7740 タムロン

PBR

2020/12/31

2020/08/05～2020/12/30

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
2024	7/1, 株式分割 1→2
2020
12/30	915	924	903	913	-0.81%	138,400	473億8470万	+4.7%	19.44	0.83
12/29	906	921	893	921	-0.7%	259,600	477億7395万	+5.93%	19.6	0.84
12/28	917	928	907	927	+0.98%	298,200	481億1130万	+7.29%	19.74	0.84
12/25	910	930	906	918	+1.49%	85,200	476億4420万	+6.74%	19.55	0.84
12/24	911	917	905	905	-0.22%	185,000	469億4355万	+5.79%	19.26	0.82
12/23	917	923	897	907	-1.63%	169,400	470億4735万	+6.52%	19.3	0.83
12/22	928	928	911	922	-0.7%	229,200	478億2585万	+8.67%	19.62	0.84
12/21	906	937	905	928	+3.17%	274,800	481億6320万	+10.08%	19.76	0.85
12/18	905	912	897	900	-0.06%	215,800	466億8405万	+7.34%	19.16	0.82
12/17	883	905	877	900	+1.47%	271,600	467億1000万	+7.78%	19.17	0.82
12/16	887	895	883	887	+0.11%	231,800	460億3530万	+6.61%	18.89	0.81
12/15	877	891	877	886	-0.45%	177,000	459億8340万	+6.75%	18.87	0.81
12/14	894	907	886	890	+1.89%	293,000	461億9100万	+7.88%	18.95	0.81
12/11	856	874	856	874	+2.04%	149,800	453億3465万	+6.39%	18.6	0.8
12/10	871	872	854	856	-1.21%	95,400	444億2640万	+4.65%	18.23	0.78
12/09	850	878	848	867	+2.54%	250,600	449億7135万	+6.19%	18.45	0.79
12/08	824	848	821	845	+2.42%	191,800	438億5550万	+3.94%	17.99	0.77
12/07	845	845	825	825	-0.72%	151,000	428億1750万	+1.85%	17.57	0.75
12/04	816	831	815	831	+0.06%	115,800	431億2890万	+2.85%	17.7	0.76
12/03	828	832	814	831	+1.71%	107,600	431億295万	+3.04%	17.69	0.76
12/02	816	830	813	817	-0.24%	120,600	423億7635万	+1.68%	17.39	0.74
12/01	803	824	803	819	+2.38%	118,600	424億8015万	+2.06%	17.43	0.75
11/30	830	830	800	800	-3.44%	192,600	414億9405万	-0.06%	17.03	0.73
11/27	829	836	821	828	+1.28%	124,400	429億7320万	+3.76%	17.63	0.75
11/26	816	824	808	818	-0.73%	130,400	424億2825万	+2.7%	17.41	0.74
11/25	821	829	814	824	+1.54%	200,800	427億3965万	+3.85%	17.54	0.75
11/24	823	826	808	811	-0.67%	152,800	420億9090万	+2.53%	17.27	0.74
11/20	812	826	799	817	+2.7%	201,200	423億7635万	+3.49%	17.39	0.74
11/19	810	818	795	795	-1.97%	136,400	412億6050万	+1.02%	16.93	0.72
11/18	810	822	794	811	-1.4%	304,200	420億9090万	+3.18%	17.27	0.74
11/17	827	842	822	823	+1.92%	364,800	426億8775万	+4.78%	17.52	0.75
11/16	800	814	792	807	+1.77%	428,600	418億8330万	+2.93%	17.19	0.74
11/13	806	810	787	793	-2.82%	335,000	411億5670万	+1.28%	16.89	0.72
11/12	822	853	811	816	-2.91%	781,200	423億5040万	+4.21%	17.38	0.74
11/11	836	856	826	841	+2.19%	610,400	436億2195万	+7.34%	17.9	0.77
11/10	798	824	786	823	+5.58%	437,200	426億8775万	+5.18%	17.52	0.75
11/09	788	788	764	779	-0.51%	408,600	404億3010万	-0.38%	16.59	0.71
11/06	793	795	777	783	-2%	381,400	406億3770万	-0.13%	16.67	0.71
11/05	805	805	777	799	-0.68%	293,800	414億6810万	+1.65%	17.02	0.73
11/04	809	810	790	805	+1.32%	153,600	417億5355万	+2.09%	17.13	0.73
11/02	776	802	776	794	+2.39%	234,400	412億860万	+0.51%	16.91	0.72
10/30	784	785	772	776	+0.45%	221,200	402億4845万	-2.08%	16.51	0.71
10/29	760	782	754	772	+1.31%	192,200	400億6680万	-2.77%	16.44	0.7
10/28	770	777	759	762	-1.68%	162,000	395億4780万	-4.27%	16.23	0.69
10/27	772	779	762	775	+0.13%	151,000	402億2250万	-3.13%	16.5	0.71
10/26	760	777	760	774	+0.58%	211,600	401億7060万	-3.49%	16.48	0.71
10/23	769	770	755	770	+1.38%	146,000	399億3705万	-4.41%	16.39	0.7
10/22	772	773	758	759	-2%	83,600	393億9210万	-6.06%	16.16	0.69
10/21	758	777	756	775	+2.86%	232,400	401億9655万	-4.74%	16.49	0.71
10/20	764	766	750	753	-1.95%	142,800	390億8070万	-7.61%	16.04	0.69
