PBR
2020/03/09~2020/08/04
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 |
08/04 | 1,215 | 1,278 | 1,215 | 1,278 | +7.21% | 1,352,800 | 962億1300万 | -6.1% | - | 3.08 |
08/03 | 1,180 | 1,209 | 1,167 | 1,192 | +1.1% | 803,000 | 897億3857万 | -12.99% | - | 2.88 |
07/31 | 1,181 | 1,231 | 1,162 | 1,179 | -1.83% | 2,038,400 | 887億5988万 | -14.81% | - | 2.85 |
07/30 | 1,280 | 1,298 | 1,200 | 1,201 | -6.75% | 2,310,900 | 904億1613万 | -14.21% | - | 2.9 |
07/29 | 1,340 | 1,340 | 1,280 | 1,288 | -4.38% | 1,117,800 | 969億6584万 | -9.04% | - | 3.11 |
07/28 | 1,391 | 1,391 | 1,344 | 1,347 | -3.72% | 619,800 | 1014億760万 | -5.67% | - | 3.25 |
07/27 | 1,388 | 1,405 | 1,368 | 1,399 | +0.94% | 650,700 | 1053億2237万 | -2.71% | - | 3.38 |
07/22 | 1,405 | 1,432 | 1,384 | 1,386 | -1% | 431,700 | 1043億4368万 | -4.15% | - | 3.35 |
07/21 | 1,400 | 1,402 | 1,368 | 1,400 | 0% | 647,000 | 1053億9765万 | -3.71% | - | 3.38 |
07/20 | 1,383 | 1,404 | 1,368 | 1,400 | +1.52% | 445,000 | 1053億9765万 | -4.31% | - | 3.38 |
07/17 | 1,395 | 1,415 | 1,372 | 1,379 | -2.2% | 549,000 | 1038億1669万 | -6.13% | - | 3.33 |
07/16 | 1,371 | 1,426 | 1,371 | 1,410 | +2.84% | 812,500 | 1061億5049万 | -4.6% | - | 3.4 |
07/15 | 1,363 | 1,387 | 1,347 | 1,371 | +2.24% | 643,900 | 1032億1442万 | -7.74% | - | 3.31 |
07/14 | 1,363 | 1,363 | 1,316 | 1,341 | -1.76% | 688,500 | 1009億5589万 | -10.54% | - | 3.24 |
07/13 | 1,355 | 1,381 | 1,347 | 1,365 | +2.48% | 711,800 | 1027億6271万 | -9.84% | - | 3.29 |
07/10 | 1,373 | 1,374 | 1,331 | 1,332 | -2.92% | 925,000 | 1002億7834万 | -12.83% | - | 3.22 |
07/09 | 1,425 | 1,435 | 1,355 | 1,372 | -2.42% | 1,198,400 | 1032億8970万 | -11.02% | - | 3.31 |
07/08 | 1,409 | 1,435 | 1,401 | 1,406 | -0.71% | 406,400 | 1058億4936万 | -9.41% | - | 3.39 |
07/07 | 1,429 | 1,437 | 1,396 | 1,416 | -0.91% | 394,400 | 1066億220万 | -9.29% | - | 3.42 |
07/06 | 1,383 | 1,439 | 1,381 | 1,429 | +2.51% | 558,600 | 1075億8089万 | -8.92% | - | 3.45 |
07/03 | 1,427 | 1,446 | 1,365 | 1,394 | -2.31% | 789,500 | 1049億4595万 | -11.6% | - | 3.36 |
07/02 | 1,439 | 1,475 | 1,416 | 1,427 | +0.92% | 897,900 | 1074億3032万 | -9.97% | - | 3.44 |
07/01 | 1,460 | 1,463 | 1,408 | 1,414 | -3.68% | 622,800 | 1064億5163万 | -11.35% | - | 3.41 |
06/30 | 1,461 | 1,492 | 1,460 | 1,468 | +2.87% | 514,400 | 1105億1697万 | -8.59% | - | 3.54 |
