PBR
2020/04/02～2020/09/04
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 |
| 09/04 | 5,220 | 5,220 | 5,180 | 5,200 | -1.14% | 1,700 | 632億8400万 | -1.08% | - | 5.02 |
| 09/02 | 5,220 | 5,270 | 5,210 | 5,260 | +0.77% | 1,000 | 640億1420万 | 0% | - | 5.08 |
| 09/01 | 5,230 | 5,230 | 5,200 | 5,220 | -0.19% | 1,900 | 635億2740万 | -0.84% | - | 5.04 |
| 08/31 | 5,190 | 5,260 | 5,190 | 5,230 | -0.38% | 2,200 | 636億4910万 | -0.76% | - | 5.05 |
| 08/28 | 5,180 | 5,300 | 5,120 | 5,250 | -0.76% | 2,200 | 638億9250万 | -0.47% | - | 5.07 |
| 08/27 | 5,280 | 5,300 | 5,250 | 5,290 | -0.75% | 3,200 | 643億7930万 | +0.27% | - | 5.11 |
| 08/26 | 5,320 | 5,350 | 5,300 | 5,330 | +0.19% | 2,600 | 648億6610万 | +1.04% | - | 5.15 |
| 08/25 | 5,320 | 5,320 | 5,320 | 5,320 | +0.57% | 800 | 647億4440万 | +0.93% | - | 5.14 |
| 08/24 | 5,270 | 5,300 | 5,270 | 5,290 | +0.38% | 1,500 | 643億7930万 | +0.42% | - | 5.11 |
| 08/20 | 5,300 | 5,300 | 5,250 | 5,270 | -0.19% | 2,900 | 641億3590万 | +0.08% | - | 5.09 |
| 08/19 | 5,310 | 5,360 | 5,280 | 5,280 | -0.38% | 1,900 | 642億5760万 | +0.27% | - | 5.1 |
| 08/18 | 5,280 | 5,300 | 5,280 | 5,300 | +0.38% | 1,000 | 645億100万 | +0.68% | - | 5.12 |
| 08/17 | 5,250 | 5,290 | 5,250 | 5,280 | 0% | 2,000 | 642億5760万 | +0.36% | - | 5.1 |
| 08/14 | 5,260 | 5,280 | 5,260 | 5,280 | +0.76% | 900 | 642億5760万 | +0.4% | - | 5.1 |
| 08/13 | 5,210 | 5,240 | 5,210 | 5,240 | -0.76% | 1,900 | 637億7080万 | -0.36% | - | 5.06 |
| 08/12 | 5,230 | 5,280 | 5,220 | 5,280 | +0.19% | 4,800 | 642億5760万 | +0.42% | - | 5.1 |
| 08/11 | 5,220 | 5,270 | 5,220 | 5,270 | +0.76% | 700 | 641億3590万 | +0.17% | - | 5.09 |
| 08/07 | 5,200 | 5,230 | 5,200 | 5,230 | +0.38% | 700 | 636億4910万 | -0.66% | - | 5.05 |
| 08/06 | 5,200 | 5,280 | 5,200 | 5,210 | -0.19% | 3,300 | 634億570万 | -1.18% | - | 5.03 |
| 08/05 | 5,220 | 5,250 | 5,220 | 5,220 | 0% | 400 | 635億2740万 | -1.12% | - | 5.04 |
| 08/04 | 5,200 | 5,240 | 5,200 | 5,220 | +0.38% | 1,500 | 635億2740万 | -1.25% | - | 5.04 |
| 08/03 | 5,210 | 5,210 | 5,200 | 5,200 | +0.19% | 600 | 632億8400万 | -1.76% | - | 5.02 |
| 07/31 | 5,210 | 5,230 | 5,190 | 5,190 | -1.33% | 4,100 | 631億6230万 | -2.08% | - | 5.01 |
| 07/30 | 5,270 | 5,270 | 5,260 | 5,260 | -0.75% | 600 | 640億1420万 | -0.89% | - | 5.08 |
