PBR
2020/07/02～2020/11/30
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 |
| 11/30 | 4,525 | 4,525 | 4,300 | 4,310 | -4.33% | 82,400 | 1074億236万 | -0.74% | 41.7 | 0.88 |
| 11/27 | 4,465 | 4,540 | 4,465 | 4,505 | -0.55% | 68,700 | 1122億6164万 | +3.8% | 43.59 | 0.92 |
| 11/26 | 4,505 | 4,535 | 4,485 | 4,530 | -0.66% | 106,200 | 1128億8462万 | +4.69% | 43.83 | 0.92 |
| 11/25 | 4,550 | 4,655 | 4,550 | 4,560 | +1.67% | 88,200 | 1136億3220万 | +5.9% | 44.12 | 0.93 |
| 11/24 | 4,500 | 4,590 | 4,480 | 4,485 | +0.34% | 80,900 | 1117億6325万 | +4.67% | 43.4 | 0.91 |
| 11/20 | 4,340 | 4,470 | 4,315 | 4,470 | +1.94% | 59,000 | 1113億8946万 | +4.93% | 43.25 | 0.91 |
| 11/19 | 4,355 | 4,435 | 4,350 | 4,385 | -0.9% | 37,600 | 1092億7131万 | +3.76% | 42.43 | 0.89 |
| 11/18 | 4,420 | 4,470 | 4,375 | 4,425 | -0.56% | 32,300 | 1102億6809万 | +5.46% | 42.82 | 0.9 |
| 11/17 | 4,450 | 4,470 | 4,405 | 4,450 | -0.11% | 59,100 | 1108億9107万 | +6.74% | 43.06 | 0.91 |
| 11/16 | 4,420 | 4,475 | 4,370 | 4,455 | +3.13% | 44,800 | 1110億1567万 | +7.61% | 43.11 | 0.91 |
| 11/13 | 4,350 | 4,370 | 4,290 | 4,320 | -2.26% | 39,700 | 1076億5156万 | +5.03% | 41.8 | 0.88 |
| 11/12 | 4,450 | 4,455 | 4,365 | 4,420 | -0.79% | 54,900 | 1101億4349万 | +7.99% | 42.77 | 0.9 |
| 11/11 | 4,500 | 4,550 | 4,420 | 4,455 | +0.91% | 58,600 | 1110億1567万 | +9.46% | 43.11 | 0.91 |
| 11/10 | 4,425 | 4,500 | 4,355 | 4,415 | +2.67% | 88,300 | 1100億1889万 | +9.17% | 42.72 | 0.9 |
| 11/09 | 4,330 | 4,330 | 4,265 | 4,300 | +0.94% | 50,300 | 1071億5317万 | +6.97% | 41.61 | 0.87 |
| 11/06 | 4,175 | 4,280 | 4,155 | 4,260 | +2.16% | 72,900 | 1061億5640万 | +6.58% | 41.22 | 0.87 |
| 11/05 | 4,110 | 4,170 | 4,050 | 4,170 | 0% | 75,200 | 1039億1366万 | +4.93% | 40.35 | 0.85 |
| 11/04 | 4,285 | 4,285 | 4,160 | 4,170 | -1.77% | 79,800 | 1039億1366万 | +5.3% | 40.35 | 0.85 |
| 11/02 | 4,185 | 4,315 | 4,185 | 4,245 | +3.16% | 79,400 | 1057億8261万 | +7.6% | 41.08 | 0.86 |
| 10/30 | 4,230 | 4,295 | 4,090 | 4,115 | -2.49% | 95,500 | 1025億4309万 | +4.92% | 39.82 | 0.84 |
| 10/29 | 4,185 | 4,275 | 4,140 | 4,220 | +1.81% | 99,600 | 1051億5962万 | +8.18% | 40.83 | 0.86 |
| 10/28 | 4,145 | 4,170 | 4,035 | 4,145 | -2.01% | 115,700 | 1032億9067万 | +6.83% | 40.11 | 0.84 |
| 10/27 | 4,290 | 4,310 | 4,195 | 4,230 | -0.94% | 74,700 | 1054億882万 | +9.5% | 40.93 | 0.86 |
| 10/26 | 4,235 | 4,320 | 4,235 | 4,270 | +0.83% | 73,800 | 1064億559万 | +11.11% | 41.32 | 0.87 |
