PBR
2020/05/07～2020/09/30
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 |
| 09/30 | 1,072 | 1,072 | 1,040 | 1,046 | -2.43% | 41,300 | 194億7024万 | +0.19% | 10.78 | 1.22 |
| 09/29 | 1,039 | 1,078 | 1,034 | 1,072 | +3.68% | 51,900 | 199億5420万 | +2.68% | 11.04 | 1.25 |
| 09/28 | 1,058 | 1,065 | 1,028 | 1,034 | -2.27% | 60,100 | 192億4687万 | -0.48% | 10.65 | 1.21 |
| 09/25 | 1,060 | 1,072 | 1,041 | 1,058 | 0% | 43,100 | 196億9361万 | +2.32% | 10.9 | 1.24 |
| 09/24 | 1,068 | 1,093 | 1,052 | 1,058 | -2.67% | 82,200 | 196億9361万 | +2.92% | 10.9 | 1.24 |
| 09/23 | 1,090 | 1,103 | 1,079 | 1,087 | -0.09% | 49,500 | 202億3341万 | +6.26% | 11.2 | 1.27 |
| 09/18 | 1,090 | 1,109 | 1,083 | 1,088 | -0.09% | 54,000 | 202億5203万 | +6.88% | 11.21 | 1.27 |
| 09/17 | 1,094 | 1,095 | 1,069 | 1,089 | +0.65% | 53,600 | 202億7064万 | +7.5% | 11.22 | 1.27 |
| 09/16 | 1,095 | 1,117 | 1,080 | 1,082 | +0.37% | 80,800 | 201億4034万 | +7.55% | 11.15 | 1.26 |
| 09/15 | 1,076 | 1,080 | 1,063 | 1,078 | -0.37% | 38,700 | 200億6589万 | +7.8% | 11.11 | 1.26 |
| 09/14 | 1,070 | 1,088 | 1,064 | 1,082 | +3.74% | 94,400 | 201億4034万 | +8.96% | 11.15 | 1.26 |
| 09/11 | 1,054 | 1,054 | 1,010 | 1,043 | -0.67% | 47,600 | 194億1440万 | +5.89% | 10.75 | 1.22 |
| 09/10 | 1,056 | 1,056 | 1,040 | 1,050 | +1.16% | 33,600 | 195億4470万 | +7.36% | 10.82 | 1.23 |
| 09/09 | 1,032 | 1,047 | 1,023 | 1,038 | -2.17% | 50,000 | 193億2133万 | +6.9% | 10.69 | 1.21 |
| 09/08 | 1,047 | 1,062 | 1,040 | 1,061 | +1.92% | 36,800 | 197億4945万 | +9.95% | 10.93 | 1.24 |
| 09/07 | 1,100 | 1,106 | 1,034 | 1,041 | -3.97% | 112,800 | 193億7717万 | +8.78% | 10.72 | 1.22 |
| 09/04 | 1,033 | 1,090 | 1,030 | 1,084 | +2.17% | 127,500 | 201億7757万 | +14.23% | 11.17 | 1.27 |
| 09/03 | 1,037 | 1,079 | 1,029 | 1,061 | +5.36% | 182,300 | 197億4945万 | +12.51% | 10.93 | 1.24 |
| 09/02 | 1,000 | 1,023 | 991 | 1,007 | +1.82% | 65,400 | 187億4429万 | +7.59% | 10.37 | 1.18 |
| 09/01 | 996 | 1,004 | 986 | 989 | -0.7% | 39,800 | 184億924万 | +6.12% | 10.19 | 1.16 |
| 08/31 | 971 | 1,003 | 971 | 996 | +3.97% | 61,700 | 185億3954万 | +7.1% | 10.26 | 1.16 |
| 08/28 | 970 | 990 | 936 | 958 | -1.94% | 115,500 | 178億3221万 | +3.34% | 9.87 | 1.12 |
| 08/27 | 1,009 | 1,009 | 968 | 977 | -2.88% | 107,600 | 181億8587万 | +5.51% | 10.07 | 1.14 |
