PBR
2020/03/05~2020/07/31
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 |
07/31 | 3,365 | 3,425 | 3,320 | 3,320 | -0.75% | 2,362,200 | 4323億2535万 | -0.93% | 14.57 | 1.71 |
07/30 | 3,350 | 3,405 | 3,315 | 3,345 | +2.14% | 2,213,300 | 4355億8081万 | -0.21% | 14.68 | 1.73 |
07/29 | 3,270 | 3,320 | 3,260 | 3,275 | -0.91% | 1,465,700 | 4264億6552万 | -2.27% | 14.37 | 1.69 |
07/28 | 3,270 | 3,375 | 3,250 | 3,305 | +1.85% | 2,245,300 | 4303億7207万 | -1.37% | 14.51 | 1.71 |
07/27 | 3,260 | 3,280 | 3,215 | 3,245 | -3.42% | 2,129,700 | 4225億5897万 | -3.16% | 14.24 | 1.68 |
07/22 | 3,370 | 3,405 | 3,330 | 3,360 | -0.74% | 1,310,400 | 4375億3409万 | +0.21% | 14.75 | 1.73 |
07/21 | 3,385 | 3,395 | 3,350 | 3,385 | +1.04% | 1,546,300 | 4407億8955万 | +1.01% | 14.86 | 1.75 |
07/20 | 3,385 | 3,385 | 3,345 | 3,350 | -0.59% | 970,000 | 4362億3191万 | +0.06% | 14.7 | 1.73 |
07/17 | 3,380 | 3,430 | 3,350 | 3,370 | +0.75% | 1,406,100 | 4388億3628万 | +0.9% | 14.79 | 1.74 |
07/16 | 3,425 | 3,425 | 3,285 | 3,345 | -2.48% | 2,161,600 | 4355億8081万 | +0.24% | 14.68 | 1.73 |
07/15 | 3,495 | 3,520 | 3,415 | 3,430 | 0% | 1,609,600 | 4466億4938万 | +2.79% | 15.05 | 1.77 |
07/14 | 3,450 | 3,510 | 3,415 | 3,430 | -1.15% | 1,977,800 | 4466億4938万 | +2.82% | 15.05 | 1.77 |
07/13 | 3,370 | 3,490 | 3,365 | 3,470 | +4.83% | 3,170,000 | 4518億5812万 | +4.05% | 15.23 | 1.79 |
07/10 | 3,410 | 3,435 | 3,310 | 3,310 | -1.93% | 2,279,300 | 4310億2317万 | -0.63% | 14.53 | 1.71 |
07/09 | 3,365 | 3,410 | 3,340 | 3,375 | -0.59% | 1,493,000 | 4394億8737万 | +1.38% | 14.81 | 1.74 |
07/08 | 3,325 | 3,425 | 3,295 | 3,395 | +1.65% | 1,637,400 | 4420億9174万 | +2.07% | 14.9 | 1.75 |
07/07 | 3,365 | 3,385 | 3,310 | 3,340 | -0.74% | 1,681,100 | 4349億2972万 | +0.72% | 14.66 | 1.72 |
07/06 | 3,315 | 3,370 | 3,315 | 3,365 | +1.97% | 1,347,200 | 4381億8518万 | +1.75% | 14.77 | 1.74 |
07/03 | 3,290 | 3,305 | 3,255 | 3,300 | +0.76% | 1,170,200 | 4297億2098万 | +0.12% | 14.48 | 1.7 |
07/02 | 3,320 | 3,325 | 3,220 | 3,275 | -1.65% | 2,036,600 | 4264億6552万 | -0.27% | 14.37 | 1.69 |
07/01 | 3,360 | 3,415 | 3,305 | 3,330 | -0.45% | 1,640,700 | 4336億2754万 | +1.74% | 14.61 | 1.72 |
06/30 | 3,425 | 3,445 | 3,310 | 3,345 | -0.3% | 1,607,900 | 4355億8081万 | +2.67% | 14.68 | 1.73 |
06/29 | 3,405 | 3,475 | 3,350 | 3,355 | -1.61% | 2,311,100 | 4368億8300万 | +3.45% | 14.72 | 1.73 |
06/26 | 3,390 | 3,420 | 3,355 | 3,410 | +1.79% | 1,659,200 | 4440億4502万 | +5.77% | 14.97 | 1.76 |