| 10/23 | 4,400 | 4,415 | 4,210 | 4,235 | -0.94% | 177,400 | 1055億3341万 | +10.89% | 40.98 | 0.86 |
| 10/22 | 4,300 | 4,370 | 4,255 | 4,275 | +2.76% | 241,400 | 1065億3019万 | +12.56% | 41.37 | 0.87 |
| 10/21 | 4,030 | 4,190 | 4,030 | 4,160 | +3.48% | 104,500 | 1036億6446万 | +10.17% | 40.25 | 0.85 |
| 10/20 | 4,045 | 4,085 | 3,970 | 4,020 | -0.12% | 111,400 | 1001億7575万 | +7.06% | 38.9 | 0.82 |
| 10/19 | 3,875 | 4,055 | 3,875 | 4,025 | +3.87% | 174,900 | 1003億35万 | +7.62% | 38.95 | 0.82 |
| 10/16 | 3,745 | 3,925 | 3,730 | 3,875 | +7.64% | 363,000 | 965億6245万 | +4.08% | 37.5 | 0.79 |
| 10/15 | 3,655 | 3,660 | 3,600 | 3,600 | -1.37% | 49,000 | 897億963万 | -2.96% | 34.83 | 0.73 |
| 10/14 | 3,700 | 3,700 | 3,630 | 3,650 | -2.41% | 31,500 | 909億5560万 | -1.51% | 35.32 | 0.74 |
| 10/13 | 3,705 | 3,755 | 3,685 | 3,740 | +0.27% | 44,100 | 931億9834万 | +1.25% | 36.19 | 0.76 |
| 10/12 | 3,795 | 3,800 | 3,720 | 3,730 | -1.45% | 35,000 | 929億4914万 | +1.3% | 36.09 | 0.76 |
| 10/09 | 3,855 | 3,855 | 3,755 | 3,785 | -1.05% | 30,800 | 943億1971万 | +3.22% | 36.62 | 0.77 |
| 10/08 | 3,825 | 3,865 | 3,800 | 3,825 | -0.26% | 43,700 | 953億1648万 | +4.82% | 37.01 | 0.78 |
| 10/07 | 3,755 | 3,840 | 3,750 | 3,835 | +0.52% | 31,400 | 955億6568万 | +5.73% | 37.11 | 0.78 |
| 10/06 | 3,810 | 3,860 | 3,810 | 3,815 | +0.13% | 41,900 | 950億6729万 | +5.83% | 36.91 | 0.78 |
| 10/05 | 3,775 | 3,885 | 3,775 | 3,810 | +2.42% | 62,600 | 949億4269万 | +6.31% | 36.87 | 0.78 |
| 10/02 | 3,725 | 3,765 | 3,655 | 3,720 | +0.81% | 84,400 | 926億9995万 | +4.41% | 36 | 0.76 |
| 09/30 | 3,815 | 3,830 | 3,680 | 3,690 | -3.15% | 66,600 | 919億5237万 | +4.03% | 35.71 | 0.75 |
| 09/29 | 3,850 | 3,865 | 3,780 | 3,810 | 0% | 41,100 | 949億4269万 | +8.02% | 36.87 | 0.78 |
| 09/28 | 3,730 | 3,810 | 3,725 | 3,810 | +4.24% | 78,300 | 949億4269万 | +8.76% | 36.87 | 0.78 |
| 09/25 | 3,645 | 3,680 | 3,595 | 3,655 | +1.95% | 58,300 | 910億8019万 | +5.03% | 35.37 | 0.74 |
| 09/24 | 3,735 | 3,740 | 3,570 | 3,585 | -3.24% | 75,900 | 893億3584万 | +3.46% | 34.69 | 0.73 |
| 09/23 | 3,675 | 3,725 | 3,630 | 3,705 | -0.67% | 57,400 | 923億2616万 | +7.3% | 35.85 | 0.75 |
| 09/18 | 3,725 | 3,745 | 3,695 | 3,730 | +0.54% | 50,500 | 929億4914万 | +8.52% | 36.09 | 0.76 |
| 09/17 | 3,690 | 3,720 | 3,680 | 3,710 | +0.82% | 44,800 | 924億5076万 | +8.51% | 35.9 | 0.75 |
| 09/16 | 3,680 | 3,720 | 3,660 | 3,680 | -1.08% | 47,900 | 917億318万 | +8.04% | 35.61 | 0.75 |