| 07/29 | 5,270 | 5,300 | 5,270 | 5,300 | +0.57% | 500 | 645億100万 | -0.23% | - | 5.12 |
| 07/28 | 5,330 | 5,330 | 5,230 | 5,270 | -1.86% | 2,700 | 641億3590万 | -0.87% | - | 5.09 |
| 07/27 | 5,320 | 5,370 | 5,320 | 5,370 | 0% | 1,500 | 653億5290万 | +0.9% | - | 5.18 |
| 07/22 | 5,360 | 5,370 | 5,340 | 5,370 | +0.19% | 1,100 | 653億5290万 | +0.83% | - | 5.18 |
| 07/21 | 5,280 | 5,360 | 5,280 | 5,360 | +1.52% | 2,800 | 652億3120万 | +0.58% | - | 5.17 |
| 07/20 | 5,260 | 5,280 | 5,250 | 5,280 | +0.38% | 500 | 642億5760万 | -0.98% | - | 5.1 |
| 07/17 | 5,250 | 5,260 | 5,250 | 5,260 | +0.77% | 300 | 640億1420万 | -1.46% | - | 5.08 |
| 07/16 | 5,220 | 5,220 | 5,220 | 5,220 | -0.38% | 300 | 635億2740万 | -2.36% | - | 5.04 |
| 07/15 | 5,200 | 5,250 | 5,200 | 5,240 | -0.19% | 3,200 | 637億7080万 | -2.15% | - | 5.06 |
| 07/14 | 5,220 | 5,250 | 5,220 | 5,250 | -0.57% | 300 | 638億9250万 | -2.11% | - | 5.07 |
| 07/13 | 5,230 | 5,280 | 5,230 | 5,280 | +1.34% | 500 | 642億5760万 | -1.68% | - | 5.1 |
| 07/10 | 5,260 | 5,300 | 5,210 | 5,210 | -0.57% | 2,600 | 634億570万 | -3.07% | - | 5.03 |
| 07/09 | 5,210 | 5,240 | 5,210 | 5,240 | +0.19% | 2,200 | 637億7080万 | -2.64% | - | 5.06 |
| 07/08 | 5,220 | 5,260 | 5,210 | 5,230 | -0.76% | 1,400 | 636億4910万 | -2.91% | - | 5.05 |
| 07/07 | 5,220 | 5,270 | 5,220 | 5,270 | +0.96% | 1,300 | 641億3590万 | -2.3% | - | 5.09 |
| 07/06 | 5,310 | 5,330 | 5,220 | 5,220 | -2.43% | 6,700 | 635億2740万 | -3.33% | - | 5.04 |
| 07/03 | 5,350 | 5,380 | 5,340 | 5,350 | -0.56% | 2,200 | 651億950万 | -1.04% | - | 5.17 |
| 07/02 | 5,400 | 5,400 | 5,360 | 5,380 | -0.37% | 900 | 654億7460万 | -0.54% | - | 5.19 |
| 07/01 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 300 | 657億1800万 | -0.2% | - | 5.21 |
| 06/30 | 5,390 | 5,390 | 5,390 | 5,390 | +0.19% | 300 | 655億9630万 | -0.44% | - | 5.2 |
| 06/29 | 5,400 | 5,400 | 5,380 | 5,380 | -0.55% | 400 | 654億7460万 | -0.66% | - | 5.19 |
| 06/26 | 5,380 | 5,410 | 5,380 | 5,410 | +0.56% | 400 | 658億3970万 | -0.11% | - | 5.22 |
| 06/25 | 5,360 | 5,380 | 5,360 | 5,380 | +0.37% | 700 | 654億7460万 | -0.63% | - | 5.19 |
| 06/24 | 5,380 | 5,400 | 5,360 | 5,360 | -0.37% | 2,500 | 652億3120万 | -0.92% | - | 5.17 |
| 06/23 | 5,390 | 5,390 | 5,330 | 5,380 | -0.19% | 1,800 | 654億7460万 | -0.52% | - | 5.19 |
