PBR
2020/04/17～2020/09/14
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 |
| 09/14 | 990 | 994 | 981 | 986 | -0.6% | 69,600 | 342億8340万 | +5.91% | - | 3.49 |
| 09/11 | 990 | 994 | 982 | 992 | +0.3% | 62,200 | 344億9202万 | +7.13% | - | 3.52 |
| 09/10 | 994 | 995 | 982 | 989 | -0.2% | 58,000 | 343億8771万 | +7.5% | - | 3.5 |
| 09/09 | 982 | 995 | 980 | 991 | +0.3% | 76,200 | 344億5725万 | +8.31% | - | 3.51 |
| 09/08 | 977 | 988 | 971 | 988 | +1.54% | 82,200 | 343億5294万 | +8.57% | - | 3.5 |
| 09/07 | 958 | 979 | 958 | 973 | +2.31% | 95,500 | 338億3138万 | +7.63% | - | 3.45 |
| 09/04 | 945 | 954 | 942 | 951 | -0.42% | 58,300 | 330億6644万 | +6.02% | - | 3.37 |
| 09/03 | 953 | 959 | 940 | 955 | +0.53% | 59,900 | 332億552万 | +6.94% | - | 3.38 |
| 09/02 | 946 | 950 | 943 | 950 | +1.39% | 56,500 | 330億3167万 | +6.74% | - | 3.37 |
| 09/01 | 935 | 941 | 925 | 937 | +0.11% | 47,500 | 325億7966万 | +5.64% | - | 3.32 |
| 08/31 | 918 | 947 | 918 | 936 | +1.96% | 62,400 | 325億4489万 | +5.64% | - | 3.32 |
| 08/28 | 907 | 931 | 904 | 918 | +0.99% | 104,400 | 319億1902万 | +3.96% | - | 3.25 |
| 08/27 | 935 | 935 | 905 | 909 | -2.78% | 90,100 | 316億609万 | +3.06% | - | 3.22 |
| 08/26 | 930 | 935 | 922 | 935 | +0.75% | 38,700 | 325億1012万 | +6.25% | - | 3.31 |
| 08/25 | 915 | 930 | 915 | 928 | +2.2% | 73,800 | 322億6673万 | +5.69% | - | 3.29 |
| 08/24 | 907 | 910 | 902 | 908 | +0.22% | 38,900 | 315億7132万 | +3.65% | - | 3.22 |
| 08/21 | 904 | 914 | 899 | 906 | +1.23% | 93,900 | 315億178万 | +3.54% | - | 3.21 |
| 08/20 | 899 | 900 | 884 | 895 | -1% | 65,900 | 311億1931万 | +2.52% | - | 3.17 |
| 08/19 | 880 | 904 | 878 | 904 | +2.61% | 107,100 | 314億3224万 | +3.67% | - | 3.2 |
| 08/18 | 880 | 888 | 876 | 881 | +0.34% | 37,000 | 306億3253万 | +1.5% | - | 3.12 |
| 08/17 | 891 | 896 | 876 | 878 | -1.57% | 37,500 | 305億2822万 | +1.15% | - | 3.11 |
| 08/14 | 895 | 906 | 890 | 892 | -0.67% | 57,200 | 310億1500万 | +2.76% | - | 3.16 |
| 08/13 | 897 | 905 | 886 | 898 | +0.45% | 47,300 | 312億2362万 | +3.46% | - | 3.18 |
| 08/12 | 874 | 894 | 865 | 894 | +2.64% | 64,900 | 310億8454万 | +3.11% | - | 3.17 |
| 08/11 | 859 | 878 | 859 | 871 | +0.11% | 73,100 | 302億8483万 | +0.46% | - | 3.09 |
| 08/07 | 844 | 876 | 844 | 870 | +3.45% | 81,600 | 302億5006万 | +0.23% | - | 3.08 |
| 08/06 | 849 | 854 | 840 | 841 | -1.87% | 31,600 | 292億4172万 | -3.11% | - | 2.98 |
| 08/05 | 861 | 861 | 844 | 857 | -0.81% | 43,300 | 297億9804万 | -1.61% | - | 3.04 |
| 08/04 | 837 | 864 | 837 | 864 | +3.23% | 40,000 | 300億4143万 | -1.03% | - | 3.06 |
| 08/03 | 820 | 839 | 820 | 837 | +1.95% | 56,200 | 291億264万 | -4.34% | - | 2.97 |
| 07/31 | 830 | 834 | 820 | 821 | -1.79% | 123,300 | 285億4632万 | -6.49% | - | 2.91 |
| 07/30 | 874 | 877 | 833 | 836 | -4.13% | 88,300 | 290億6787万 | -5.22% | - | 2.96 |
| 07/29 | 887 | 887 | 872 | 872 | -1.58% | 36,600 | 303億1960万 | -1.47% | - | 3.09 |