10/19	764	771	759	768	+1.45%	185,400	398億5920万	-6.23%	16.36	0.7
10/16	777	781	757	757	-2.01%	172,800	392億8830万	-7.91%	16.12	0.69
10/15	774	780	768	773	-0.19%	116,600	400億9275万	-6.48%	16.45	0.7
10/14	785	785	772	774	-1.02%	130,600	401億7060万	-6.63%	16.48	0.71
10/13	793	797	780	782	-1.32%	175,200	405億8580万	-6.01%	16.65	0.71
10/12	787	796	780	793	+1.54%	123,000	411億3075万	-4.98%	16.88	0.72
10/09	801	801	780	781	-2.44%	253,400	405億795万	-6.64%	16.62	0.71
10/08	825	825	800	800	-1.96%	157,200	415億2000万	-4.76%	17.04	0.73
10/07	816	816	797	816	-0.49%	197,800	423億5040万	-3.09%	17.38	0.74
10/06	829	830	817	820	+0.37%	90,400	425億5800万	-2.84%	17.46	0.75
10/05	825	833	808	817	-0.06%	159,400	424億230万	-3.43%	17.4	0.74
10/02	834	844	813	818	-1.39%	222,400	424億2825万	-3.6%	17.41	0.74
09/30	851	862	829	829	-2.64%	153,800	430億2510万	-2.47%	17.65	0.76
09/29	843	862	843	852	-0.99%	85,400	441億9285万	+0.18%	18.13	0.78
09/28	840	861	829	860	+2.26%	217,000	446億3400万	+1.06%	18.31	0.78
09/25	826	843	815	841	+2.19%	225,400	436億4790万	-1.06%	17.91	0.77
09/24	824	828	815	823	-0.48%	172,200	427億1370万	-3.29%	17.53	0.75
09/23	841	841	824	827	-3.44%	256,400	429億2130万	-3.05%	17.61	0.75
09/18	840	857	840	857	+2.03%	132,400	444億5235万	+0.18%	18.24	0.78
09/17	837	843	830	840	+0.48%	209,800	435億7005万	-1.93%	17.88	0.76
09/16	859	859	836	836	-2.79%	146,000	433億6245万	-2.74%	17.79	0.76
09/15	870	870	856	860	-0.69%	110,400	446億805万	-0.29%	18.3	0.78
09/14	856	870	855	866	+2.49%	81,600	449億1945万	+0.41%	18.43	0.79
09/11	838	851	833	845	+0.24%	128,600	438億2955万	-1.92%	17.98	0.77
09/10	848	855	838	843	-0.18%	123,000	437億2575万	-2.26%	17.94	0.77
09/09	841	850	839	844	-1.34%	79,600	438億360万	-2.09%	17.97	0.77
09/08	849	859	841	856	+0.59%	73,200	444億45万	-0.87%	18.22	0.78
09/07	836	856	836	851	+1.19%	84,200	441億4095万	-1.45%	18.11	0.77
09/04	829	841	828	841	-0.94%	83,400	436億2195万	-2.49%	17.9	0.77
09/03	854	863	840	849	+0.41%	125,200	440億3715万	-1.79%	18.07	0.77
09/02	856	865	838	845	-2.14%	145,000	438億5550万	-2.42%	17.99	0.77
09/01	852	878	848	864	+0.82%	159,000	448億1565万	-0.4%	18.39	0.79
08/31	875	898	852	857	-2.11%	222,800	444億5235万	-1.44%	18.24	0.78
08/28	861	903	859	875	+3%	209,600	454億1250万	+0.57%	18.63	0.8
08/27	863	863	850	850	-1.96%	167,600	440億8905万	-2.58%	18.09	0.77
08/26	851	874	851	867	-0.46%	186,400	449億7135万	-0.86%	18.45	0.79
08/25	861	875	856	871	+2.53%	116,400	451億7895万	-0.51%	18.54	0.79
08/24	855	860	845	849	-0.64%	122,000	440億6310万	-3.19%	18.08	0.77
08/21	853	865	853	855	+0.23%	106,800	443億4855万	-2.9%	18.2	0.78
08/20	860	876	852	853	-0.87%	138,000	442億4475万	-3.34%	18.15	0.78
08/19	856	863	848	860	-0.52%	96,000	446億3400万	-2.71%	18.31	0.78
08/18	883	885	857	865	-1.76%	101,200	448億6755万	-2.21%	18.41	0.79
08/17	883	888	868	880	-0.56%	113,800	456億7200万	-0.45%	18.74	0.8
08/14	894	898	881	885	-2.16%	112,400	459億3150万	+0.11%	18.85	0.81
08/13	914	925	894	905	-1.09%	137,400	469億4355万	+2.2%	19.26	0.82
08/12	872	933	870	915	+4.93%	203,600	474億6255万	+3.33%	19.48	0.83
08/11	848	878	844	872	+2.89%	206,800	452億3085万	-1.41%	18.56	0.79
08/07	853	863	842	847	-0.76%	115,400	439億5930万	-4.29%	18.04	0.77
08/06	842	854	830	854	+0.12%	135,400	442億9665万	-3.78%	18.18	0.78
08/05	850	861	813	853	-2.01%	238,000	442億4475万	-4.21%	18.15	0.78

7740 タムロン

PBR

2020/08/05～2020/12/30

株価＆PBRの推移

開示資料

決算

株式

チャート