06/25 | 3,315 | 3,400 | 3,300 | 3,350 | +0.15% | 1,983,300 | 4362億3191万 | +4.52% | 14.7 | 1.73 |
06/24 | 3,305 | 3,385 | 3,300 | 3,345 | +1.21% | 1,942,000 | 4355億8081万 | +4.83% | 14.68 | 1.73 |
06/23 | 3,310 | 3,320 | 3,235 | 3,305 | +0.92% | 1,372,200 | 4303億7207万 | +4.06% | 14.51 | 1.71 |
06/22 | 3,270 | 3,305 | 3,245 | 3,275 | -1.06% | 800,500 | 4264億6552万 | +3.67% | 14.37 | 1.69 |
06/19 | 3,325 | 3,335 | 3,225 | 3,310 | +0.46% | 2,313,100 | 4310億2317万 | +5.28% | 14.53 | 1.71 |
06/18 | 3,310 | 3,310 | 3,255 | 3,295 | -0.45% | 1,354,200 | 4290億6989万 | +5.1% | 14.46 | 1.7 |
06/17 | 3,330 | 3,355 | 3,280 | 3,310 | -0.3% | 1,630,200 | 4310億2317万 | +5.89% | 14.53 | 1.71 |
06/16 | 3,280 | 3,320 | 3,240 | 3,320 | +5.9% | 2,403,800 | 4323億2535万 | +6.38% | 14.57 | 1.71 |
06/15 | 3,270 | 3,290 | 3,135 | 3,135 | -5% | 2,275,100 | 4082億3493万 | +0.61% | 13.76 | 1.62 |
06/12 | 3,215 | 3,325 | 3,195 | 3,300 | -1.49% | 3,306,400 | 4297億2098万 | +5.91% | 14.48 | 1.7 |
06/11 | 3,375 | 3,425 | 3,350 | 3,350 | -1.9% | 2,390,600 | 4362億3191万 | +7.86% | 14.7 | 1.73 |
06/10 | 3,380 | 3,440 | 3,370 | 3,415 | +0.29% | 2,114,400 | 4446億9611万 | +10.41% | 14.99 | 1.76 |
06/09 | 3,370 | 3,435 | 3,340 | 3,405 | +1.64% | 2,716,000 | 4433億9392万 | +10.73% | 14.94 | 1.76 |
06/08 | 3,350 | 3,395 | 3,310 | 3,350 | +2.13% | 2,754,100 | 4362億3191万 | +9.48% | 14.7 | 1.73 |
06/05 | 3,275 | 3,290 | 3,215 | 3,280 | -0.15% | 2,269,400 | 4271億1661万 | +7.79% | 14.4 | 1.69 |
06/04 | 3,200 | 3,300 | 3,190 | 3,285 | +4.29% | 4,569,700 | 4277億6771万 | +8.52% | 14.42 | 1.7 |
06/03 | 3,195 | 3,250 | 3,110 | 3,150 | +0.96% | 4,017,600 | 4101億8821万 | +4.9% | 13.82 | 1.63 |
06/02 | 3,090 | 3,120 | 3,055 | 3,120 | +0.81% | 2,351,400 | 4062億8166万 | +4.35% | 13.69 | 1.61 |
06/01 | 2,998 | 3,095 | 2,980 | 3,095 | +3.17% | 2,820,300 | 4030億2619万 | +4% | 13.58 | 1.6 |
05/29 | 2,950 | 3,005 | 2,944 | 3,000 | +0.6% | 3,014,300 | 3906億5544万 | +1.18% | 13.17 | 1.55 |
05/28 | 2,984 | 2,990 | 2,925 | 2,982 | +0.74% | 3,002,100 | 3883億1151万 | +0.68% | 13.09 | 1.54 |
05/27 | 2,966 | 3,005 | 2,945 | 2,960 | -0.34% | 2,427,300 | 3854億4670万 | 0% | 12.99 | 1.53 |
05/26 | 2,931 | 2,971 | 2,902 | 2,970 | +3.2% | 2,283,500 | 3867億4888万 | +0.51% | 13.03 | 1.53 |
05/25 | 2,970 | 2,978 | 2,870 | 2,878 | -1.88% | 2,374,500 | 3747億6878万 | -2.54% | 12.63 | 1.49 |
05/22 | 2,966 | 2,990 | 2,912 | 2,933 | -2.2% | 2,500,400 | 3819億3080万 | -0.78% | 12.87 | 1.51 |
05/21 | 3,005 | 3,020 | 2,981 | 2,999 | +0.91% | 1,979,600 | 3905億2522万 | +1.66% | 13.16 | 1.55 |