| 06/22 | 5,440 | 5,460 | 5,380 | 5,390 | -0.92% | 2,400 | 655億9630万 | -0.26% | - | 5.2 |
| 06/19 | 5,440 | 5,460 | 5,370 | 5,440 | -0.37% | 5,800 | 662億480万 | +0.74% | - | 5.25 |
| 06/18 | 5,440 | 5,460 | 5,440 | 5,460 | +0.37% | 300 | 664億4820万 | +1.26% | - | 5.27 |
| 06/17 | 5,440 | 5,480 | 5,430 | 5,440 | +0.18% | 2,500 | 662億480万 | +1.06% | - | 5.25 |
| 06/16 | 5,420 | 5,440 | 5,420 | 5,430 | -0.18% | 1,700 | 660億8310万 | +1% | - | 5.24 |
| 06/15 | 5,420 | 5,440 | 5,420 | 5,440 | -0.18% | 200 | 662億480万 | +1.36% | - | 5.25 |
| 06/12 | 5,410 | 5,450 | 5,410 | 5,450 | 0% | 1,200 | 663億2650万 | +1.74% | - | 5.26 |
| 06/11 | 5,410 | 5,450 | 5,410 | 5,450 | +0.18% | 700 | 663億2650万 | +1.95% | - | 5.26 |
| 06/10 | 5,450 | 5,450 | 5,440 | 5,440 | +0.18% | 500 | 662億480万 | +1.91% | - | 5.25 |
| 06/09 | 5,450 | 5,450 | 5,390 | 5,430 | +0.56% | 2,000 | 660億8310万 | +1.91% | - | 5.24 |
| 06/08 | 5,400 | 5,420 | 5,390 | 5,400 | +0.37% | 500 | 657億1800万 | +1.6% | - | 5.21 |
| 06/05 | 5,380 | 5,380 | 5,380 | 5,380 | 0% | 500 | 654億7460万 | +1.41% | - | 5.19 |
| 06/04 | 5,390 | 5,390 | 5,380 | 5,380 | -0.19% | 300 | 654億7460万 | +1.59% | - | 5.19 |
| 06/03 | 5,400 | 5,400 | 5,380 | 5,390 | -0.55% | 600 | 655億9630万 | +1.93% | - | 5.2 |
| 06/02 | 5,390 | 5,420 | 5,390 | 5,420 | +0.74% | 1,600 | 659億6140万 | +2.69% | - | 5.23 |
| 06/01 | 5,350 | 5,380 | 5,340 | 5,380 | -0.92% | 1,400 | 654億7460万 | +2.11% | - | 5.19 |
| 05/29 | 5,380 | 5,430 | 5,360 | 5,430 | 0% | 1,500 | 660億8310万 | +3.17% | - | 5.24 |
| 05/28 | 5,450 | 5,450 | 5,400 | 5,430 | -0.73% | 1,900 | 660億8310万 | +3.31% | - | 5.24 |
| 05/27 | 5,550 | 5,550 | 5,340 | 5,470 | +0.74% | 6,200 | 665億6990万 | +4.23% | - | 5.28 |
| 05/26 | 5,390 | 5,540 | 5,320 | 5,430 | +0.74% | 5,500 | 660億8310万 | +3.61% | - | 5.24 |
| 05/25 | 5,390 | 5,390 | 5,390 | 5,390 | +0.75% | 2,300 | 655億9630万 | +2.96% | - | 5.2 |
| 05/22 | 5,300 | 5,360 | 5,300 | 5,350 | +0.94% | 1,500 | 651億950万 | +2.27% | - | 5.17 |
| 05/21 | 5,280 | 5,300 | 5,280 | 5,300 | 0% | 700 | 645億100万 | +1.36% | - | 5.12 |
| 05/20 | 5,300 | 5,300 | 5,280 | 5,300 | +0.38% | 2,200 | 645億100万 | +1.36% | - | 5.12 |
| 05/19 | 5,240 | 5,280 | 5,240 | 5,280 | 0% | 500 | 642億5760万 | +1.03% | - | 5.1 |
| 05/15 | 5,200 | 5,280 | 5,190 | 5,280 | +0.76% | 3,600 | 642億5760万 | +1.07% | - | 5.1 |
