PBR
2020/07/09～2020/12/07
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 |
| 12/07 | 3,110 | 3,110 | 3,040 | 3,045 | -0.98% | 185,500 | 2678億4045万 | -0.56% | 6.31 | 0.76 |
| 12/04 | 3,050 | 3,080 | 3,035 | 3,075 | +0.33% | 152,600 | 2704億7927万 | +0.79% | 6.37 | 0.77 |
| 12/03 | 3,100 | 3,100 | 3,060 | 3,065 | -1.76% | 210,800 | 2695億9966万 | +0.82% | 6.35 | 0.77 |
| 12/02 | 3,090 | 3,135 | 3,060 | 3,120 | +1.79% | 283,800 | 2744億3750万 | +2.94% | 6.47 | 0.78 |
| 12/01 | 2,996 | 3,075 | 2,991 | 3,065 | +2.51% | 312,600 | 2695億9966万 | +1.39% | 6.35 | 0.77 |
| 11/30 | 3,100 | 3,110 | 2,980 | 2,990 | -3.08% | 487,400 | 2630億260万 | -0.89% | 6.2 | 0.75 |
| 11/27 | 3,045 | 3,095 | 3,030 | 3,085 | +0.98% | 275,800 | 2713億5887万 | +2.39% | 6.39 | 0.77 |
| 11/26 | 3,085 | 3,085 | 3,025 | 3,055 | -1.29% | 311,800 | 2687億2005万 | +1.7% | 6.33 | 0.77 |
| 11/25 | 3,145 | 3,155 | 3,095 | 3,095 | +0.65% | 365,800 | 2722億3848万 | +3.27% | 6.42 | 0.78 |
| 11/24 | 3,070 | 3,120 | 3,030 | 3,075 | +0.99% | 382,800 | 2704億7927万 | +2.84% | 6.37 | 0.77 |
| 11/20 | 3,050 | 3,070 | 3,015 | 3,045 | -1.3% | 231,400 | 2678億4045万 | +2.08% | 6.31 | 0.76 |
| 11/19 | 3,100 | 3,105 | 3,070 | 3,085 | -1.12% | 279,100 | 2713億5887万 | +3.56% | 6.39 | 0.77 |
| 11/18 | 3,145 | 3,155 | 3,100 | 3,120 | -1.11% | 313,900 | 2744億3750万 | +4.94% | 6.47 | 0.78 |
| 11/17 | 3,185 | 3,185 | 3,135 | 3,155 | +0.8% | 352,300 | 2775億1613万 | +6.41% | 6.54 | 0.79 |
| 11/16 | 3,195 | 3,195 | 3,125 | 3,130 | -1.26% | 368,100 | 2753億1711万 | +5.89% | 6.49 | 0.79 |
| 11/13 | 3,190 | 3,190 | 3,110 | 3,170 | -0.63% | 457,500 | 2788億3554万 | +7.46% | 6.57 | 0.8 |
| 11/12 | 3,140 | 3,210 | 3,110 | 3,190 | 0% | 443,900 | 2805億9475万 | +8.39% | 6.61 | 0.8 |
| 11/11 | 3,250 | 3,275 | 3,170 | 3,190 | +0.16% | 399,600 | 2805億9475万 | +8.65% | 6.61 | 0.8 |
| 11/10 | 3,155 | 3,220 | 3,145 | 3,185 | +2.74% | 423,000 | 2801億5495万 | +8.74% | 6.6 | 0.8 |
| 11/09 | 3,045 | 3,125 | 3,035 | 3,100 | +2.99% | 326,200 | 2726億7829万 | +6.09% | 6.43 | 0.78 |
| 11/06 | 2,927 | 3,020 | 2,925 | 3,010 | +2.28% | 250,600 | 2647億6182万 | +3.22% | 6.24 | 0.76 |
| 11/05 | 2,920 | 2,953 | 2,903 | 2,943 | +0.2% | 296,100 | 2588億6845万 | +0.96% | 6.1 | 0.74 |
| 11/04 | 2,942 | 2,983 | 2,912 | 2,937 | +1.56% | 418,700 | 2583億4069万 | +0.58% | 6.09 | 0.74 |
| 11/02 | 2,733 | 2,916 | 2,733 | 2,892 | +5.78% | 440,700 | 2543億8245万 | -1.23% | 5.99 | 0.73 |