| 09/15 | 3,715 | 3,720 | 3,635 | 3,720 | 0% | 42,300 | 926億9995万 | +9.64% | 36 | 0.76 |
| 09/14 | 3,655 | 3,725 | 3,640 | 3,720 | +2.34% | 47,400 | 926億9995万 | +10.25% | 36 | 0.76 |
| 09/11 | 3,625 | 3,645 | 3,580 | 3,635 | -0.14% | 46,800 | 905億8181万 | +8.57% | 35.17 | 0.74 |
| 09/10 | 3,620 | 3,675 | 3,565 | 3,640 | +1.39% | 54,600 | 907億640万 | +9.44% | 35.22 | 0.74 |
| 09/09 | 3,520 | 3,590 | 3,500 | 3,590 | +0.7% | 52,500 | 894億6044万 | +8.66% | 34.74 | 0.73 |
| 09/08 | 3,490 | 3,575 | 3,490 | 3,565 | +2.15% | 68,800 | 888億3745万 | +8.56% | 34.5 | 0.73 |
| 09/07 | 3,320 | 3,490 | 3,320 | 3,490 | +3.87% | 65,000 | 869億6850万 | +6.92% | 33.77 | 0.71 |
| 09/04 | 3,310 | 3,410 | 3,310 | 3,360 | -2.04% | 63,400 | 837億2899万 | +3.67% | 32.51 | 0.68 |
| 09/03 | 3,400 | 3,465 | 3,380 | 3,430 | +2.39% | 78,200 | 854億7334万 | +6.22% | 33.19 | 0.7 |
| 09/02 | 3,345 | 3,355 | 3,310 | 3,350 | +0.45% | 47,700 | 834億7979万 | +4.1% | 32.42 | 0.68 |
| 09/01 | 3,300 | 3,345 | 3,245 | 3,335 | +1.21% | 47,500 | 831億600万 | +3.67% | 32.27 | 0.68 |
| 08/31 | 3,320 | 3,360 | 3,275 | 3,295 | +0.3% | 25,600 | 821億923万 | +2.46% | 31.88 | 0.67 |
| 08/28 | 3,230 | 3,375 | 3,230 | 3,285 | +0.46% | 81,000 | 818億6004万 | +2.11% | 31.79 | 0.67 |
| 08/27 | 3,320 | 3,320 | 3,240 | 3,270 | -1.06% | 36,800 | 814億8625万 | +1.58% | 31.64 | 0.67 |
| 08/26 | 3,280 | 3,305 | 3,240 | 3,305 | -0.45% | 32,000 | 823億5842万 | +2.51% | 31.98 | 0.67 |
| 08/25 | 3,290 | 3,340 | 3,270 | 3,320 | +4.08% | 42,000 | 827億3221万 | +2.95% | 32.13 | 0.68 |
| 08/24 | 3,205 | 3,205 | 3,145 | 3,190 | -0.62% | 22,100 | 794億9270万 | -1.02% | 30.87 | 0.65 |
| 08/21 | 3,245 | 3,275 | 3,210 | 3,210 | -0.16% | 30,300 | 799億9109万 | -0.68% | 31.06 | 0.65 |
| 08/20 | 3,255 | 3,270 | 3,205 | 3,215 | -1.98% | 35,900 | 801億1568万 | -0.74% | 31.11 | 0.65 |
| 08/19 | 3,280 | 3,285 | 3,250 | 3,280 | -0.3% | 29,200 | 817億3544万 | +0.99% | 31.74 | 0.67 |
| 08/18 | 3,300 | 3,305 | 3,250 | 3,290 | -0.3% | 39,200 | 819億8463万 | +1.36% | 31.83 | 0.67 |
| 08/17 | 3,290 | 3,320 | 3,280 | 3,300 | +0.15% | 26,300 | 822億3383万 | +1.63% | 31.93 | 0.67 |
| 08/14 | 3,410 | 3,410 | 3,295 | 3,295 | -2.51% | 44,600 | 821億923万 | +1.48% | 31.88 | 0.67 |
| 08/13 | 3,390 | 3,420 | 3,345 | 3,380 | +1.05% | 83,300 | 842億2737万 | +3.97% | 32.71 | 0.69 |
| 08/12 | 3,290 | 3,350 | 3,285 | 3,345 | +2.61% | 66,600 | 833億5520万 | +2.83% | 32.37 | 0.68 |
| 08/11 | 3,145 | 3,270 | 3,145 | 3,260 | +6.19% | 63,500 | 812億3705万 | +0.25% | 31.54 | 0.66 |