| 05/14 | 5,250 | 5,250 | 5,200 | 5,240 | -0.19% | 600 | 637億7080万 | +0.33% | - | 5.06 |
| 05/13 | 5,220 | 5,250 | 5,190 | 5,250 | 0% | 1,500 | 638億9250万 | +0.52% | - | 5.07 |
| 05/12 | 5,240 | 5,250 | 5,240 | 5,250 | +0.57% | 200 | 638億9250万 | +0.56% | - | 5.07 |
| 05/11 | 5,180 | 5,240 | 5,180 | 5,220 | +0.77% | 4,700 | 635億2740万 | -0.15% | - | 5.04 |
| 05/08 | 5,150 | 5,180 | 5,150 | 5,180 | 0% | 1,400 | 630億4060万 | -1.01% | - | 5 |
| 05/07 | 5,150 | 5,200 | 5,150 | 5,180 | -1.33% | 5,100 | 630億4060万 | -1.26% | - | 5 |
| 04/30 | 5,150 | 5,250 | 5,150 | 5,250 | +1.16% | 1,900 | 638億9250万 | -0.13% | - | 5.07 |
| 04/28 | 5,110 | 5,200 | 5,110 | 5,190 | +1.57% | 1,700 | 631億6230万 | -1.29% | - | 5.01 |
| 04/27 | 5,150 | 5,160 | 5,030 | 5,110 | -0.78% | 3,900 | 621億8870万 | -2.81% | - | 4.93 |
| 04/24 | 5,150 | 5,150 | 5,100 | 5,150 | 0% | 3,700 | 626億7550万 | -2.07% | - | 4.97 |
| 04/23 | 5,140 | 5,150 | 5,140 | 5,150 | -0.39% | 200 | 626億7550万 | -2.09% | - | 4.97 |
| 04/22 | 5,140 | 5,180 | 5,090 | 5,170 | +0.58% | 1,900 | 629億1890万 | -1.64% | - | 4.99 |
| 04/21 | 5,150 | 5,160 | 5,140 | 5,140 | -1.15% | 2,400 | 625億5380万 | -2.11% | - | 4.96 |
| 04/20 | 5,200 | 5,200 | 5,200 | 5,200 | -0.76% | 2,700 | 632億8400万 | -0.82% | - | 5.02 |
| 04/17 | 5,200 | 5,240 | 5,170 | 5,240 | -0.19% | 1,000 | 637億7080万 | +0.02% | - | 5.06 |
| 04/16 | 5,260 | 5,260 | 5,250 | 5,250 | +0.19% | 200 | 638億9250万 | +0.15% | - | 5.07 |
| 04/14 | 5,210 | 5,290 | 5,150 | 5,240 | -0.76% | 3,700 | 637億7080万 | -0.08% | - | 5.06 |
| 04/13 | 5,260 | 5,280 | 5,210 | 5,280 | -0.19% | 500 | 642億5760万 | +0.57% | - | 5.1 |
| 04/10 | 5,230 | 5,290 | 5,230 | 5,290 | 0% | 400 | 643億7930万 | +0.53% | - | 5.11 |
| 04/09 | 5,290 | 5,290 | 5,290 | 5,290 | -0.19% | 200 | 643億7930万 | +0.27% | - | 5.11 |
| 04/08 | 5,300 | 5,300 | 5,180 | 5,300 | 0% | 1,200 | 645億100万 | +0.3% | - | 5.12 |
| 04/07 | 5,230 | 5,300 | 5,230 | 5,300 | +1.34% | 1,900 | 645億100万 | +0.11% | - | 5.12 |
| 04/06 | 5,240 | 5,270 | 5,170 | 5,230 | +0.19% | 2,400 | 636億4910万 | -1.4% | - | 5.05 |
| 04/03 | 5,250 | 5,330 | 5,220 | 5,220 | -0.57% | 800 | 635億2740万 | -1.81% | - | 5.04 |
| 04/02 | 5,260 | 5,320 | 5,250 | 5,250 | +0.19% | 400 | 638億9250万 | -1.63% | - | 5.07 |