| 10/30 | 2,812 | 2,850 | 2,719 | 2,734 | -1.01% | 280,600 | 2404億8466万 | -6.88% | 5.67 | 0.69 |
| 10/29 | 2,746 | 2,781 | 2,736 | 2,762 | -1.22% | 199,800 | 2429億4756万 | -6.28% | 5.73 | 0.69 |
| 10/28 | 2,806 | 2,809 | 2,777 | 2,796 | -1.86% | 329,500 | 2459億3822万 | -5.48% | 5.8 | 0.7 |
| 10/27 | 2,889 | 2,889 | 2,844 | 2,849 | -2.03% | 250,100 | 2506億14万 | -4.04% | 5.91 | 0.71 |
| 10/26 | 2,907 | 2,934 | 2,903 | 2,908 | -0.41% | 166,600 | 2557億8982万 | -2.28% | 6.03 | 0.73 |
| 10/23 | 2,905 | 2,935 | 2,905 | 2,920 | +1.11% | 154,200 | 2568億4535万 | -2.01% | 6.05 | 0.73 |
| 10/22 | 2,877 | 2,901 | 2,865 | 2,888 | +0.38% | 154,800 | 2540億3061万 | -3.28% | 5.99 | 0.72 |
| 10/21 | 2,852 | 2,893 | 2,851 | 2,877 | +0.7% | 218,700 | 2530億6304万 | -3.97% | 5.96 | 0.72 |
| 10/20 | 2,918 | 2,934 | 2,857 | 2,857 | -2.59% | 185,000 | 2513億383万 | -5.05% | 5.92 | 0.72 |
| 10/19 | 2,900 | 2,941 | 2,900 | 2,933 | +0.96% | 155,300 | 2579億8884万 | -2.91% | 6.08 | 0.74 |
| 10/16 | 2,930 | 2,954 | 2,905 | 2,905 | -0.85% | 188,300 | 2555億2594万 | -4.09% | 6.02 | 0.73 |
| 10/15 | 2,950 | 2,975 | 2,929 | 2,930 | -0.24% | 179,700 | 2577億2496万 | -3.62% | 6.07 | 0.73 |
| 10/14 | 2,923 | 2,944 | 2,896 | 2,937 | +0.2% | 171,800 | 2583億4069万 | -3.7% | 6.09 | 0.74 |
| 10/13 | 2,935 | 2,945 | 2,910 | 2,931 | -0.14% | 141,800 | 2578億1292万 | -4.25% | 6.08 | 0.74 |
| 10/12 | 2,960 | 2,960 | 2,925 | 2,935 | -1.51% | 147,400 | 2581億6476万 | -4.49% | 6.08 | 0.74 |
| 10/09 | 2,985 | 3,015 | 2,972 | 2,980 | -0.17% | 299,000 | 2621億2300万 | -3.34% | 6.18 | 0.75 |
| 10/08 | 2,990 | 2,995 | 2,962 | 2,985 | -0.67% | 290,500 | 2625億6280万 | -3.37% | 6.19 | 0.75 |
| 10/07 | 3,005 | 3,040 | 3,005 | 3,005 | -0.5% | 213,400 | 2643億2202万 | -3.03% | 6.23 | 0.75 |
| 10/06 | 3,035 | 3,065 | 3,010 | 3,020 | +0.17% | 212,900 | 2656億4143万 | -2.71% | 6.26 | 0.76 |
| 10/05 | 2,973 | 3,045 | 2,973 | 3,015 | +2.27% | 328,800 | 2652億162万 | -3.05% | 6.25 | 0.76 |
| 10/02 | 2,988 | 3,005 | 2,933 | 2,948 | -1.34% | 338,200 | 2593億825万 | -5.39% | 6.11 | 0.74 |
| 09/30 | 3,090 | 3,090 | 2,981 | 2,988 | -2.99% | 383,700 | 2628億2668万 | -4.35% | 6.19 | 0.75 |
| 09/29 | 3,115 | 3,125 | 3,035 | 3,080 | -1.44% | 160,200 | 2709億1907万 | -1.5% | 6.38 | 0.77 |
| 09/28 | 3,090 | 3,145 | 3,090 | 3,125 | +1.13% | 239,900 | 2748億7730万 | -0.03% | 6.48 | 0.78 |
| 09/25 | 3,045 | 3,100 | 3,040 | 3,090 | +2.66% | 398,200 | 2717億9868万 | -1.09% | 6.41 | 0.78 |
| 09/24 | 3,025 | 3,050 | 2,999 | 3,010 | -1.15% | 246,300 | 2647億6182万 | -3.62% | 6.24 | 0.76 |
