PBR
2020/04/21~2020/09/16
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 |
09/16 | 1,602 | 1,602 | 1,563 | 1,567 | -2.85% | 1,312,800 | 2423億8348万 | +0.9% | 18.11 | 0.79 |
09/15 | 1,636 | 1,639 | 1,598 | 1,613 | -1.71% | 1,514,900 | 2494億9876万 | +3.8% | 18.64 | 0.81 |
09/14 | 1,601 | 1,649 | 1,598 | 1,641 | +4.39% | 2,209,900 | 2538億2980万 | +5.94% | 18.96 | 0.83 |
09/11 | 1,531 | 1,577 | 1,521 | 1,572 | +1.42% | 1,947,600 | 2431億5688万 | +2.01% | 18.17 | 0.79 |
09/10 | 1,540 | 1,564 | 1,531 | 1,550 | +1.37% | 1,464,400 | 2397億5392万 | +0.98% | 17.91 | 0.78 |
09/09 | 1,526 | 1,536 | 1,509 | 1,529 | -2.49% | 1,955,300 | 2365億564万 | -0.2% | 17.67 | 0.77 |
09/08 | 1,576 | 1,592 | 1,563 | 1,568 | -0.25% | 1,581,800 | 2425億3816万 | +2.55% | 18.12 | 0.79 |
09/07 | 1,551 | 1,592 | 1,551 | 1,572 | +0.45% | 1,306,600 | 2431億5688万 | +3.42% | 18.17 | 0.79 |
09/04 | 1,548 | 1,572 | 1,541 | 1,565 | -0.7% | 1,484,200 | 2420億7412万 | +3.64% | 18.08 | 0.79 |
09/03 | 1,589 | 1,616 | 1,567 | 1,576 | +2.14% | 2,125,600 | 2437億7560万 | +4.86% | 18.21 | 0.79 |
09/02 | 1,576 | 1,576 | 1,534 | 1,543 | -1.15% | 1,521,000 | 2386億7116万 | +3% | 17.83 | 0.78 |
09/01 | 1,537 | 1,570 | 1,525 | 1,561 | -0.89% | 2,133,500 | 2414億5540万 | +4.28% | 18.04 | 0.79 |
08/31 | 1,595 | 1,621 | 1,571 | 1,575 | +1.55% | 1,757,700 | 2436億2092万 | +5.21% | 18.2 | 0.79 |
08/28 | 1,553 | 1,605 | 1,534 | 1,551 | +0.26% | 3,507,100 | 2399億860万 | +3.54% | 17.92 | 0.78 |
08/27 | 1,556 | 1,565 | 1,536 | 1,547 | -1.21% | 1,288,000 | 2392億8988万 | +3.13% | 17.88 | 0.78 |
08/26 | 1,560 | 1,574 | 1,539 | 1,566 | -1.01% | 1,504,200 | 2422億2880万 | +4.19% | 18.1 | 0.79 |
08/25 | 1,547 | 1,593 | 1,547 | 1,582 | +5.54% | 2,852,900 | 2447億368万 | +5.12% | 18.28 | 0.8 |
08/24 | 1,499 | 1,505 | 1,467 | 1,499 | +0.47% | 1,134,800 | 2318億6525万 | -0.6% | 17.32 | 0.75 |
08/21 | 1,490 | 1,510 | 1,472 | 1,492 | +0.13% | 1,361,800 | 2307億8249万 | -1.39% | 17.24 | 0.75 |
08/20 | 1,477 | 1,509 | 1,467 | 1,490 | -0.33% | 1,189,300 | 2304億7313万 | -1.72% | 17.22 | 0.75 |
08/19 | 1,466 | 1,498 | 1,443 | 1,495 | -0.07% | 2,090,500 | 2312億4653万 | -1.58% | 17.28 | 0.75 |
08/18 | 1,521 | 1,531 | 1,482 | 1,496 | -3.73% | 1,864,700 | 2314億121万 | -1.51% | 17.29 | 0.75 |
08/17 | 1,520 | 1,561 | 1,507 | 1,554 | +1.11% | 1,284,500 | 2403億7264万 | +2.17% | 17.96 | 0.78 |
08/14 | 1,569 | 1,571 | 1,533 | 1,537 | -3.33% | 1,592,300 | 2377億4308万 | +0.99% | 17.76 | 0.77 |