| 08/26 | 1,011 | 1,019 | 1,001 | 1,006 | -0.98% | 51,400 | 187億2568万 | +8.87% | 10.36 | 1.18 |
| 08/25 | 1,048 | 1,068 | 1,008 | 1,016 | -2.03% | 152,700 | 189億1182万 | +10.2% | 10.47 | 1.19 |
| 08/24 | 999 | 1,044 | 990 | 1,037 | +8.02% | 295,400 | 193億271万 | +12.84% | 10.68 | 1.21 |
| 08/21 | 907 | 963 | 907 | 960 | +7.14% | 137,900 | 178億6944万 | +4.8% | 9.89 | 1.12 |
| 08/20 | 921 | 932 | 894 | 896 | -2.82% | 72,200 | 166億7814万 | -2.08% | 9.23 | 1.05 |
| 08/19 | 934 | 934 | 917 | 922 | -1.39% | 62,500 | 171億6210万 | +0.66% | 9.5 | 1.08 |
| 08/18 | 960 | 961 | 934 | 935 | -3.11% | 54,500 | 174億409万 | +2.3% | 9.63 | 1.09 |
| 08/17 | 980 | 980 | 933 | 965 | +0.94% | 149,000 | 179億6251万 | +5.81% | 9.94 | 1.13 |
| 08/14 | 917 | 1,017 | 914 | 956 | +4.37% | 631,300 | 177億9498万 | +5.05% | 9.85 | 1.12 |
| 08/13 | 932 | 946 | 913 | 916 | -0.97% | 71,100 | 170億5042万 | +0.88% | 9.44 | 1.07 |
| 08/12 | 903 | 925 | 894 | 925 | +2.66% | 28,700 | 172億1795万 | +1.87% | 9.53 | 1.08 |
| 08/11 | 890 | 910 | 886 | 901 | +2.85% | 29,400 | 167億7121万 | -0.44% | 9.28 | 1.05 |
| 08/07 | 871 | 882 | 870 | 876 | -0.45% | 16,900 | 163億586万 | -2.88% | 9.02 | 1.02 |
| 08/06 | 880 | 890 | 877 | 880 | +0.92% | 14,400 | 163億8032万 | -2.22% | 9.07 | 1.03 |
| 08/05 | 880 | 888 | 872 | 872 | -1.02% | 23,700 | 162億3140万 | -2.9% | 8.98 | 1.02 |
| 08/04 | 880 | 891 | 870 | 881 | +1.5% | 38,100 | 163億9893万 | -1.56% | 9.08 | 1.03 |
| 08/03 | 860 | 894 | 860 | 868 | +2.12% | 37,700 | 161億5695万 | -2.8% | 8.94 | 1.01 |
| 07/31 | 905 | 905 | 843 | 850 | -7% | 69,900 | 158億2190万 | -4.6% | 8.76 | 0.99 |
| 07/30 | 907 | 914 | 896 | 914 | +1.11% | 18,600 | 170億1319万 | +2.7% | 9.42 | 1.07 |
| 07/29 | 912 | 918 | 900 | 904 | -0.88% | 19,800 | 168億2705万 | +1.92% | 9.31 | 1.06 |
| 07/28 | 922 | 927 | 908 | 912 | -0.98% | 21,600 | 169億7596万 | +3.05% | 9.4 | 1.07 |
| 07/27 | 914 | 925 | 900 | 921 | -0.32% | 19,800 | 171億4349万 | +4.42% | 9.49 | 1.08 |
| 07/22 | 930 | 935 | 911 | 924 | -0.11% | 32,800 | 171億9933万 | +5.24% | 9.52 | 1.08 |
| 07/21 | 920 | 936 | 919 | 925 | -0.75% | 32,700 | 172億1795万 | +5.84% | 9.53 | 1.08 |
| 07/20 | 965 | 965 | 921 | 932 | -2% | 55,000 | 173億4824万 | +7% | 9.6 | 1.09 |
| 07/17 | 968 | 968 | 939 | 951 | -1.25% | 57,700 | 177億191万 | +9.82% | 9.8 | 1.11 |