| 09/23 | 3,010 | 3,055 | 3,000 | 3,045 | -0.65% | 235,700 | 2678億4045万 | -2.56% | 6.31 | 0.76 |
| 09/18 | 3,085 | 3,135 | 3,055 | 3,065 | +0.99% | 409,100 | 2695億9966万 | -1.92% | 6.35 | 0.77 |
| 09/17 | 3,005 | 3,050 | 3,000 | 3,035 | +1.27% | 286,300 | 2669億6084万 | -2.88% | 6.29 | 0.76 |
| 09/16 | 3,070 | 3,070 | 2,986 | 2,997 | -2.38% | 416,200 | 2636億1833万 | -4.07% | 6.21 | 0.75 |
| 09/15 | 3,135 | 3,140 | 3,060 | 3,070 | -2.38% | 244,200 | 2700億3946万 | -1.63% | 6.36 | 0.77 |
| 09/14 | 3,145 | 3,180 | 3,135 | 3,145 | -1.56% | 249,000 | 2766億3652万 | +1% | 6.52 | 0.79 |
| 09/11 | 3,150 | 3,200 | 3,115 | 3,195 | +1.27% | 514,700 | 2810億3456万 | +3.03% | 6.62 | 0.8 |
| 09/10 | 3,150 | 3,175 | 3,125 | 3,155 | +0.8% | 242,700 | 2775億1613万 | +2.3% | 6.54 | 0.79 |
| 09/09 | 3,145 | 3,160 | 3,115 | 3,130 | -1.57% | 305,200 | 2753億1711万 | +1.99% | 6.49 | 0.79 |
| 09/08 | 3,195 | 3,200 | 3,130 | 3,180 | 0% | 173,100 | 2797億1515万 | +4.06% | 6.59 | 0.8 |
| 09/07 | 3,245 | 3,260 | 3,175 | 3,180 | -1.24% | 138,200 | 2797億1515万 | +4.61% | 6.59 | 0.8 |
| 09/04 | 3,175 | 3,235 | 3,170 | 3,220 | -0.46% | 113,700 | 2832億3357万 | +6.45% | 6.67 | 0.81 |
| 09/03 | 3,230 | 3,265 | 3,215 | 3,235 | +1.57% | 202,800 | 2845億5299万 | +7.65% | 6.71 | 0.81 |
| 09/02 | 3,150 | 3,200 | 3,110 | 3,185 | +1.76% | 215,800 | 2801億5495万 | +6.7% | 6.6 | 0.8 |
| 09/01 | 3,160 | 3,165 | 3,120 | 3,130 | -2.64% | 245,800 | 2753億1711万 | +5.49% | 6.49 | 0.79 |
| 08/31 | 3,210 | 3,230 | 3,190 | 3,215 | +2.23% | 170,500 | 2827億9377万 | +8.95% | 6.66 | 0.81 |
| 08/28 | 3,170 | 3,230 | 3,120 | 3,145 | -0.79% | 217,100 | 2766億3652万 | +7.23% | 6.52 | 0.79 |
| 08/27 | 3,160 | 3,175 | 3,150 | 3,170 | +0.32% | 113,400 | 2788億3554万 | +8.6% | 6.57 | 0.8 |
| 08/26 | 3,150 | 3,195 | 3,130 | 3,160 | +0.48% | 166,100 | 2779億5593万 | +8.85% | 6.55 | 0.79 |
| 08/25 | 3,100 | 3,145 | 3,070 | 3,145 | +2.28% | 222,300 | 2766億3652万 | +8.9% | 6.52 | 0.79 |
| 08/24 | 3,100 | 3,100 | 3,060 | 3,075 | +0.65% | 110,300 | 2704億7927万 | +6.99% | 6.37 | 0.77 |
| 08/21 | 3,065 | 3,105 | 3,050 | 3,055 | -0.16% | 135,400 | 2687億2005万 | +6.71% | 6.33 | 0.77 |
| 08/20 | 3,090 | 3,090 | 3,060 | 3,060 | -0.49% | 156,200 | 2691億5986万 | +7.41% | 6.34 | 0.77 |
| 08/19 | 3,045 | 3,095 | 3,040 | 3,075 | +0.33% | 123,700 | 2704億7927万 | +8.39% | 6.37 | 0.77 |
| 08/18 | 3,040 | 3,080 | 3,030 | 3,065 | +0.82% | 176,900 | 2695億9966万 | +8.61% | 6.35 | 0.77 |