08/13 | 1,600 | 1,636 | 1,564 | 1,590 | +0.25% | 3,268,800 | 2459億4112万 | +4.4% | 18.37 | 0.8 |
08/12 | 1,540 | 1,598 | 1,505 | 1,586 | +5.95% | 3,621,800 | 2453億2240万 | +4.14% | 18.33 | 0.8 |
08/11 | 1,495 | 1,518 | 1,486 | 1,497 | +4.18% | 3,087,700 | 2315億5589万 | -1.58% | 17.3 | 0.75 |
08/07 | 1,407 | 1,454 | 1,398 | 1,437 | +0.56% | 1,756,200 | 2222億7509万 | -5.65% | 16.61 | 0.72 |
08/06 | 1,460 | 1,465 | 1,420 | 1,429 | -1.65% | 1,552,800 | 2210億3765万 | -6.42% | 16.51 | 0.72 |
08/05 | 1,421 | 1,461 | 1,411 | 1,453 | -0.27% | 1,669,500 | 2247億4997万 | -5.16% | 16.79 | 0.73 |
08/04 | 1,394 | 1,457 | 1,385 | 1,457 | +7.61% | 1,931,600 | 2253億6869万 | -4.96% | 16.84 | 0.73 |
08/03 | 1,329 | 1,360 | 1,322 | 1,354 | +3.52% | 1,687,700 | 2094億3665万 | -11.85% | 15.65 | 0.68 |
07/31 | 1,360 | 1,360 | 1,305 | 1,308 | -6.03% | 2,521,600 | 2023億2137万 | -15.23% | 15.11 | 0.66 |
07/30 | 1,473 | 1,474 | 1,386 | 1,392 | -4.4% | 2,007,100 | 2153億1449万 | -10.42% | 16.09 | 0.7 |
07/29 | 1,499 | 1,505 | 1,450 | 1,456 | -4.52% | 1,982,000 | 2252億1401万 | -6.79% | 16.82 | 0.73 |
07/28 | 1,562 | 1,562 | 1,522 | 1,525 | -2.56% | 1,327,200 | 2358億8692万 | -2.74% | 17.62 | 0.77 |
07/27 | 1,562 | 1,565 | 1,528 | 1,565 | -1.88% | 1,811,300 | 2420億7412万 | -0.32% | 18.08 | 0.79 |
07/22 | 1,604 | 1,636 | 1,593 | 1,595 | -0.87% | 1,665,500 | 2467億1452万 | +1.4% | 18.43 | 0.8 |
07/21 | 1,622 | 1,637 | 1,603 | 1,609 | -0.25% | 1,989,500 | 2488億8004万 | +2.09% | 18.59 | 0.81 |
07/20 | 1,628 | 1,632 | 1,595 | 1,613 | +0.37% | 1,732,400 | 2494億9876万 | +2.15% | 18.64 | 0.81 |
07/17 | 1,652 | 1,660 | 1,602 | 1,607 | -3.54% | 2,205,500 | 2485億7068万 | +1.97% | 18.57 | 0.81 |
07/16 | 1,651 | 1,691 | 1,647 | 1,666 | +2.52% | 3,914,400 | 2576億9680万 | +5.58% | 19.25 | 0.84 |
07/15 | 1,610 | 1,644 | 1,591 | 1,625 | +3.9% | 3,161,000 | 2513億5492万 | +2.98% | 18.78 | 0.82 |
07/14 | 1,560 | 1,581 | 1,544 | 1,564 | -0.57% | 1,726,900 | 2419億1944万 | -1.39% | 18.07 | 0.79 |
07/13 | 1,529 | 1,583 | 1,526 | 1,573 | +5.43% | 3,391,200 | 2433億1156万 | -1.5% | 18.18 | 0.79 |
07/10 | 1,526 | 1,531 | 1,487 | 1,492 | -3.31% | 2,827,400 | 2307億8249万 | -7.16% | 17.24 | 0.75 |
07/09 | 1,564 | 1,573 | 1,543 | 1,543 | -1.84% | 1,832,200 | 2386億7116万 | -4.69% | 17.83 | 0.78 |
07/08 | 1,547 | 1,588 | 1,530 | 1,572 | +0.06% | 1,759,100 | 2431億5688万 | -3.2% | 18.17 | 0.79 |
07/07 | 1,593 | 1,607 | 1,552 | 1,571 | -1.32% | 2,409,000 | 2430億220万 | -3.44% | 18.15 | 0.79 |
07/06 | 1,519 | 1,597 | 1,518 | 1,592 | +4.6% | 2,783,700 | 2462億5048万 | -2.21% | 18.4 | 0.8 |