| 07/16 | 966 | 969 | 927 | 963 | +1.26% | 80,400 | 179億2528万 | +11.85% | 9.92 | 1.12 |
| 07/15 | 954 | 965 | 925 | 951 | +2.92% | 162,500 | 177億191万 | +11.1% | 9.8 | 1.11 |
| 07/14 | 922 | 924 | 906 | 924 | +0.22% | 39,800 | 171億9933万 | +8.2% | 9.52 | 1.08 |
| 07/13 | 895 | 922 | 895 | 922 | +4.77% | 46,000 | 171億6210万 | +8.09% | 9.5 | 1.08 |
| 07/10 | 893 | 898 | 875 | 880 | 0% | 36,400 | 163億8032万 | +3.41% | 9.07 | 1.03 |
| 07/09 | 920 | 950 | 880 | 880 | -3.83% | 72,400 | 163億8032万 | +3.29% | 9.07 | 1.03 |
| 07/08 | 910 | 960 | 898 | 915 | +1.55% | 143,700 | 170億3181万 | +7.14% | 9.43 | 1.07 |
| 07/07 | 923 | 934 | 885 | 901 | -1.96% | 109,900 | 167億7121万 | +5.38% | 9.28 | 1.05 |
| 07/06 | 889 | 919 | 872 | 919 | +6.98% | 129,600 | 171億626万 | +7.36% | 9.47 | 1.07 |
| 07/03 | 821 | 871 | 819 | 859 | +5.01% | 92,800 | 159億8942万 | +0.59% | 8.85 | 1 |
| 07/02 | 838 | 838 | 811 | 818 | -1.56% | 33,800 | 152億2625万 | -4.1% | 8.43 | 0.96 |
| 07/01 | 840 | 849 | 822 | 831 | -0.95% | 37,400 | 154億6823万 | -2.46% | 8.56 | 0.97 |
| 06/30 | 816 | 843 | 815 | 839 | +4.74% | 35,700 | 156億1714万 | -1.41% | 8.64 | 0.98 |
| 06/29 | 817 | 829 | 795 | 801 | -2.2% | 37,600 | 149億981万 | -5.65% | 8.25 | 0.94 |
| 06/26 | 839 | 840 | 814 | 819 | -0.61% | 40,700 | 152億4486万 | -3.31% | 8.44 | 0.96 |
| 06/25 | 820 | 840 | 812 | 824 | -0.84% | 29,300 | 153億3793万 | -2.37% | 8.49 | 0.96 |
| 06/24 | 835 | 850 | 830 | 831 | -0.48% | 26,000 | 154億6823万 | -1.31% | 8.56 | 0.97 |
| 06/23 | 837 | 845 | 817 | 835 | -0.12% | 24,300 | 155億4269万 | -0.48% | 8.6 | 0.98 |
| 06/22 | 825 | 841 | 820 | 836 | -0.12% | 15,900 | 155億6130万 | +0.12% | 8.61 | 0.98 |
| 06/19 | 829 | 840 | 816 | 837 | +1.82% | 24,400 | 155億7991万 | +0.72% | 8.62 | 0.98 |
| 06/18 | 830 | 830 | 812 | 822 | -2.14% | 24,300 | 153億70万 | -0.36% | 8.47 | 0.96 |
| 06/17 | 842 | 845 | 822 | 840 | -0.59% | 22,000 | 156億3576万 | +2.82% | 8.65 | 0.98 |
| 06/16 | 839 | 848 | 826 | 845 | +4.45% | 24,100 | 157億2883万 | +4.19% | 8.71 | 0.99 |
| 06/15 | 815 | 852 | 806 | 809 | -1.34% | 65,500 | 150億5872万 | +0.62% | 8.33 | 0.95 |
| 06/12 | 766 | 832 | 761 | 820 | -2.5% | 105,300 | 152億6348万 | +2.76% | 8.45 | 0.96 |