05/20 | 2,899 | 3,000 | 2,895 | 2,972 | +2.62% | 2,359,200 | 3870億932万 | +0.92% | 13.04 | 1.53 |
05/19 | 2,985 | 3,010 | 2,896 | 2,896 | +0.1% | 3,193,500 | 3771億1272万 | -1.5% | 12.71 | 1.5 |
05/18 | 2,980 | 2,989 | 2,859 | 2,893 | -6.22% | 5,378,600 | 3767億2206万 | -1.5% | 12.7 | 1.49 |
05/15 | 3,110 | 3,150 | 2,999 | 3,085 | +0.49% | 2,097,200 | 4017億2401万 | +5.15% | 13.54 | 1.59 |
05/14 | 3,200 | 3,200 | 3,055 | 3,070 | -3.15% | 2,568,200 | 3997億7073万 | +5.28% | 13.47 | 1.59 |
05/13 | 3,070 | 3,215 | 3,050 | 3,170 | -1.25% | 3,688,100 | 4127億9258万 | +9.5% | 13.91 | 1.64 |
05/12 | 3,170 | 3,265 | 3,155 | 3,210 | +2.23% | 3,765,300 | 4180億132万 | +11.77% | 14.09 | 1.66 |
05/11 | 3,080 | 3,160 | 3,060 | 3,140 | +2.95% | 2,483,700 | 4088億8603万 | +10.14% | 13.78 | 1.62 |
05/08 | 3,050 | 3,080 | 2,979 | 3,050 | +1.16% | 3,215,400 | 3971億6636万 | +7.39% | 13.39 | 1.57 |
05/07 | 2,942 | 3,065 | 2,931 | 3,015 | +2.03% | 2,476,400 | 3926億872万 | +6.46% | 13.23 | 1.56 |
05/01 | 2,981 | 3,045 | 2,918 | 2,955 | -2.48% | 4,083,600 | 3847億9561万 | +4.53% | 12.97 | 1.53 |
04/30 | 3,020 | 3,045 | 2,955 | 3,030 | +3.06% | 3,289,600 | 3945億6199万 | +7.45% | 13.3 | 1.56 |
04/28 | 2,945 | 3,015 | 2,898 | 2,940 | +2.58% | 5,035,600 | 3828億4233万 | +4.4% | 12.9 | 1.52 |
04/27 | 2,780 | 2,893 | 2,755 | 2,866 | +5.99% | 3,908,500 | 3732億616万 | +2.03% | 12.58 | 1.48 |
04/24 | 2,757 | 2,774 | 2,687 | 2,704 | -3.67% | 2,850,900 | 3521億1077万 | -3.22% | 11.87 | 1.4 |
04/23 | 2,830 | 2,849 | 2,790 | 2,807 | +0.97% | 1,740,500 | 3655億2327万 | +0.68% | 12.32 | 1.45 |
04/22 | 2,770 | 2,787 | 2,717 | 2,780 | -1.1% | 2,773,200 | 3620億737万 | +0.11% | 12.2 | 1.44 |
04/21 | 2,896 | 2,911 | 2,786 | 2,811 | -3.8% | 3,162,300 | 3660億4415万 | +1.63% | 12.34 | 1.45 |
04/20 | 2,887 | 2,979 | 2,887 | 2,922 | -0.51% | 2,613,700 | 3804億9840万 | +6.33% | 12.82 | 1.51 |
04/17 | 2,925 | 3,025 | 2,905 | 2,937 | +3.31% | 4,234,600 | 3824億5167万 | +7.62% | 12.89 | 1.52 |
04/16 | 2,880 | 2,910 | 2,810 | 2,843 | -2.64% | 3,267,700 | 3702億1114万 | +4.71% | 12.48 | 1.47 |
04/15 | 2,950 | 2,982 | 2,920 | 2,920 | -0.88% | 3,051,800 | 3802億3796万 | +7.55% | 12.82 | 1.51 |
04/14 | 2,805 | 2,971 | 2,803 | 2,946 | +5.71% | 3,668,400 | 3836億2364万 | +8.35% | 12.93 | 1.52 |
04/13 | 2,829 | 2,847 | 2,773 | 2,787 | -2.76% | 1,998,600 | 3629億1890万 | +2.61% | 12.23 | 1.44 |
04/10 | 2,888 | 2,890 | 2,798 | 2,866 | +0.6% | 2,080,300 | 3732億616万 | +5.14% | 12.58 | 1.48 |