07/03 | 1,555 | 1,581 | 1,510 | 1,522 | -1.62% | 1,926,300 | 2354億2288万 | -6.34% | 17.59 | 0.77 |
07/02 | 1,531 | 1,583 | 1,512 | 1,547 | +0.19% | 2,630,900 | 2392億8988万 | -4.86% | 17.88 | 0.78 |
07/01 | 1,563 | 1,572 | 1,528 | 1,544 | -0.9% | 2,478,000 | 2388億2584万 | -5.22% | 17.84 | 0.78 |
06/30 | 1,536 | 1,582 | 1,531 | 1,558 | +5.27% | 3,377,800 | 2409億9136万 | -4.48% | 18 | 0.78 |
06/29 | 1,500 | 1,504 | 1,462 | 1,480 | -3.71% | 3,111,400 | 2289億2633万 | -9.31% | 17.1 | 0.74 |
06/26 | 1,536 | 1,556 | 1,512 | 1,537 | +1.79% | 2,038,400 | 2377億4308万 | -5.76% | 17.76 | 0.77 |
06/25 | 1,546 | 1,546 | 1,499 | 1,510 | -4.55% | 3,556,100 | 2335億6673万 | -6.96% | 17.45 | 0.76 |
06/24 | 1,600 | 1,618 | 1,579 | 1,582 | -1% | 1,715,000 | 2447億368万 | -2.22% | 18.28 | 0.8 |
06/23 | 1,625 | 1,640 | 1,585 | 1,598 | -0.25% | 2,428,200 | 2471億7856万 | -0.62% | 18.47 | 0.8 |
06/22 | 1,552 | 1,624 | 1,542 | 1,602 | +0.88% | 2,134,700 | 2477億9728万 | +0.31% | 18.51 | 0.81 |
06/19 | 1,660 | 1,663 | 1,586 | 1,588 | -2.4% | 3,594,600 | 2456億3176万 | +0.38% | 18.35 | 0.8 |
06/18 | 1,650 | 1,651 | 1,606 | 1,627 | -2.75% | 2,785,500 | 2516億6428万 | +3.76% | 18.8 | 0.82 |
06/17 | 1,661 | 1,685 | 1,631 | 1,673 | -1.47% | 3,583,000 | 2587億7956万 | +7.66% | 19.33 | 0.84 |
06/16 | 1,599 | 1,704 | 1,596 | 1,698 | +10.62% | 4,420,000 | 2626億4656万 | +10.4% | 19.62 | 0.85 |
06/15 | 1,610 | 1,636 | 1,535 | 1,535 | -6.97% | 4,005,400 | 2374億3372万 | +0.72% | 17.74 | 0.77 |
06/12 | 1,540 | 1,663 | 1,525 | 1,650 | -1.26% | 5,697,400 | 2552億2192万 | +8.7% | 19.07 | 0.83 |
06/11 | 1,735 | 1,763 | 1,670 | 1,671 | -8.19% | 5,036,700 | 2584億7020万 | +11.1% | 19.31 | 0.84 |
06/10 | 1,774 | 1,836 | 1,745 | 1,820 | -0.6% | 3,339,300 | 2815億1751万 | +22.48% | 21.03 | 0.92 |
06/09 | 1,844 | 1,880 | 1,808 | 1,831 | -0.38% | 3,217,000 | 2832億1899万 | +24.98% | 21.16 | 0.92 |
06/08 | 1,865 | 1,889 | 1,824 | 1,838 | +3.43% | 5,136,800 | 2843億175万 | +27.11% | 21.24 | 0.92 |
06/05 | 1,703 | 1,781 | 1,693 | 1,777 | +6.41% | 5,222,400 | 2748億6627万 | +24.88% | 20.53 | 0.89 |
06/04 | 1,696 | 1,705 | 1,631 | 1,670 | +1.64% | 4,430,900 | 2583億1552万 | +19.03% | 19.3 | 0.84 |
06/03 | 1,657 | 1,692 | 1,621 | 1,643 | +2.62% | 3,580,700 | 2541億3916万 | +18.63% | 18.99 | 0.83 |
06/02 | 1,558 | 1,625 | 1,550 | 1,601 | +5.47% | 3,615,600 | 2476億4260万 | +16.86% | 18.5 | 0.81 |
06/01 | 1,560 | 1,572 | 1,496 | 1,518 | -2% | 3,855,400 | 2348億417万 | +12.11% | 17.54 | 0.76 |
