PBR
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 |
|---|
| 2020 |
| 12/30 | 4,335 | 4,390 | 4,255 | 4,255 | -3.41% | 466,900 | 5176億3558万 | -5.65% | 47.81 | 7.28 |
| 12/29 | 4,370 | 4,410 | 4,360 | 4,405 | +0.92% | 346,500 | 5358億8360万 | -2.69% | 49.5 | 7.54 |
| 12/28 | 4,400 | 4,420 | 4,345 | 4,365 | -0.46% | 261,200 | 5310億1746万 | -3.81% | 49.05 | 7.47 |
| 12/25 | 4,470 | 4,470 | 4,380 | 4,385 | -0.9% | 181,800 | 5334億5053万 | -3.61% | 49.27 | 7.5 |
| 12/24 | 4,455 | 4,475 | 4,395 | 4,425 | +0.57% | 217,800 | 5383億1667万 | -2.98% | 49.72 | 7.57 |
| 12/23 | 4,300 | 4,410 | 4,285 | 4,400 | +1.62% | 200,200 | 5352億7533万 | -3.7% | 49.44 | 7.53 |
| 12/22 | 4,375 | 4,410 | 4,280 | 4,330 | -1.81% | 634,200 | 5267億5959万 | -5.62% | 48.65 | 7.41 |
| 12/21 | 4,440 | 4,480 | 4,375 | 4,410 | 0% | 499,900 | 5364億9187万 | -4.21% | 49.55 | 7.54 |
| 12/18 | 4,495 | 4,560 | 4,380 | 4,410 | -2.33% | 844,100 | 5364億9187万 | -4.5% | 49.55 | 7.54 |
| 12/17 | 4,515 | 4,540 | 4,435 | 4,515 | +0.33% | 508,500 | 5492億6548万 | -2.5% | 50.73 | 7.72 |
| 12/16 | 4,635 | 4,650 | 4,495 | 4,500 | -1.42% | 353,700 | 5474億4068万 | -2.93% | 50.56 | 7.7 |
| 12/15 | 4,735 | 4,735 | 4,555 | 4,565 | -2.35% | 349,100 | 5553億4816万 | -1.45% | 51.29 | 7.81 |
| 12/14 | 4,675 | 4,710 | 4,635 | 4,675 | -0.11% | 363,900 | 5687億3004万 | +1.04% | 52.53 | 8 |
| 12/11 | 4,655 | 4,680 | 4,605 | 4,680 | +0.86% | 279,400 | 5693億3831万 | +1.3% | 52.59 | 8.01 |
| 12/10 | 4,650 | 4,660 | 4,585 | 4,640 | +0.76% | 346,100 | 5644億7217万 | +0.37% | 52.14 | 7.94 |
| 12/09 | 4,465 | 4,625 | 4,465 | 4,605 | +1.99% | 282,300 | 5602億1430万 | -0.54% | 51.74 | 7.88 |
| 12/08 | 4,465 | 4,535 | 4,435 | 4,515 | +1.92% | 278,100 | 5492億6548万 | -2.69% | 50.73 | 7.72 |
| 12/07 | 4,455 | 4,500 | 4,425 | 4,430 | 0% | 433,300 | 5389億2494万 | -4.77% | 49.78 | 7.58 |
| 12/04 | 4,575 | 4,585 | 4,400 | 4,430 | -1.88% | 559,900 | 5389億2494万 | -5.12% | 49.78 | 7.58 |
| 12/03 | 4,465 | 4,560 | 4,435 | 4,515 | +0.11% | 732,000 | 5492億6548万 | -3.65% | 50.73 | 7.72 |
| 12/02 | 4,695 | 4,700 | 4,510 | 4,510 | -3.01% | 775,300 | 5486億5722万 | -3.92% | 50.68 | 7.72 |
| 12/01 | 4,790 | 4,820 | 4,635 | 4,650 | -0.21% | 467,500 | 5656億8870万 | -1.06% | 52.25 | 7.96 |
| 11/30 | 4,695 | 4,755 | 4,640 | 4,660 | -1.69% | 575,200 | 5669億524万 | -0.94% | 52.36 | 7.97 |
| 11/27 | 4,690 | 4,790 | 4,680 | 4,740 | +0.11% | 580,000 | 5766億3752万 | +0.72% | 53.26 | 8.11 |
