PBR
2020/03/23～2020/08/18
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 |
| 08/18 | 1,664 | 1,669 | 1,645 | 1,662 | -0.66% | 141,900 | 657億3906万 | -0.89% | - | 2.97 |
| 08/17 | 1,710 | 1,710 | 1,667 | 1,673 | -3.46% | 220,700 | 661億7415万 | -0.36% | - | 2.99 |
| 08/14 | 1,750 | 1,772 | 1,722 | 1,733 | -2.7% | 328,900 | 685億4740万 | +2.97% | - | 3.1 |
| 08/13 | 1,779 | 1,814 | 1,763 | 1,781 | +1.66% | 258,700 | 704億4601万 | +5.7% | - | 3.19 |
| 08/12 | 1,713 | 1,761 | 1,704 | 1,752 | +0.34% | 185,400 | 692億9893万 | +3.98% | - | 3.13 |
| 08/11 | 1,649 | 1,748 | 1,649 | 1,746 | +6.33% | 225,800 | 690億6161万 | +3.68% | - | 3.12 |
| 08/07 | 1,604 | 1,653 | 1,595 | 1,642 | +3.14% | 199,300 | 649億4797万 | -2.61% | - | 2.94 |
| 08/06 | 1,605 | 1,610 | 1,582 | 1,592 | -0.81% | 83,400 | 629億7026万 | -5.91% | - | 2.85 |
| 08/05 | 1,600 | 1,612 | 1,555 | 1,605 | -0.56% | 124,000 | 634億8447万 | -5.75% | - | 2.87 |
| 08/04 | 1,540 | 1,615 | 1,539 | 1,614 | +6.53% | 209,500 | 638億4046万 | -5.83% | - | 2.89 |
| 08/03 | 1,490 | 1,533 | 1,484 | 1,515 | +1.95% | 121,300 | 599億2459万 | -12.33% | - | 2.71 |
| 07/31 | 1,524 | 1,543 | 1,486 | 1,486 | -3.13% | 343,200 | 587億7752万 | -14.94% | - | 2.66 |
| 07/30 | 1,605 | 1,627 | 1,525 | 1,534 | -4.66% | 307,700 | 606億7612万 | -13.19% | - | 2.74 |
| 07/29 | 1,684 | 1,686 | 1,605 | 1,609 | -4.91% | 253,300 | 636億4269万 | -9.91% | - | 2.88 |
| 07/28 | 1,740 | 1,740 | 1,688 | 1,692 | -2.87% | 128,800 | 669億2568万 | -6.05% | - | 3.03 |
| 07/27 | 1,715 | 1,748 | 1,700 | 1,742 | -0.11% | 130,800 | 689億339万 | -3.86% | - | 3.12 |
| 07/22 | 1,762 | 1,779 | 1,742 | 1,744 | -0.85% | 95,000 | 689億8250万 | -4.23% | - | 3.12 |
| 07/21 | 1,749 | 1,771 | 1,742 | 1,759 | +0.4% | 105,300 | 695億7581万 | -3.83% | - | 3.15 |
| 07/20 | 1,745 | 1,758 | 1,716 | 1,752 | +0.23% | 143,500 | 692億9893万 | -4.68% | - | 3.13 |
| 07/17 | 1,799 | 1,799 | 1,733 | 1,748 | -2.24% | 189,200 | 691億4072万 | -5.21% | - | 3.13 |
| 07/16 | 1,783 | 1,818 | 1,763 | 1,788 | +2.58% | 273,300 | 707億2288万 | -3.46% | - | 3.2 |
| 07/15 | 1,690 | 1,743 | 1,687 | 1,743 | +5.13% | 248,600 | 689億4295万 | -6.24% | - | 3.12 |
| 07/14 | 1,682 | 1,697 | 1,658 | 1,658 | -2.93% | 119,000 | 655億8084万 | -11.38% | - | 2.97 |
| 07/13 | 1,657 | 1,723 | 1,657 | 1,708 | +4.4% | 193,100 | 675億5855万 | -9.44% | - | 3.06 |