| 08/17 | 3,060 | 3,085 | 3,040 | 3,040 | -0.49% | 219,500 | 2674億64万 | +8.34% | 6.3 | 0.76 |
| 08/14 | 3,025 | 3,055 | 3,000 | 3,055 | +1.16% | 267,300 | 2687億2005万 | +9.34% | 6.33 | 0.77 |
| 08/13 | 2,952 | 3,040 | 2,952 | 3,020 | +3.32% | 410,500 | 2656億4143万 | +8.48% | 6.26 | 0.76 |
| 08/12 | 2,909 | 2,950 | 2,901 | 2,923 | +1.04% | 197,300 | 2571億924万 | +5.3% | 6.06 | 0.73 |
| 08/11 | 2,848 | 2,905 | 2,837 | 2,893 | +2.92% | 338,600 | 2544億7041万 | +4.44% | 6 | 0.73 |
| 08/07 | 2,851 | 2,859 | 2,785 | 2,811 | +1.19% | 191,200 | 2472億5763万 | +1.66% | 5.83 | 0.71 |
| 08/06 | 2,781 | 2,822 | 2,769 | 2,778 | -0.43% | 222,400 | 2443億5493万 | +0.54% | 5.76 | 0.7 |
| 08/05 | 2,778 | 2,805 | 2,734 | 2,790 | +0.07% | 322,100 | 2454億1046万 | +0.98% | 5.78 | 0.7 |
| 08/04 | 2,747 | 2,812 | 2,735 | 2,788 | +0.47% | 405,500 | 2452億3454万 | +0.94% | 5.78 | 0.7 |
| 08/03 | 2,888 | 2,890 | 2,760 | 2,775 | -1.77% | 518,800 | 2440億9105万 | +0.47% | 5.75 | 0.7 |
| 07/31 | 2,665 | 2,894 | 2,628 | 2,825 | +3.9% | 607,500 | 2484億8908万 | +2.43% | 5.86 | 0.71 |
| 07/30 | 2,732 | 2,745 | 2,702 | 2,719 | -0.33% | 182,600 | 2391億6524万 | -1.31% | 5.64 | 0.68 |
| 07/29 | 2,706 | 2,745 | 2,694 | 2,728 | -0.51% | 135,100 | 2399億5689万 | -1.05% | 5.65 | 0.68 |
| 07/28 | 2,740 | 2,761 | 2,720 | 2,742 | +0.26% | 179,000 | 2411億8834万 | -0.54% | 5.68 | 0.69 |
| 07/27 | 2,726 | 2,735 | 2,678 | 2,735 | -0.36% | 232,900 | 2405億7262万 | -0.83% | 5.67 | 0.69 |
| 07/22 | 2,797 | 2,797 | 2,743 | 2,745 | -1.93% | 145,200 | 2414億5222万 | -0.54% | 5.69 | 0.69 |
| 07/21 | 2,750 | 2,813 | 2,745 | 2,799 | +1.01% | 193,900 | 2462億210万 | +1.34% | 5.8 | 0.7 |
| 07/20 | 2,794 | 2,794 | 2,757 | 2,771 | -0.65% | 154,000 | 2437億3920万 | +0.22% | 5.74 | 0.7 |
| 07/17 | 2,800 | 2,800 | 2,750 | 2,789 | -0.29% | 219,500 | 2453億2250万 | +0.98% | 5.78 | 0.7 |
| 07/16 | 2,833 | 2,839 | 2,788 | 2,797 | +0.39% | 222,400 | 2460億2618万 | +1.34% | 5.8 | 0.7 |
| 07/15 | 2,748 | 2,808 | 2,748 | 2,786 | +2.65% | 164,500 | 2450億5861万 | +0.91% | 5.78 | 0.7 |
| 07/14 | 2,714 | 2,741 | 2,703 | 2,714 | -1.52% | 179,800 | 2387億2544万 | -1.95% | 5.63 | 0.68 |
| 07/13 | 2,737 | 2,765 | 2,733 | 2,756 | +2.3% | 184,500 | 2424億1979万 | -0.76% | 5.71 | 0.69 |
| 07/10 | 2,715 | 2,736 | 2,685 | 2,694 | +0.19% | 361,000 | 2369億6623万 | -3.27% | 5.58 | 0.68 |
| 07/09 | 2,720 | 2,720 | 2,672 | 2,689 | -1.72% | 190,600 | 2365億2642万 | -3.76% | 5.57 | 0.67 |