| 11/26 | 4,740 | 4,825 | 4,690 | 4,735 | +1.39% | 553,500 | 5760億2925万 | +0.47% | 53.2 | 8.1 |
| 11/25 | 4,685 | 4,805 | 4,665 | 4,670 | -0.21% | 657,700 | 5681億2177万 | -1.08% | 52.47 | 7.99 |
| 11/24 | 4,650 | 4,710 | 4,605 | 4,680 | +0.65% | 518,500 | 5693億3831万 | -1.06% | 52.59 | 8.01 |
| 11/20 | 4,675 | 4,700 | 4,615 | 4,650 | -0.96% | 280,100 | 5656億8870万 | -1.84% | 52.25 | 7.96 |
| 11/19 | 4,615 | 4,700 | 4,600 | 4,695 | +1.95% | 539,900 | 5711億6311万 | -1.16% | 52.76 | 8.03 |
| 11/18 | 4,865 | 4,885 | 4,590 | 4,605 | -5.54% | 618,100 | 5602億1430万 | -3.36% | 51.74 | 7.88 |
| 11/17 | 4,835 | 4,895 | 4,785 | 4,875 | +2.63% | 547,400 | 5930億6074万 | +2.03% | 54.78 | 8.34 |
| 11/16 | 4,780 | 4,840 | 4,740 | 4,750 | +0.11% | 507,800 | 5778億5405万 | -0.67% | 53.37 | 8.13 |
| 11/13 | 4,770 | 4,820 | 4,715 | 4,745 | +0.11% | 554,100 | 5772億4579万 | -1% | 53.32 | 8.12 |
| 11/12 | 4,705 | 4,785 | 4,690 | 4,740 | +2.27% | 464,200 | 5766億3752万 | -1.33% | 53.26 | 8.11 |
| 11/11 | 4,550 | 4,635 | 4,495 | 4,635 | +5.34% | 868,000 | 5638億6390万 | -3.62% | 52.08 | 7.93 |
| 11/10 | 4,405 | 4,545 | 4,385 | 4,400 | -1.01% | 831,500 | 5352億7533万 | -8.66% | 49.44 | 7.53 |
| 11/09 | 4,545 | 4,545 | 4,350 | 4,445 | -1.33% | 792,700 | 5407億4974万 | -8.05% | 49.95 | 7.6 |
| 11/06 | 4,290 | 4,515 | 4,260 | 4,505 | -5.06% | 1,684,800 | 5480億4895万 | -7% | 50.62 | 7.71 |
| 11/05 | 4,805 | 4,805 | 4,665 | 4,745 | -1.45% | 937,900 | 5772億4579万 | -2.21% | 53.32 | 8.12 |
| 11/04 | 4,890 | 4,970 | 4,785 | 4,815 | -0.93% | 548,800 | 5857億6153万 | -0.72% | 54.1 | 8.24 |
| 11/02 | 4,810 | 4,930 | 4,795 | 4,860 | +1.14% | 421,000 | 5912億3594万 | +0.27% | 54.61 | 8.31 |
| 10/30 | 4,825 | 4,870 | 4,760 | 4,805 | -1.13% | 414,800 | 5845億4500万 | -0.74% | 53.99 | 8.22 |
| 10/29 | 4,785 | 4,865 | 4,765 | 4,860 | +0.21% | 317,900 | 5912億3594万 | +0.45% | 54.61 | 8.31 |
| 10/28 | 4,750 | 4,860 | 4,735 | 4,850 | +2.43% | 324,100 | 5900億1940万 | +0.41% | 54.5 | 8.3 |
| 10/27 | 4,670 | 4,760 | 4,605 | 4,735 | +1.83% | 338,600 | 5760億2925万 | -1.76% | 53.2 | 8.1 |
| 10/26 | 4,675 | 4,740 | 4,605 | 4,650 | -1.9% | 602,700 | 5656億8870万 | -3.37% | 52.25 | 7.96 |
| 10/23 | 4,740 | 4,770 | 4,710 | 4,740 | +0.21% | 459,800 | 5766億3752万 | -1.46% | 53.26 | 8.11 |
| 10/22 | 4,835 | 4,835 | 4,690 | 4,730 | -3.57% | 517,400 | 5754億2098万 | -1.54% | 53.15 | 8.09 |
| 10/21 | 4,925 | 4,965 | 4,885 | 4,905 | -0.41% | 466,600 | 5967億1034万 | +2.08% | 55.11 | 8.39 |
| 10/20 | 4,900 | 4,975 | 4,900 | 4,925 | +0.51% | 255,500 | 5991億4341万 | +2.63% | 55.34 | 8.43 |