04/09 | 2,846 | 2,879 | 2,811 | 2,849 | +0.6% | 2,480,100 | 3709億9245万 | +4.13% | 12.5 | 1.47 |
04/08 | 2,782 | 2,863 | 2,737 | 2,832 | +0.85% | 2,738,900 | 3687億7873万 | +3.09% | 12.43 | 1.46 |
04/07 | 2,783 | 2,867 | 2,716 | 2,808 | +5.96% | 3,788,700 | 3656億5349万 | +1.81% | 12.32 | 1.45 |
04/06 | 2,501 | 2,661 | 2,460 | 2,650 | +4.83% | 3,909,300 | 3450億7897万 | -4.4% | 11.63 | 1.37 |
04/03 | 2,601 | 2,619 | 2,432 | 2,528 | -2.77% | 5,005,200 | 3291億9231万 | -9.29% | 11.1 | 1.31 |
04/02 | 2,679 | 2,713 | 2,564 | 2,600 | -3.49% | 4,004,000 | 3385億6805万 | -7.51% | 11.41 | 1.34 |
04/01 | 2,811 | 2,874 | 2,640 | 2,694 | -5.84% | 4,725,300 | 3508億858万 | -5.14% | 11.82 | 1.39 |
03/31 | 2,935 | 2,974 | 2,838 | 2,861 | +0.7% | 3,355,100 | 3725億5507万 | -0.28% | 19.94 | 1.71 |
03/30 | 2,761 | 2,848 | 2,734 | 2,841 | -1.7% | 4,022,900 | 3699億5070万 | -1.9% | 19.8 | 1.7 |
03/27 | 2,899 | 2,974 | 2,827 | 2,890 | +3.25% | 4,516,400 | 3763億3141万 | -1.1% | 20.14 | 1.73 |
03/26 | 2,838 | 2,887 | 2,742 | 2,799 | -3.75% | 3,881,500 | 3644億8152万 | -4.93% | 19.5 | 1.67 |
03/25 | 2,948 | 2,955 | 2,811 | 2,908 | +4.79% | 4,919,400 | 3786億7534万 | -1.96% | 20.26 | 1.74 |
03/24 | 2,600 | 2,788 | 2,588 | 2,775 | +11.09% | 4,903,300 | 3613億5628万 | -7.22% | 19.34 | 1.66 |
03/23 | 2,500 | 2,584 | 2,377 | 2,498 | -1.89% | 4,616,800 | 3252億8576万 | -17.34% | 17.41 | 1.49 |
03/19 | 2,581 | 2,589 | 2,481 | 2,546 | +0.43% | 6,407,900 | 3315億3625万 | -16.85% | 17.74 | 1.52 |
03/18 | 2,507 | 2,625 | 2,500 | 2,535 | +1.6% | 5,992,600 | 3301億384万 | -18.23% | 17.67 | 1.52 |
03/17 | 2,317 | 2,552 | 2,292 | 2,495 | +4.96% | 8,421,000 | 3248億9511万 | -20.39% | 17.39 | 1.49 |
03/16 | 2,470 | 2,528 | 2,350 | 2,377 | -2.1% | 6,366,100 | 3095億2932万 | -25.11% | 16.56 | 1.42 |
03/13 | 2,366 | 2,526 | 2,278 | 2,428 | -6.9% | 8,607,900 | 3161億7047万 | -24.57% | 16.92 | 1.45 |
03/12 | 2,741 | 2,802 | 2,583 | 2,608 | -7.71% | 8,013,000 | 3396億979万 | -19.93% | 18.17 | 1.56 |
03/11 | 3,010 | 3,090 | 2,822 | 2,826 | -6.89% | 6,650,900 | 3679億9742万 | -14% | 19.69 | 1.69 |
03/10 | 2,823 | 3,055 | 2,773 | 3,035 | +5.93% | 8,001,100 | 3952億1308万 | -8.09% | 21.15 | 1.82 |
03/09 | 2,860 | 2,896 | 2,793 | 2,865 | -5.45% | 5,738,300 | 3730億7594万 | -13.44% | 19.96 | 1.71 |
03/06 | 3,095 | 3,145 | 3,000 | 3,030 | -2.88% | 3,488,300 | 3945億6199万 | -8.93% | 21.11 | 1.81 |
03/05 | 3,185 | 3,205 | 3,095 | 3,120 | +0.16% | 2,940,300 | 4062億8166万 | -6.67% | 21.74 | 1.87 |