05/29 | 1,565 | 1,607 | 1,549 | 1,549 | -5.26% | 13,591,900 | 2395億9924万 | +15.34% | 17.9 | 0.78 |
05/28 | 1,660 | 1,730 | 1,608 | 1,635 | +2.44% | 5,575,700 | 2529億172万 | +22.66% | 18.89 | 0.82 |
05/27 | 1,566 | 1,634 | 1,553 | 1,596 | +0.82% | 4,674,900 | 2468億6920万 | +21.09% | 18.44 | 0.8 |
05/26 | 1,500 | 1,595 | 1,495 | 1,583 | +9.93% | 5,943,800 | 2448億5836万 | +21.68% | 18.29 | 0.8 |
05/25 | 1,371 | 1,441 | 1,362 | 1,440 | +7.46% | 3,389,400 | 2227億3913万 | +12.06% | 16.64 | 0.72 |
05/22 | 1,370 | 1,395 | 1,338 | 1,340 | -2.83% | 2,380,400 | 2072億7113万 | +5.02% | 15.48 | 0.67 |
05/21 | 1,368 | 1,446 | 1,365 | 1,379 | +2.3% | 3,926,600 | 2133億365万 | +8.5% | 15.93 | 0.69 |
05/20 | 1,308 | 1,360 | 1,305 | 1,348 | +3.53% | 3,211,400 | 2085億857万 | +6.56% | 15.58 | 0.68 |
05/19 | 1,293 | 1,313 | 1,274 | 1,302 | +5.77% | 3,021,200 | 2013億9330万 | +3.25% | 15.05 | 0.65 |
05/18 | 1,240 | 1,243 | 1,216 | 1,231 | -1.99% | 2,178,300 | 1904億1102万 | -2.07% | 14.22 | 0.62 |
05/15 | 1,291 | 1,301 | 1,222 | 1,256 | -0.08% | 2,764,700 | 1942億7802万 | 0% | 14.51 | 0.63 |
05/14 | 1,275 | 1,299 | 1,255 | 1,257 | -2.41% | 2,079,300 | 1944億3270万 | +0.4% | 14.53 | 0.63 |
05/13 | 1,294 | 1,322 | 1,271 | 1,288 | -3.52% | 3,051,600 | 1992億2778万 | +3.37% | 14.88 | 0.65 |
05/12 | 1,351 | 1,369 | 1,329 | 1,335 | -3.33% | 2,810,000 | 2064億9773万 | +7.66% | 15.43 | 0.67 |
05/11 | 1,335 | 1,387 | 1,330 | 1,381 | +6.07% | 2,694,600 | 2136億1301万 | +11.82% | 15.96 | 0.69 |
05/08 | 1,264 | 1,304 | 1,247 | 1,302 | +5.08% | 2,855,400 | 2013億9330万 | +5.85% | 15.05 | 0.65 |
05/07 | 1,246 | 1,258 | 1,223 | 1,239 | -4.1% | 3,020,500 | 1916億4846万 | +0.73% | 14.32 | 0.62 |
05/01 | 1,318 | 1,318 | 1,280 | 1,292 | -4.37% | 2,972,800 | 1998億4650万 | +4.36% | 14.93 | 0.65 |
04/30 | 1,319 | 1,380 | 1,315 | 1,351 | +6.55% | 3,091,900 | 2089億7261万 | +8.69% | 15.61 | 0.68 |
04/28 | 1,293 | 1,295 | 1,242 | 1,268 | -0.7% | 2,079,700 | 1961億3418万 | +1.44% | 14.65 | 0.64 |
04/27 | 1,251 | 1,278 | 1,245 | 1,277 | +4.59% | 1,893,100 | 1975億2630万 | +2% | 14.76 | 0.64 |
04/24 | 1,240 | 1,246 | 1,213 | 1,221 | -3.02% | 1,742,700 | 1888億6422万 | -2.16% | 14.11 | 0.61 |
04/23 | 1,208 | 1,259 | 1,200 | 1,259 | +5.44% | 1,936,400 | 1947億4206万 | +1.29% | 14.55 | 0.63 |
04/22 | 1,225 | 1,229 | 1,186 | 1,194 | -5.24% | 2,582,100 | 1846億8786万 | -3.94% | 13.8 | 0.6 |
04/21 | 1,265 | 1,284 | 1,251 | 1,260 | -2.55% | 2,133,900 | 1948億9674万 | +0.88% | 14.56 | 0.63 |