06/29 | 1,487 | 1,487 | 1,415 | 1,427 | -5.62% | 880,800 | 1074億3032万 | -11.59% | - | 3.44 |
06/26 | 1,530 | 1,532 | 1,481 | 1,512 | -0.98% | 738,800 | 1138億2946万 | -6.67% | - | 3.65 |
06/25 | 1,570 | 1,570 | 1,520 | 1,527 | -3.66% | 703,000 | 1149億5873万 | -5.86% | - | 3.69 |
06/24 | 1,604 | 1,613 | 1,584 | 1,585 | -0.69% | 314,900 | 1193億2520万 | -2.46% | - | 3.83 |
06/23 | 1,604 | 1,624 | 1,579 | 1,596 | +0.06% | 331,800 | 1201億5332万 | -1.78% | - | 3.85 |
06/22 | 1,584 | 1,600 | 1,575 | 1,595 | +0.13% | 343,900 | 1200億7804万 | -1.79% | - | 3.85 |
06/19 | 1,598 | 1,602 | 1,574 | 1,593 | -0.31% | 511,900 | 1199億2747万 | -1.91% | - | 3.85 |
06/18 | 1,596 | 1,598 | 1,569 | 1,598 | +0.13% | 388,700 | 1203億389万 | -1.48% | - | 3.86 |
06/17 | 1,617 | 1,617 | 1,566 | 1,596 | -1.54% | 479,200 | 1201億5332万 | -1.54% | - | 3.85 |
06/16 | 1,582 | 1,627 | 1,580 | 1,621 | +5.26% | 446,900 | 1220億3543万 | 0% | - | 3.91 |
06/15 | 1,619 | 1,631 | 1,540 | 1,540 | -4.11% | 582,800 | 1159億3742万 | -5% | - | 3.72 |
06/12 | 1,552 | 1,613 | 1,547 | 1,606 | -1.17% | 670,800 | 1209億616万 | -1.17% | - | 3.88 |
06/11 | 1,668 | 1,684 | 1,622 | 1,625 | -4.24% | 541,800 | 1223億3656万 | +0.25% | - | 3.92 |
06/10 | 1,679 | 1,701 | 1,668 | 1,697 | -0.24% | 351,900 | 1277億5701万 | +5.27% | - | 4.1 |
06/09 | 1,736 | 1,753 | 1,694 | 1,701 | -1.1% | 611,900 | 1280億5815万 | +6.18% | - | 4.11 |
06/08 | 1,709 | 1,726 | 1,691 | 1,720 | +2.81% | 649,200 | 1294億8855万 | +7.9% | - | 4.15 |
06/05 | 1,650 | 1,684 | 1,636 | 1,673 | +1.83% | 530,400 | 1259億5020万 | +5.62% | - | 4.04 |
06/04 | 1,630 | 1,643 | 1,613 | 1,643 | +1.23% | 303,500 | 1236億9167万 | +4.52% | - | 3.97 |
06/03 | 1,646 | 1,649 | 1,598 | 1,623 | +0.06% | 411,500 | 1221億8599万 | +3.97% | - | 3.92 |
06/02 | 1,629 | 1,657 | 1,618 | 1,622 | +0.5% | 446,800 | 1221億1071万 | +4.44% | - | 3.92 |
06/01 | 1,615 | 1,630 | 1,588 | 1,614 | +0.12% | 551,500 | 1215億844万 | +4.4% | - | 3.9 |
05/29 | 1,646 | 1,664 | 1,612 | 1,612 | -3.7% | 654,200 | 1213億5787万 | +4.61% | - | 3.89 |
05/28 | 1,670 | 1,709 | 1,658 | 1,674 | +0.06% | 611,900 | 1260億2548万 | +8.84% | - | 4.04 |
05/27 | 1,738 | 1,745 | 1,658 | 1,673 | -0.77% | 940,400 | 1259億5020万 | +9.2% | - | 4.04 |
05/26 | 1,605 | 1,708 | 1,581 | 1,686 | +7.39% | 1,205,400 | 1269億2889万 | +10.63% | - | 4.07 |
05/25 | 1,585 | 1,641 | 1,567 | 1,570 | +1.03% | 1,260,100 | 1181億9594万 | +3.63% | - | 3.79 |
