | 191 | 191 | -0.17% | 13,500 | 16億440万 | +6.7% | 4.95 | 0.26 |
| 08/07 | 193 | 195 | 185 | 191 | -1.2% | 12,300 | 16億720万 | +6.89% | 4.96 | 0.26 |
| 08/06 | 195 | 203 | 183 | 194 | +2.65% | 90,300 | 16億2680万 | +7.59% | 5.02 | 0.26 |
| 08/05 | 188 | 190 | 183 | 189 | +0.53% | 20,100 | 15億8480万 | +4.81% | 4.89 | 0.25 |
| 08/04 | 181 | 188 | 181 | 188 | +6.43% | 7,500 | 15億7640万 | +3.68% | 4.86 | 0.25 |
| 08/03 | 171 | 180 | 170 | 176 | +3.32% | 14,100 | 14億8120万 | -2.58% | 4.57 | 0.24 |
| 07/31 | 173 | 173 | 168 | 171 | -2.66% | 12,600 | 14億3360万 | -6.74% | 4.42 | 0.23 |
| 07/30 | 192 | 192 | 173 | 175 | -5.23% | 25,200 | 14億7280万 | -4.71% | 4.54 | 0.24 |
| 07/29 | 186 | 186 | 185 | 185 | -0.89% | 3,300 | 15億5400万 | 0% | 4.8 | 0.25 |
| 07/28 | 196 | 196 | 186 | 187 | -1.58% | 8,700 | 15億6800万 | +0.36% | 4.84 | 0.25 |
| 07/27 | 197 | 197 | 189 | 190 | -5.64% | 14,400 | 15億9320万 | +1.43% | 4.92 | 0.26 |
| 07/22 | 199 | 203 | 194 | 201 | +4.69% | 61,500 | 16億8840万 | +6.91% | 5.21 | 0.27 |
| 07/21 | 176 | 194 | 176 | 192 | +9.09% | 79,200 | 16億1280万 | +2.13% | 4.98 | 0.26 |
| 07/20 | 173 | 176 | 173 | 176 | +1.73% | 14,700 | 14億7840万 | -6.88% | 4.56 | 0.24 |
| 07/17 | 171 | 175 | 168 | 173 | +1.76% | 18,300 | 14億5320万 | -8.95% | 4.48 | 0.23 |
| 07/16 | 171 | 171 | 170 | 170 | -0.2% | 6,300 | 14億2800万 | -11.46% | 4.41 | 0.23 |
| 07/15 | 171 | 171 | 170 | 170 | +0.59% | 2,700 | 14億3080万 | -12.2% | 4.42 | 0.23 |
| 07/14 | 170 | 170 | 168 | 169 | -0.2% | 12,300 | 14億2240万 | -13.61% | 4.39 | 0.23 |
| 07/13 | 168 | 170 | 168 | 170 | +0.59% | 12,000 | 14億2520万 | -14.31% | 4.4 | 0.23 |
| 07/10 | 168 | 169 | 167 | 169 | +0.6% | 6,000 | 14億1680万 | -16.09% | 4.37 | 0.23 |
| 07/09 | 169 | 170 | 168 | 168 | -0.59% | 18,000 | 14億840万 | -17.41% | 4.35 | 0.23 |
| 07/08 | 167 | 172 | 167 | 169 | +1.2% | 18,900 | 14億1680万 | -17.72% | 4.37 | 0.23 |
| 07/07 | 175 | 175 | 166 | 167 | -3.1% | 93,000 | 14億 | -19.48% | 4.32 | 0.23 |
| 07/06 | 182 | 183 | 170 | 172 | -5.32% | 112,800 | 14億4480万 | -18.1% | 4.46 | 0.23 |
| 07/03 | 185 | 186 | 177 | 182 | -3.37% | 40,500 | 15億2600万 | -14.31% | 4.71 | 0.25 |
| 07/02 | 204 | 204 | 184 | 188 | -6.31% | 63,900 | 15億7920万 | -11.74% | 4.87 | 0.25 |
| 07/01 | 204 | 206 | 195 | 201 | -1.47% | 16,500 | 16億8560万 | -5.79% | 5.2 | 0.27 |
| 06/30 | 211 | 211 | 204 | 204 | -0.16% | 12,600 | 17億1080万 | -4.38% | 5.28 | 0.28 |