| 07/10 | 1,700 | 1,714 | 1,633 | 1,636 | -5.21% | 347,700 | 647億1065万 | -13.85% | - | 2.93 |
| 07/09 | 1,763 | 1,769 | 1,726 | 1,726 | -2.04% | 88,000 | 682億7053万 | -9.87% | - | 3.09 |
| 07/08 | 1,778 | 1,812 | 1,762 | 1,762 | -1.07% | 103,200 | 696億9448万 | -8.52% | - | 3.15 |
| 07/07 | 1,791 | 1,791 | 1,765 | 1,781 | -0.67% | 121,100 | 704億4601万 | -7.96% | - | 3.19 |
| 07/06 | 1,716 | 1,803 | 1,708 | 1,793 | +3.28% | 183,800 | 709億2066万 | -7.72% | - | 3.21 |
| 07/03 | 1,784 | 1,795 | 1,718 | 1,736 | -2.69% | 166,500 | 686億6607万 | -10.88% | - | 3.11 |
| 07/02 | 1,777 | 1,833 | 1,774 | 1,784 | +0.17% | 252,500 | 705億6467万 | -8.89% | - | 3.19 |
| 07/01 | 1,860 | 1,860 | 1,780 | 1,781 | -4.96% | 211,700 | 704億4601万 | -9.46% | - | 3.19 |
| 06/30 | 1,919 | 1,930 | 1,874 | 1,874 | -0.85% | 124,900 | 741億2455万 | -5.11% | - | 3.35 |
| 06/29 | 1,937 | 1,940 | 1,872 | 1,890 | -3.72% | 698,700 | 747億5741万 | -4.59% | - | 3.38 |
| 06/26 | 1,984 | 1,986 | 1,944 | 1,963 | -0.86% | 738,800 | 776億4487万 | -1.01% | - | 3.51 |
| 06/25 | 1,990 | 2,000 | 1,979 | 1,980 | -1.15% | 244,600 | 783億1729万 | +0.1% | - | 3.54 |
| 06/24 | 2,016 | 2,033 | 2,000 | 2,003 | -0.2% | 157,600 | 792億2704万 | +1.57% | - | 3.58 |
| 06/23 | 1,987 | 2,013 | 1,977 | 2,007 | +1.98% | 212,800 | 793億8525万 | +2.09% | - | 3.59 |
| 06/22 | 1,969 | 1,976 | 1,955 | 1,968 | -0.46% | 88,500 | 778億4264万 | +0.51% | - | 3.52 |
| 06/19 | 1,960 | 1,977 | 1,940 | 1,977 | +0.51% | 105,400 | 781億9863万 | +1.28% | - | 3.54 |
| 06/18 | 1,950 | 1,967 | 1,936 | 1,967 | +0.72% | 96,600 | 778億308万 | +1.34% | - | 3.52 |
| 06/17 | 1,963 | 1,970 | 1,931 | 1,953 | -0.91% | 106,600 | 772億4933万 | +0.88% | - | 3.49 |
| 06/16 | 1,934 | 1,978 | 1,927 | 1,971 | +4.01% | 138,000 | 779億6130万 | +1.86% | - | 3.53 |
| 06/15 | 1,947 | 1,960 | 1,895 | 1,895 | -2.67% | 190,900 | 749億5518万 | -1.92% | - | 3.39 |
| 06/12 | 1,929 | 1,956 | 1,900 | 1,947 | -1.12% | 203,000 | 770億1200万 | +0.67% | - | 3.48 |
| 06/11 | 2,013 | 2,029 | 1,969 | 1,969 | -3.2% | 209,600 | 778億8219万 | +2.07% | - | 3.52 |
| 06/10 | 2,029 | 2,044 | 2,003 | 2,034 | -0.15% | 182,100 | 804億5322万 | +5.99% | - | 3.64 |
| 06/09 | 2,035 | 2,067 | 2,019 | 2,037 | -0.63% | 370,400 | 805億7188万 | +6.76% | - | 3.64 |
| 06/08 | 2,035 | 2,054 | 2,019 | 2,050 | +1.23% | 360,600 | 810億8608万 | +8.01% | - | 3.67 |