05/22 | 1,580 | 1,595 | 1,545 | 1,554 | -2.63% | 550,200 | 1169億9139万 | +2.91% | - | 3.75 |
05/21 | 1,598 | 1,604 | 1,577 | 1,596 | -0.25% | 403,400 | 1201億5332万 | +5.98% | - | 3.85 |
05/20 | 1,560 | 1,605 | 1,547 | 1,600 | +1.33% | 459,200 | 1204億5446万 | +6.6% | - | 3.86 |
05/19 | 1,639 | 1,639 | 1,571 | 1,579 | +0.19% | 635,200 | 1188億7350万 | +5.41% | - | 3.81 |
05/18 | 1,556 | 1,609 | 1,556 | 1,576 | +1.16% | 788,800 | 1186億4764万 | +5.28% | - | 3.8 |
05/15 | 1,559 | 1,589 | 1,519 | 1,558 | +0.19% | 849,100 | 1172億9253万 | +4.49% | - | 3.76 |
05/14 | 1,591 | 1,613 | 1,555 | 1,555 | -2.93% | 489,800 | 1170億6668万 | +4.93% | - | 3.75 |
05/13 | 1,577 | 1,609 | 1,550 | 1,602 | -0.93% | 533,300 | 1206億503万 | +8.76% | - | 3.87 |
05/12 | 1,662 | 1,662 | 1,602 | 1,617 | -2% | 751,200 | 1217億3429万 | +10.22% | - | 3.9 |
05/11 | 1,553 | 1,673 | 1,536 | 1,650 | +10.07% | 1,912,600 | 1242億1866万 | +12.78% | - | 3.98 |
05/08 | 1,438 | 1,499 | 1,415 | 1,499 | +6.77% | 834,400 | 1128億5077万 | +2.46% | - | 3.62 |
05/07 | 1,430 | 1,458 | 1,392 | 1,404 | -3.77% | 764,600 | 1056億9879万 | -4.36% | - | 3.39 |
05/01 | 1,480 | 1,483 | 1,442 | 1,459 | -2.6% | 513,700 | 1098億3941万 | -1.29% | - | 3.52 |
04/30 | 1,490 | 1,525 | 1,485 | 1,498 | +3.17% | 752,600 | 1127億7549万 | +0.74% | - | 3.62 |
04/28 | 1,400 | 1,452 | 1,374 | 1,452 | +5.14% | 1,046,600 | 1093億1242万 | -3.01% | - | 3.5 |
04/27 | 1,367 | 1,391 | 1,334 | 1,381 | +1.25% | 1,106,900 | 1039億6726万 | -8.6% | - | 3.33 |
04/24 | 1,418 | 1,435 | 1,354 | 1,364 | -4.28% | 1,017,700 | 1026億8743万 | -10.79% | - | 3.29 |
04/23 | 1,460 | 1,472 | 1,413 | 1,425 | -1.72% | 767,500 | 1072億7975万 | -7.89% | - | 3.44 |
04/22 | 1,448 | 1,468 | 1,431 | 1,450 | -2.95% | 669,300 | 1091億6185万 | -6.81% | - | 3.5 |
04/21 | 1,530 | 1,535 | 1,481 | 1,494 | -3.18% | 658,000 | 1124億7435万 | -4.05% | - | 3.61 |
04/20 | 1,510 | 1,554 | 1,492 | 1,543 | +2.32% | 801,600 | 1161億6327万 | -0.52% | - | 3.72 |
04/17 | 1,511 | 1,533 | 1,483 | 1,508 | +1.75% | 487,100 | 1135億2833万 | -2.2% | - | 3.64 |
04/16 | 1,451 | 1,504 | 1,450 | 1,482 | +1.44% | 534,600 | 1115億7094万 | -3.83% | - | 3.58 |
04/15 | 1,475 | 1,480 | 1,431 | 1,461 | +1.11% | 756,500 | 1099億8998万 | -5.44% | - | 3.53 |
04/14 | 1,436 | 1,468 | 1,420 | 1,445 | -0.48% | 812,800 | 1087億8543万 | -6.95% | - | 3.49 |