| 06/11 | 880 | 890 | 837 | 841 | -5.93% | 67,100 | 156億5437万 | +6.19% | 8.66 | 0.98 |
| 06/10 | 892 | 900 | 882 | 894 | -0.56% | 27,700 | 166億4091万 | +13.89% | 9.21 | 1.04 |
| 06/09 | 890 | 899 | 883 | 899 | +1.24% | 25,900 | 167億3398万 | +16.15% | 9.26 | 1.05 |
| 06/08 | 905 | 915 | 882 | 888 | -1.88% | 61,500 | 165億2923万 | +16.38% | 9.15 | 1.04 |
| 06/05 | 900 | 944 | 883 | 905 | -1.09% | 137,200 | 168億4567万 | +20.35% | 9.32 | 1.06 |
| 06/04 | 940 | 940 | 905 | 915 | -2.14% | 69,800 | 170億3181万 | +23.65% | 9.43 | 1.07 |
| 06/03 | 950 | 958 | 899 | 935 | -0.21% | 130,900 | 174億409万 | +28.61% | 9.63 | 1.09 |
| 06/02 | 902 | 949 | 902 | 937 | +6.36% | 189,600 | 174億4131万 | +31.42% | 9.65 | 1.09 |
| 06/01 | 852 | 891 | 846 | 881 | +8.63% | 181,500 | 163億9893万 | +26.22% | 9.08 | 1.03 |
| 05/29 | 800 | 813 | 790 | 811 | +0.25% | 49,800 | 150億9595万 | +18.22% | 8.36 | 0.95 |
| 05/28 | 820 | 829 | 780 | 809 | -0.25% | 73,500 | 150億5872万 | +19.32% | 8.33 | 0.95 |
| 05/27 | 785 | 813 | 780 | 811 | +5.32% | 89,300 | 150億9595万 | +21.04% | 8.36 | 0.95 |
| 05/26 | 777 | 783 | 751 | 770 | +1.05% | 53,500 | 143億3278万 | +16.31% | 7.93 | 0.9 |
| 05/25 | 754 | 770 | 750 | 762 | +1.6% | 34,100 | 141億8386万 | +16.16% | 7.85 | 0.89 |
| 05/22 | 770 | 777 | 750 | 750 | -3.23% | 52,100 | 139億6050万 | +15.56% | 7.73 | 0.88 |
| 05/21 | 756 | 781 | 756 | 775 | +2.65% | 55,800 | 144億2585万 | +20.34% | 7.98 | 0.91 |
| 05/20 | 730 | 755 | 727 | 755 | +4.14% | 50,500 | 140億5357万 | +18.52% | 7.78 | 0.88 |
| 05/19 | 752 | 765 | 722 | 725 | -1.76% | 72,800 | 134億9515万 | +14.9% | 7.47 | 0.85 |
| 05/18 | 721 | 745 | 709 | 738 | +7.58% | 150,000 | 137億3713万 | +17.7% | 7.6 | 0.86 |
| 05/15 | 635 | 699 | 627 | 686 | +8.03% | 140,000 | 127億6920万 | +10.47% | 7.07 | 0.8 |
| 05/14 | 666 | 668 | 632 | 635 | -5.08% | 38,200 | 118億1989万 | +2.92% | 6.54 | 0.74 |
| 05/13 | 660 | 670 | 644 | 669 | -0.3% | 30,900 | 124億5276万 | +9.14% | 6.89 | 0.78 |
| 05/12 | 687 | 693 | 664 | 671 | -0.15% | 65,700 | 124億8999万 | +10.54% | 6.91 | 0.78 |
| 05/11 | 669 | 680 | 669 | 672 | +0.15% | 28,400 | 125億860万 | +11.44% | 6.92 | 0.78 |
| 05/08 | 669 | 678 | 658 | 671 | +1.36% | 29,400 | 124億8999万 | +12.02% | 6.91 | 0.78 |
| 05/07 | 620 | 662 | 620 | 662 | +6.77% | 74,000 | 123億2246万 | +11.26% | 6.82 | 0.77 |