| 07/28 | 901 | 904 | 885 | 886 | -1.88% | 50,100 | 308億638万 | -0.11% | - | 3.14 |
| 07/27 | 871 | 903 | 865 | 903 | +4.03% | 86,200 | 313億9747万 | +1.57% | - | 3.2 |
| 07/22 | 881 | 882 | 868 | 868 | -1.81% | 148,100 | 301億8051万 | -2.36% | - | 3.08 |
| 07/21 | 870 | 884 | 870 | 884 | +1.84% | 38,100 | 307億3684万 | -0.79% | - | 3.13 |
| 07/20 | 875 | 879 | 864 | 868 | -1.03% | 54,800 | 301億8051万 | -2.69% | - | 3.08 |
| 07/17 | 880 | 887 | 870 | 877 | -0.34% | 143,700 | 304億9345万 | -1.79% | - | 3.11 |
| 07/16 | 888 | 890 | 872 | 880 | -1.01% | 48,900 | 305億9776万 | -1.68% | - | 3.12 |
| 07/15 | 857 | 890 | 857 | 889 | +3.86% | 78,100 | 309億1069万 | -0.78% | - | 3.15 |
| 07/14 | 861 | 861 | 841 | 856 | -0.81% | 42,300 | 297億6327万 | -4.57% | - | 3.03 |
| 07/13 | 823 | 863 | 823 | 863 | +5.37% | 92,700 | 300億666万 | -4.22% | - | 3.06 |
| 07/10 | 869 | 869 | 819 | 819 | -6.08% | 373,200 | 284億7678万 | -9.3% | - | 2.9 |
| 07/09 | 879 | 885 | 872 | 872 | -0.68% | 36,800 | 303億1960万 | -3.96% | - | 3.09 |
| 07/08 | 892 | 894 | 878 | 878 | -1.57% | 63,700 | 305億2822万 | -3.52% | - | 3.11 |
| 07/07 | 881 | 894 | 881 | 892 | +0.9% | 46,000 | 310億1500万 | -2.09% | - | 3.16 |
| 07/06 | 871 | 890 | 871 | 884 | -0.11% | 113,700 | 307億3684万 | -3.07% | - | 3.13 |
| 07/03 | 895 | 900 | 879 | 885 | -0.78% | 243,400 | 307億7161万 | -3.17% | - | 3.14 |
| 07/02 | 880 | 903 | 880 | 892 | +1.71% | 96,500 | 310億1500万 | -2.51% | - | 3.16 |
| 07/01 | 905 | 905 | 877 | 877 | -3.41% | 134,400 | 304億9345万 | -4.36% | - | 3.11 |
| 06/30 | 920 | 923 | 908 | 908 | -0.22% | 82,900 | 315億7132万 | -1.2% | - | 3.22 |
| 06/29 | 915 | 917 | 909 | 910 | -1.19% | 72,400 | 316億4086万 | -1.19% | - | 3.22 |
| 06/26 | 919 | 923 | 911 | 921 | +0.22% | 51,100 | 320億2333万 | -0.11% | - | 3.26 |
| 06/25 | 913 | 922 | 910 | 919 | +0.66% | 33,500 | 319億5379万 | -0.22% | - | 3.26 |
| 06/24 | 918 | 923 | 913 | 913 | -0.87% | 29,100 | 317億4517万 | -0.76% | - | 3.24 |
| 06/23 | 925 | 927 | 917 | 921 | +0.22% | 32,100 | 320億2333万 | +0.11% | - | 3.26 |
| 06/22 | 919 | 923 | 913 | 919 | -0.11% | 43,300 | 319億5379万 | 0% | - | 3.26 |
| 06/19 | 915 | 920 | 909 | 920 | +0.88% | 56,200 | 319億8856万 | +0.11% | - | 3.26 |
| 06/18 | 911 | 915 | 907 | 912 | -0.22% | 29,000 | 317億1040万 | -0.65% | - | 3.23 |
| 06/17 | 914 | 917 | 910 | 914 | -0.54% | 28,700 | 317億7994万 | -0.33% | - | 3.24 |
| 06/16 | 919 | 919 | 905 | 919 | +2.57% | 47,200 | 319億5379万 | +0.22% | - | 3.26 |
| 06/15 | 908 | 916 | 896 | 896 | -1.32% | 54,300 | 311億5408万 | -2.4% | - | 3.18 |
| 06/12 | 895 | 913 | 891 | 908 | 0% | 94,800 | 315億7132万 | -1.2% | - | 3.22 |
| 06/11 | 926 | 926 | 906 | 908 | -1.94% | 47,800 | 315億7132万 | -1.09% | - | 3.22 |
| 06/10 | 935 | 940 | 925 | 926 | -1.28% | 35,300 | 321億9719万 | +1.2% | - | 3.28 |