| 08/07 | 3,100 | 3,125 | 3,050 | 3,070 | -0.49% | 32,100 | 765億238万 | -5.68% | 29.71 | 0.62 |
| 08/06 | 3,085 | 3,140 | 3,075 | 3,085 | +0.16% | 34,800 | 768億7617万 | -5.48% | 29.85 | 0.63 |
| 08/05 | 3,095 | 3,120 | 3,050 | 3,080 | -0.81% | 46,700 | 767億5157万 | -6.01% | 29.8 | 0.63 |
| 08/04 | 3,065 | 3,170 | 3,065 | 3,105 | +1.97% | 65,800 | 773億7456万 | -5.57% | 30.04 | 0.63 |
| 08/03 | 2,959 | 3,060 | 2,958 | 3,045 | +4.46% | 67,900 | 758億7939万 | -7.7% | 29.46 | 0.62 |
| 07/31 | 3,075 | 3,075 | 2,913 | 2,915 | -5.36% | 72,000 | 726億3988万 | -11.96% | 28.21 | 0.59 |
| 07/30 | 3,130 | 3,165 | 3,025 | 3,080 | -2.38% | 71,200 | 767億5157万 | -7.48% | 29.8 | 0.63 |
| 07/29 | 3,250 | 3,280 | 3,155 | 3,155 | -4.68% | 79,000 | 786億2052万 | -5.6% | 30.53 | 0.64 |
| 07/28 | 3,325 | 3,375 | 3,305 | 3,310 | -0.3% | 76,800 | 824億8302万 | -1.22% | 32.03 | 0.67 |
| 07/27 | 3,290 | 3,325 | 3,235 | 3,320 | +0.45% | 50,500 | 827億3221万 | -0.93% | 32.13 | 0.68 |
| 07/22 | 3,350 | 3,405 | 3,300 | 3,305 | -1.49% | 51,500 | 823億5842万 | -1.43% | 31.98 | 0.67 |
| 07/21 | 3,365 | 3,370 | 3,330 | 3,355 | -1.18% | 58,700 | 836億439万 | -0.06% | 32.46 | 0.68 |
| 07/20 | 3,365 | 3,405 | 3,330 | 3,395 | +2.11% | 99,100 | 846億116万 | +0.92% | 32.85 | 0.69 |
| 07/17 | 3,300 | 3,325 | 3,230 | 3,325 | +2.15% | 95,400 | 828億5681万 | -0.98% | 32.17 | 0.68 |
| 07/16 | 3,335 | 3,335 | 3,190 | 3,255 | -5.1% | 333,800 | 811億1246万 | -3.21% | 31.5 | 0.66 |
| 07/15 | 3,400 | 3,480 | 3,390 | 3,430 | +1.48% | 95,600 | 854億7334万 | +1.63% | 33.19 | 0.7 |
| 07/14 | 3,385 | 3,415 | 3,370 | 3,380 | -1.46% | 42,400 | 842億2737万 | -0.21% | 32.71 | 0.69 |
| 07/13 | 3,345 | 3,440 | 3,340 | 3,430 | +5.7% | 64,700 | 854億7334万 | +0.79% | 33.19 | 0.7 |
| 07/10 | 3,320 | 3,320 | 3,225 | 3,245 | -1.82% | 58,700 | 808億6326万 | -5.14% | 31.4 | 0.66 |
| 07/09 | 3,340 | 3,370 | 3,300 | 3,305 | -0.3% | 46,200 | 823億5842万 | -3.98% | 31.98 | 0.67 |
| 07/08 | 3,340 | 3,390 | 3,315 | 3,315 | -1.78% | 36,400 | 826億762万 | -4.08% | 32.08 | 0.67 |
| 07/07 | 3,435 | 3,465 | 3,370 | 3,375 | -1.75% | 33,700 | 841億278万 | -2.74% | 32.66 | 0.69 |
| 07/06 | 3,330 | 3,445 | 3,330 | 3,435 | +3.15% | 44,200 | 855億9794万 | -1.24% | 33.24 | 0.7 |
| 07/03 | 3,365 | 3,385 | 3,275 | 3,330 | -0.15% | 32,800 | 829億8141万 | -4.34% | 32.22 | 0.68 |
| 07/02 | 3,335 | 3,395 | 3,280 | 3,335 | +1.06% | 66,400 | 831億600万 | -4.33% | 32.27 | 0.68 |