| 06/05 | 2,009 | 2,029 | 1,985 | 2,025 | +0.85% | 192,200 | 800億9723万 | +7.37% | - | 3.62 |
| 06/04 | 1,994 | 2,009 | 1,975 | 2,008 | +0.9% | 190,400 | 794億2481万 | +7.21% | - | 3.59 |
| 06/03 | 1,999 | 1,999 | 1,953 | 1,990 | +0.96% | 183,500 | 787億1283万 | +6.99% | - | 3.56 |
| 06/02 | 1,903 | 1,991 | 1,903 | 1,971 | +2.12% | 256,800 | 779億6130万 | +6.6% | - | 3.53 |
| 06/01 | 1,974 | 1,974 | 1,918 | 1,930 | -2.33% | 240,700 | 763億3958万 | +5.01% | - | 3.45 |
| 05/29 | 1,987 | 2,007 | 1,966 | 1,976 | -1.74% | 312,000 | 781億5907万 | +8.1% | - | 3.54 |
| 05/28 | 2,011 | 2,019 | 1,996 | 2,011 | +1.26% | 282,200 | 795億4347万 | +10.62% | - | 3.6 |
| 05/27 | 2,036 | 2,052 | 1,986 | 1,986 | -1.73% | 321,300 | 785億5461万 | +9.97% | - | 3.55 |
| 05/26 | 1,989 | 2,031 | 1,960 | 2,021 | +5.04% | 472,500 | 799億3901万 | +12.59% | - | 3.62 |
| 05/25 | 1,870 | 1,924 | 1,869 | 1,924 | +4.06% | 243,500 | 761億225万 | +8.03% | - | 3.44 |
| 05/22 | 1,847 | 1,857 | 1,805 | 1,849 | +1.2% | 193,900 | 731億3569万 | +4.4% | - | 3.31 |
| 05/21 | 1,858 | 1,869 | 1,822 | 1,827 | -1.67% | 231,900 | 722億6550万 | +3.69% | - | 3.27 |
| 05/20 | 1,805 | 1,859 | 1,779 | 1,858 | +2.54% | 275,800 | 734億9168万 | +5.81% | - | 3.32 |
| 05/19 | 1,902 | 1,910 | 1,797 | 1,812 | 0% | 388,200 | 716億7219万 | +3.66% | - | 3.24 |
| 05/18 | 1,700 | 1,836 | 1,700 | 1,812 | +6.46% | 552,200 | 716億7219万 | +3.9% | - | 3.24 |
| 05/15 | 1,660 | 1,742 | 1,615 | 1,702 | -7.9% | 1,457,000 | 673億2122万 | -1.85% | - | 3.04 |
| 05/14 | 1,859 | 1,899 | 1,848 | 1,848 | -3.25% | 205,700 | 730億9614万 | +7.32% | - | 3.31 |
| 05/13 | 1,897 | 1,920 | 1,870 | 1,910 | -0.21% | 128,900 | 755億4850万 | +11.89% | - | 3.42 |
| 05/12 | 1,962 | 1,962 | 1,904 | 1,914 | -1.69% | 237,700 | 757億671万 | +12.92% | - | 3.42 |
| 05/11 | 1,853 | 1,947 | 1,841 | 1,947 | +7.45% | 356,200 | 770億1200万 | +15.55% | - | 3.48 |
| 05/08 | 1,764 | 1,831 | 1,755 | 1,812 | +4.8% | 307,500 | 716億7219万 | +7.99% | - | 3.24 |
| 05/07 | 1,737 | 1,753 | 1,711 | 1,729 | -1.76% | 221,800 | 683億8919万 | +3.1% | - | 3.09 |
| 05/01 | 1,778 | 1,784 | 1,742 | 1,760 | -1.4% | 359,400 | 696億1537万 | +4.64% | - | 3.15 |
| 04/30 | 1,780 | 1,813 | 1,769 | 1,785 | +2.53% | 219,700 | 706億422万 | +5.87% | - | 3.19 |
| 04/28 | 1,703 | 1,744 | 1,682 | 1,741 | +2.41% | 204,100 | 688億6384万 | +2.96% | - | 3.11 |
| 04/27 | 1,692 | 1,702 | 1,672 | 1,700 | +0.47% | 152,400 | 672億4212万 | +0.35% | - | 3.04 |