| 06/29 | 211 | 211 | 204 | 204 | -1.61% | 2,700 | 17億1360万 | -4.23% | 5.29 | 0.28 |
| 06/26 | 205 | 209 | 205 | 207 | +0.97% | 5,100 | 17億4160万 | -2.66% | 5.37 | 0.28 |
| 06/25 | 208 | 208 | 205 | 205 | +0.16% | 29,100 | 17億2480万 | -3.14% | 5.32 | 0.28 |
| 06/24 | 205 | 207 | 205 | 205 | -1.28% | 10,800 | 17億2200万 | -3.3% | 5.31 | 0.28 |
| 06/23 | 210 | 212 | 208 | 208 | -0.64% | 10,800 | 17億4440万 | -1.58% | 5.38 | 0.28 |
| 06/22 | 207 | 209 | 207 | 209 | +0.48% | 27,600 | 17億5560万 | -0.48% | 5.42 | 0.28 |
| 06/19 | 207 | 208 | 207 | 208 | +0.81% | 3,600 | 17億4720万 | 0% | 5.39 | 0.28 |
| 06/18 | 211 | 211 | 205 | 206 | -2.06% | 21,000 | 17億3320万 | -0.32% | 5.35 | 0.28 |
| 06/17 | 215 | 215 | 210 | 211 | -2.32% | 10,800 | 17億6960万 | +2.76% | 5.46 | 0.28 |
| 06/16 | 218 | 218 | 211 | 216 | +3.52% | 13,200 | 18億1160万 | +5.72% | 5.59 | 0.29 |
| 06/15 | 219 | 219 | 208 | 208 | -5.3% | 21,900 | 17億5000万 | +3.14% | 5.4 | 0.28 |
| 06/12 | 211 | 220 | 210 | 220 | -1.2% | 18,300 | 18億4800万 | +10% | 5.7 | 0.3 |
| 06/11 | 219 | 230 | 217 | 223 | +1.83% | 27,300 | 18億7040万 | +12.46% | 5.77 | 0.3 |
| 06/10 | 220 | 221 | 216 | 219 | -1.94% | 9,300 | 18億3680万 | +11.56% | 5.67 | 0.3 |
| 06/09 | 230 | 231 | 218 | 223 | -2.05% | 31,800 | 18億7320万 | +15.54% | 5.78 | 0.3 |
| 06/08 | 227 | 230 | 225 | 228 | +1.79% | 12,300 | 19億1240万 | +19.2% | 5.9 | 0.31 |
| 06/05 | 219 | 229 | 219 | 224 | +3.39% | 20,700 | 18億7880万 | +18.97% | 5.8 | 0.3 |
| 06/04 | 218 | 223 | 216 | 216 | -1.67% | 24,300 | 18億1720万 | +16.31% | 5.61 | 0.29 |
| 06/03 | 233 | 233 | 216 | 220 | -5.44% | 149,400 | 18億4800万 | +19.57% | 5.7 | 0.3 |
| 06/02 | 225 | 237 | 225 | 233 | +2.5% | 75,600 | 19億5440万 | +28.55% | 6.03 | 0.31 |
| 06/01 | 210 | 228 | 210 | 227 | +8.96% | 70,200 | 19億680万 | +27.53% | 5.88 | 0.31 |
| 05/29 | 202 | 208 | 202 | 208 | +2.97% | 11,100 | 17億5000万 | +19.05% | 5.4 | 0.28 |
| 05/28 | 203 | 206 | 200 | 202 | -0.33% | 34,800 | 16億9960万 | +16.96% | 5.24 | 0.27 |
| 05/27 | 203 | 203 | 198 | 203 | +1.84% | 48,600 | 17億520万 | +18.71% | 5.26 | 0.27 |
| 05/26 | 196 | 199 | 196 | 199 | +2.22% | 47,100 | 16億7440万 | +17.95% | 5.17 | 0.27 |
| 05/25 | 193 | 196 | 191 | 195 | +2.45% | 20,100 | 16億3800万 | +16.77% | 5.05 | 0.26 |
| 05/22 | 189 | 192 | 189 | 190 | +0.88% | 28,200 | 15億9880万 | +15.35% | 4.93 | 0.26 |
| 05/21 | 192 | 192 | 185 | 189 | +0.18% | 42,000 | 15億8480万 | +15.75% | 4.89 | 0.25 |