| 10/19 | 4,925 | 4,970 | 4,885 | 4,900 | +0.72% | 287,500 | 5961億208万 | +2.19% | 55.06 | 8.38 |
| 10/16 | 4,945 | 4,945 | 4,825 | 4,865 | -2.11% | 401,200 | 5918億4420万 | +1.5% | 54.67 | 8.32 |
| 10/15 | 5,000 | 5,040 | 4,950 | 4,970 | -1.78% | 305,500 | 6046億1782万 | +3.69% | 55.85 | 8.5 |
| 10/14 | 4,995 | 5,100 | 4,965 | 5,060 | +2.22% | 243,700 | 6155億6663万 | +5.66% | 56.86 | 8.66 |
| 10/13 | 5,030 | 5,030 | 4,925 | 4,950 | -0.3% | 233,300 | 6021億8475万 | +3.51% | 55.62 | 8.47 |
| 10/12 | 5,040 | 5,050 | 4,950 | 4,965 | -1.1% | 228,300 | 6040億955万 | +3.85% | 55.79 | 8.49 |
| 10/09 | 5,050 | 5,080 | 4,980 | 5,020 | 0% | 219,800 | 6107億49万 | +5.06% | 56.41 | 8.59 |
| 10/08 | 4,875 | 5,040 | 4,875 | 5,020 | +3.29% | 398,700 | 6107億49万 | +5.24% | 56.41 | 8.59 |
| 10/07 | 4,800 | 4,875 | 4,800 | 4,860 | +0.41% | 256,700 | 5912億3594万 | +2.04% | 54.61 | 8.31 |
| 10/06 | 4,845 | 4,880 | 4,815 | 4,840 | +0.1% | 302,100 | 5888億287万 | +1.68% | 54.38 | 8.28 |
| 10/05 | 4,705 | 4,840 | 4,690 | 4,835 | +3.2% | 378,200 | 5881億9460万 | +1.6% | 54.33 | 8.27 |
| 10/02 | 4,865 | 4,865 | 4,645 | 4,685 | -0.32% | 505,000 | 5699億4658万 | -1.47% | 52.64 | 8.01 |
| 09/30 | 4,710 | 4,765 | 4,695 | 4,700 | -0.21% | 512,600 | 5717億7138万 | -1.2% | 52.81 | 8.04 |
| 09/29 | 4,705 | 4,755 | 4,635 | 4,710 | -0.32% | 725,600 | 5729億8791万 | -1.01% | 52.92 | 8.06 |
| 09/28 | 4,775 | 4,800 | 4,680 | 4,725 | +0.11% | 608,600 | 5748億1272万 | -0.67% | 53.09 | 8.08 |
| 09/25 | 4,780 | 4,805 | 4,650 | 4,720 | -0.32% | 587,600 | 5742億445万 | -0.76% | 53.04 | 8.07 |
| 09/24 | 4,700 | 4,745 | 4,670 | 4,735 | +1.83% | 1,016,600 | 5760億2925万 | -0.42% | 53.2 | 8.1 |
| 09/23 | 4,730 | 4,785 | 4,605 | 4,650 | +1.2% | 707,000 | 5656億8870万 | -2.21% | 52.25 | 7.96 |
| 09/18 | 4,590 | 4,615 | 4,525 | 4,595 | +1.21% | 517,700 | 5589億9776万 | -3.36% | 51.63 | 7.86 |
| 09/17 | 4,575 | 4,615 | 4,495 | 4,540 | -1.41% | 609,000 | 5523億682万 | -4.6% | 51.01 | 7.77 |
| 09/16 | 4,565 | 4,620 | 4,560 | 4,605 | +0.11% | 607,400 | 5602億1430万 | -3.34% | 51.74 | 7.88 |
| 09/15 | 4,690 | 4,700 | 4,570 | 4,600 | -2.85% | 714,800 | 5596億603万 | -3.4% | 51.69 | 7.87 |
| 09/14 | 4,730 | 4,775 | 4,665 | 4,735 | -0.63% | 533,700 | 5760億2925万 | -0.44% | 53.2 | 8.1 |
| 09/11 | 4,830 | 4,830 | 4,745 | 4,765 | -1.35% | 663,200 | 5796億7886万 | +0.34% | 53.54 | 8.15 |
| 09/10 | 4,855 | 4,875 | 4,825 | 4,830 | -0.41% | 333,900 | 5875億8633万 | +2.24% | 54.27 | 8.26 |