| 04/24 | 1,698 | 1,703 | 1,669 | 1,692 | -0.47% | 235,400 | 669億2568万 | -0.53% | - | 3.03 |
| 04/23 | 1,698 | 1,725 | 1,685 | 1,700 | +0.18% | 163,300 | 672億4212万 | -0.29% | - | 3.04 |
| 04/22 | 1,690 | 1,734 | 1,667 | 1,697 | -0.12% | 221,100 | 671億2345万 | -0.06% | - | 3.04 |
| 04/21 | 1,719 | 1,722 | 1,690 | 1,699 | -1.39% | 145,500 | 672億256万 | +0.41% | - | 3.04 |
| 04/20 | 1,697 | 1,731 | 1,683 | 1,723 | +1.12% | 143,900 | 681億5186万 | +2.44% | - | 3.08 |
| 04/17 | 1,734 | 1,759 | 1,694 | 1,704 | -0.18% | 181,500 | 674億33万 | +1.85% | - | 3.05 |
| 04/16 | 1,661 | 1,708 | 1,658 | 1,707 | +1.55% | 127,500 | 675億1900万 | +2.34% | - | 3.05 |
| 04/15 | 1,661 | 1,703 | 1,645 | 1,681 | +0.84% | 161,100 | 664億9059万 | +0.9% | - | 3.01 |
| 04/14 | 1,623 | 1,678 | 1,610 | 1,667 | +1.96% | 179,500 | 659億3683万 | 0% | - | 2.98 |
| 04/13 | 1,650 | 1,661 | 1,626 | 1,635 | -1.68% | 159,900 | 646億7109万 | -1.98% | - | 2.92 |
| 04/10 | 1,671 | 1,687 | 1,621 | 1,663 | -0.42% | 197,100 | 657億7861万 | -0.6% | - | 2.98 |
| 04/09 | 1,680 | 1,688 | 1,625 | 1,670 | -1.59% | 280,900 | 660億5549万 | -0.65% | - | 2.99 |
| 04/08 | 1,568 | 1,698 | 1,551 | 1,697 | +7.81% | 432,100 | 671億2345万 | +0.53% | - | 3.04 |
| 04/07 | 1,508 | 1,582 | 1,490 | 1,574 | +12.43% | 625,900 | 622億5829万 | -7.08% | - | 2.82 |
| 04/06 | 1,400 | 1,485 | 1,378 | 1,400 | -4.5% | 974,800 | 553億7586万 | -17.94% | - | 2.5 |
| 04/03 | 1,590 | 1,608 | 1,456 | 1,466 | -8.66% | 514,400 | 579億8644万 | -14.87% | - | 2.62 |
| 04/02 | 1,638 | 1,666 | 1,601 | 1,605 | -4.35% | 363,500 | 634億8447万 | -7.71% | - | 2.87 |
| 04/01 | 1,719 | 1,759 | 1,669 | 1,678 | -4.6% | 354,100 | 663億7192万 | -4.39% | - | 3 |
| 03/31 | 1,791 | 1,818 | 1,752 | 1,759 | -1.62% | 154,800 | 695億7581万 | -0.51% | - | 3.15 |
| 03/30 | 1,767 | 1,809 | 1,737 | 1,788 | -4.03% | 343,100 | 707億2288万 | +0.34% | - | 3.2 |
| 03/27 | 1,897 | 1,919 | 1,806 | 1,863 | +0.32% | 342,500 | 736億8945万 | +3.79% | - | 3.33 |
| 03/26 | 1,819 | 1,886 | 1,763 | 1,857 | -2.21% | 287,400 | 734億5212万 | +2.71% | - | 3.32 |
| 03/25 | 1,850 | 1,929 | 1,849 | 1,899 | +4.05% | 346,100 | 751億1340万 | +4.34% | - | 3.4 |
| 03/24 | 1,917 | 1,920 | 1,774 | 1,825 | -2.77% | 372,200 | 721億8639万 | -0.6% | - | 3.26 |
| 03/23 | 1,817 | 1,899 | 1,783 | 1,877 | +5.21% | 475,600 | 742億4321万 | +1.02% | - | 3.36 |