| 06/09 | 930 | 939 | 929 | 938 | +0.75% | 35,000 | 326億1443万 | +2.85% | - | 3.32 |
| 06/08 | 938 | 938 | 926 | 931 | -0.32% | 34,600 | 323億7104万 | +2.42% | - | 3.3 |
| 06/05 | 920 | 939 | 920 | 934 | +1.19% | 36,100 | 324億7535万 | +3.2% | - | 3.31 |
| 06/04 | 919 | 923 | 912 | 923 | +0.65% | 38,700 | 320億9287万 | +2.44% | - | 3.27 |
| 06/03 | 915 | 920 | 910 | 917 | +0.11% | 38,400 | 318億8425万 | +2.23% | - | 3.25 |
| 06/02 | 910 | 922 | 910 | 916 | +0.22% | 43,000 | 318億4948万 | +2.46% | - | 3.25 |
| 06/01 | 914 | 921 | 909 | 914 | -0.87% | 36,400 | 317億7994万 | +2.7% | - | 3.24 |
| 05/29 | 939 | 940 | 922 | 922 | -2.23% | 55,900 | 320億5810万 | +3.83% | - | 3.27 |
| 05/28 | 939 | 944 | 930 | 943 | +1.07% | 58,500 | 327億8828万 | +6.55% | - | 3.34 |
| 05/27 | 945 | 945 | 923 | 933 | -1.27% | 55,300 | 324億4058万 | +5.78% | - | 3.31 |
| 05/26 | 935 | 947 | 933 | 945 | +2.05% | 55,000 | 328億5782万 | +7.51% | - | 3.35 |
| 05/25 | 917 | 926 | 917 | 926 | +2.43% | 37,600 | 321億9719万 | +5.95% | - | 3.28 |
| 05/22 | 911 | 911 | 900 | 904 | -0.22% | 33,400 | 314億3224万 | +3.91% | - | 3.2 |
| 05/21 | 907 | 911 | 901 | 906 | -0.11% | 29,600 | 315億178万 | +4.62% | - | 3.21 |
| 05/20 | 890 | 907 | 890 | 907 | +1.91% | 39,500 | 315億3655万 | +5.1% | - | 3.21 |
| 05/19 | 922 | 934 | 890 | 890 | -2.41% | 99,600 | 309億4546万 | +3.61% | - | 3.15 |
| 05/18 | 900 | 920 | 897 | 912 | +1.67% | 76,600 | 317億1040万 | +6.42% | - | 3.23 |
| 05/15 | 900 | 900 | 874 | 897 | +0.45% | 50,300 | 311億8885万 | +5.16% | - | 3.18 |
| 05/14 | 913 | 916 | 892 | 893 | -2.93% | 61,500 | 310億4977万 | +5.31% | - | 3.16 |
| 05/13 | 925 | 926 | 910 | 920 | -1.39% | 58,500 | 319億8856万 | +9.13% | - | 3.26 |
| 05/12 | 942 | 942 | 928 | 933 | +0.65% | 69,200 | 324億4058万 | +11.34% | - | 3.31 |
| 05/11 | 899 | 927 | 897 | 927 | +5.1% | 81,900 | 322億3196万 | +11.15% | - | 3.29 |
| 05/08 | 857 | 885 | 857 | 882 | +4.13% | 72,900 | 306億6730万 | +5.88% | - | 3.13 |
| 05/07 | 848 | 862 | 846 | 847 | -0.59% | 46,700 | 294億5034万 | +1.32% | - | 3 |
| 05/01 | 849 | 855 | 840 | 852 | +0.59% | 64,600 | 296億2419万 | +1.19% | - | 3.02 |
| 04/30 | 851 | 863 | 847 | 847 | +0.83% | 67,600 | 294億5034万 | 0% | - | 3 |
| 04/28 | 832 | 843 | 826 | 840 | +0.72% | 63,100 | 292億695万 | -1.64% | - | 2.98 |
| 04/27 | 814 | 834 | 813 | 834 | +1.83% | 80,100 | 289億9833万 | -3.02% | - | 2.96 |
| 04/24 | 831 | 831 | 812 | 819 | -1.44% | 63,800 | 284億7678万 | -5.43% | - | 2.9 |
| 04/23 | 827 | 837 | 823 | 831 | 0% | 51,200 | 288億9402万 | -4.59% | - | 2.94 |
| 04/22 | 853 | 854 | 829 | 831 | -3.15% | 75,400 | 288億9402万 | -4.92% | - | 2.94 |
| 04/21 | 854 | 862 | 846 | 858 | -0.23% | 49,200 | 298億3281万 | -1.94% | - | 3.04 |
| 04/20 | 847 | 865 | 846 | 860 | +0.94% | 38,200 | 299億235万 | -1.6% | - | 3.05 |
| 04/17 | 856 | 874 | 847 | 852 | 0% | 56,500 | 296億2419万 | -2.18% | - | 3.02 |