04/13 | 1,440 | 1,464 | 1,410 | 1,452 | -1.83% | 788,900 | 1093億1242万 | -6.98% | - | 3.5 |
04/10 | 1,500 | 1,512 | 1,419 | 1,479 | -1.99% | 981,700 | 1113億4509万 | -6.04% | - | 3.57 |
04/09 | 1,550 | 1,564 | 1,458 | 1,509 | -2.96% | 1,083,900 | 1136億361万 | -5.03% | - | 3.64 |
04/08 | 1,425 | 1,565 | 1,390 | 1,555 | +8.97% | 1,773,100 | 1170億6668万 | -2.99% | - | 3.75 |
04/07 | 1,406 | 1,447 | 1,356 | 1,427 | +5.63% | 1,842,200 | 1074億3032万 | -11.59% | - | 3.44 |
04/06 | 1,278 | 1,439 | 1,241 | 1,351 | +2.5% | 2,182,700 | 1017億873万 | -17.22% | - | 3.26 |
04/03 | 1,426 | 1,478 | 1,300 | 1,318 | -8.85% | 1,776,100 | 992億2436万 | -20.07% | - | 3.18 |
04/02 | 1,493 | 1,519 | 1,441 | 1,446 | -5.24% | 878,900 | 1088億6072万 | -13.67% | - | 3.49 |
04/01 | 1,601 | 1,617 | 1,518 | 1,526 | -6.67% | 804,200 | 1148億8344万 | -10.29% | - | 3.68 |
03/31 | 1,634 | 1,727 | 1,581 | 1,635 | +0.18% | 1,122,100 | 1230億8940万 | -5.16% | - | 4.92 |
03/30 | 1,526 | 1,646 | 1,516 | 1,632 | -1.09% | 2,092,600 | 1228億6355万 | -6.58% | - | 4.91 |
03/27 | 1,719 | 1,737 | 1,625 | 1,650 | -2.65% | 2,722,800 | 1242億1866万 | -6.73% | - | 4.96 |
03/26 | 1,703 | 1,717 | 1,650 | 1,695 | -3.14% | 1,535,100 | 1276億644万 | -5.41% | - | 5.1 |
03/25 | 1,803 | 1,816 | 1,701 | 1,750 | -2.13% | 1,687,500 | 1317億4707万 | -3.37% | - | 5.26 |
03/24 | 1,890 | 1,900 | 1,762 | 1,788 | -2.67% | 1,141,100 | 1346億786万 | -2.3% | - | 5.38 |
03/23 | 1,835 | 1,919 | 1,722 | 1,837 | +0.77% | 1,250,200 | 1382億9678万 | -0.86% | - | 5.52 |
03/19 | 1,720 | 1,849 | 1,717 | 1,823 | +11.02% | 1,487,500 | 1372億4280万 | -2.72% | - | 5.48 |
03/18 | 1,532 | 1,734 | 1,520 | 1,642 | +11.1% | 1,767,600 | 1236億1639万 | -13.35% | - | 4.94 |
03/17 | 1,311 | 1,489 | 1,307 | 1,478 | +9.97% | 1,735,100 | 1112億6981万 | -23.02% | - | 4.44 |
03/16 | 1,364 | 1,444 | 1,313 | 1,344 | +1.2% | 1,255,000 | 1011億8175万 | -31.08% | - | 4.04 |
03/13 | 1,321 | 1,392 | 1,275 | 1,328 | -9.6% | 1,340,500 | 999億7720万 | -33.13% | - | 3.99 |
03/12 | 1,534 | 1,564 | 1,440 | 1,469 | -7.9% | 1,194,800 | 1105億9225万 | -27.35% | - | 4.42 |
03/11 | 1,651 | 1,704 | 1,591 | 1,595 | -2.98% | 844,200 | 1200億7804万 | -22.27% | - | 4.8 |
03/10 | 1,562 | 1,659 | 1,516 | 1,644 | +0.12% | 1,279,800 | 1237億6696万 | -20.81% | - | 4.94 |
03/09 | 1,702 | 1,729 | 1,614 | 1,642 | -7.75% | 1,341,800 | 1236億1639万 | -21.81% | - | 4.94 |