| 09/09 | 4,830 | 4,860 | 4,770 | 4,850 | -0.41% | 365,500 | 5900億1940万 | +3.19% | 54.5 | 8.3 |
| 09/08 | 4,865 | 4,890 | 4,830 | 4,870 | +0.31% | 367,600 | 5924億5247万 | +4.22% | 54.72 | 8.33 |
| 09/07 | 4,820 | 4,890 | 4,765 | 4,855 | -0.72% | 261,000 | 5906億2767万 | +4.54% | 54.55 | 8.31 |
| 09/04 | 4,870 | 4,915 | 4,840 | 4,890 | -0.61% | 299,700 | 5948億8554万 | +5.98% | 54.95 | 8.37 |
| 09/03 | 5,000 | 5,050 | 4,880 | 4,920 | +0.51% | 304,700 | 5985億3515万 | +7.33% | 55.28 | 8.42 |
| 09/02 | 4,810 | 4,910 | 4,780 | 4,895 | +1.35% | 272,600 | 5954億9381万 | +7.42% | 55 | 8.37 |
| 09/01 | 4,825 | 4,845 | 4,745 | 4,830 | -0.31% | 364,700 | 5875億8633万 | +6.6% | 54.27 | 8.26 |
| 08/31 | 4,850 | 4,925 | 4,840 | 4,845 | +1.36% | 459,900 | 5894億1113万 | +7.38% | 54.44 | 8.29 |
| 08/28 | 4,845 | 4,860 | 4,730 | 4,780 | -0.62% | 428,600 | 5815億366万 | +6.46% | 53.71 | 8.18 |
| 08/27 | 4,745 | 4,810 | 4,730 | 4,810 | +1.37% | 424,200 | 5851億5326万 | +7.46% | 54.05 | 8.23 |
| 08/26 | 4,710 | 4,780 | 4,705 | 4,745 | +0.42% | 302,000 | 5772億4579万 | +6.39% | 53.32 | 8.12 |
| 08/25 | 4,770 | 4,825 | 4,705 | 4,725 | 0% | 418,000 | 5748億1272万 | +6.32% | 53.09 | 8.08 |
| 08/24 | 4,675 | 4,745 | 4,655 | 4,725 | +0.96% | 358,000 | 5748億1272万 | +6.61% | 53.09 | 8.08 |
| 08/21 | 4,695 | 4,720 | 4,645 | 4,680 | -0.43% | 440,300 | 5693億3831万 | +5.88% | 52.59 | 8.01 |
| 08/20 | 4,720 | 4,770 | 4,690 | 4,700 | -0.21% | 487,500 | 5717億7138万 | +6.67% | 52.81 | 8.04 |
| 08/19 | 4,760 | 4,775 | 4,685 | 4,710 | -0.42% | 480,500 | 5729億8791万 | +7.17% | 52.92 | 8.06 |
| 08/18 | 4,725 | 4,755 | 4,700 | 4,730 | +1.61% | 464,500 | 5754億2098万 | +7.92% | 53.15 | 8.09 |
| 08/17 | 4,650 | 4,680 | 4,615 | 4,655 | -0.53% | 298,600 | 5662億9697万 | +6.59% | 52.31 | 7.96 |
| 08/14 | 4,690 | 4,755 | 4,645 | 4,680 | +0.11% | 488,700 | 5693億3831万 | +7.39% | 52.59 | 8.01 |
| 08/13 | 4,600 | 4,715 | 4,580 | 4,675 | +2.75% | 727,300 | 5687億3004万 | +7.5% | 52.53 | 8 |
| 08/12 | 4,480 | 4,550 | 4,445 | 4,550 | +2.48% | 877,700 | 5535億2336万 | +4.84% | 51.13 | 7.78 |
| 08/11 | 4,520 | 4,550 | 4,340 | 4,440 | -2.84% | 746,600 | 5401億4147万 | +2.47% | 49.89 | 7.6 |
| 08/07 | 4,490 | 4,640 | 4,395 | 4,570 | +10.39% | 1,612,900 | 5559億5643万 | +5.59% | 51.35 | 7.82 |
| 08/06 | 4,295 | 4,295 | 4,075 | 4,140 | -2.24% | 582,000 | 5036億4543万 | -4.01% | 46.52 | 7.08 |
| 08/05 | 4,250 | 4,285 | 4,180 | 4,235 | +1.32% | 484,100 | 5152億251万 | -1.83% | 47.59 | 7.25 |
