PBR
2020/08/05～2020/12/30
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 |
| 12/30 | 2,058 | 2,058 | 1,977 | 2,041 | +1.64% | 13,000 | 205億796万 | -0.1% | 11.42 | 0.97 |
| 12/29 | 1,980 | 2,058 | 1,980 | 2,008 | -2.29% | 12,000 | 201億7638万 | -1.57% | 11.24 | 0.95 |
| 12/28 | 2,088 | 2,088 | 2,047 | 2,055 | -0.48% | 5,700 | 206億4864万 | +0.88% | 11.5 | 0.97 |
| 12/25 | 2,096 | 2,096 | 2,058 | 2,065 | +0.93% | 5,100 | 207億4912万 | +1.62% | 11.56 | 0.98 |
| 12/24 | 2,040 | 2,047 | 2,031 | 2,046 | +0.39% | 5,300 | 205億5820万 | +0.94% | 11.45 | 0.97 |
| 12/23 | 2,077 | 2,077 | 2,038 | 2,038 | -1.88% | 5,000 | 204億7782万 | +0.84% | 11.41 | 0.96 |
| 12/22 | 2,094 | 2,096 | 2,031 | 2,077 | -0.81% | 8,100 | 208億6969万 | +2.97% | 11.63 | 0.98 |
| 12/21 | 2,076 | 2,104 | 2,050 | 2,094 | +0.87% | 7,300 | 210億4051万 | +4.13% | 11.72 | 0.99 |
| 12/18 | 2,101 | 2,117 | 2,061 | 2,076 | -1.98% | 11,400 | 208億5964万 | +3.59% | 11.62 | 0.98 |
| 12/17 | 2,129 | 2,164 | 2,118 | 2,118 | -2.4% | 6,400 | 212億8166万 | +5.95% | 11.86 | 1 |
| 12/16 | 2,187 | 2,187 | 2,122 | 2,170 | -0.82% | 7,700 | 218億416万 | +8.94% | 12.15 | 1.03 |
| 12/15 | 2,158 | 2,198 | 2,140 | 2,188 | +0.41% | 9,900 | 219億8502万 | +10.28% | 12.25 | 1.04 |
| 12/14 | 2,189 | 2,289 | 2,135 | 2,179 | +6.87% | 36,600 | 218億9459万 | +10.27% | 12.2 | 1.03 |
| 12/11 | 2,028 | 2,064 | 2,010 | 2,039 | +1.54% | 10,200 | 204億8787万 | +3.71% | 11.41 | 0.97 |
| 12/10 | 2,023 | 2,050 | 2,002 | 2,008 | -2.52% | 9,300 | 201億7638万 | +2.34% | 11.24 | 0.95 |
| 12/09 | 2,039 | 2,060 | 2,035 | 2,060 | +1.08% | 8,000 | 206億9888万 | +5.26% | 11.53 | 0.98 |
| 12/08 | 1,998 | 2,038 | 1,992 | 2,038 | +2% | 19,000 | 204億7782万 | +4.51% | 11.41 | 0.96 |
| 12/07 | 1,992 | 1,999 | 1,962 | 1,998 | +0.4% | 12,500 | 200億7590万 | +2.83% | 11.18 | 0.95 |
| 12/04 | 1,988 | 1,990 | 1,949 | 1,990 | +0.71% | 9,300 | 199億9552万 | +2.68% | 11.14 | 0.94 |
| 12/03 | 1,972 | 1,979 | 1,955 | 1,976 | +0.2% | 6,400 | 198億5484万 | +2.17% | 11.06 | 0.94 |
| 12/02 | 1,948 | 1,977 | 1,923 | 1,972 | +1.23% | 8,200 | 198億1465万 | +2.12% | 11.04 | 0.93 |
| 12/01 | 1,946 | 1,964 | 1,940 | 1,948 | -0.15% | 6,600 | 195億7350万 | +1.09% | 10.9 | 0.92 |
| 11/30 | 1,990 | 1,990 | 1,935 | 1,951 | -1.76% | 10,000 | 196億364万 | +1.46% | 10.92 | 0.92 |
| 11/27 | 1,952 | 1,986 | 1,950 | 1,986 | +1.07% | 18,700 | 199億5532万 | +3.55% | 11.12 | 0.94 |
| 11/26 | 1,963 | 1,965 | 1,927 | 1,965 | +1.08% | 6,800 | 197億4432万 | +2.66% | 11 | 0.93 |
| 11/25 | 1,969 | 1,969 | 1,936 | 1,944 | +0.05% | 6,000 | 195億3331万 | +1.73% | 10.88 | 0.92 |
| 11/24 | 1,971 | 1,983 | 1,938 | 1,943 | +0.62% | 11,100 | 195億2326万 | +1.78% | 10.88 | 0.92 |
| 11/20 | 1,939 | 1,939 | 1,921 | 1,931 | -0.36% | 6,000 | 194億268万 | +1.47% | 10.81 | 0.91 |
| 11/19 | 1,920 | 1,938 | 1,904 | 1,938 | +1.68% | 8,500 | 194億7302万 | +2.11% | 10.85 | 0.92 |
| 11/18 | 1,914 | 1,915 | 1,902 | 1,906 | -1.19% | 3,400 | 191億5148万 | +0.58% | 10.67 | 0.9 |
| 11/17 | 1,930 | 1,933 | 1,911 | 1,929 | +0.36% | 3,600 | 193億8259万 | +1.9% | 10.8 | 0.91 |
| 11/16 | 1,929 | 1,929 | 1,902 | 1,922 | +0.42% | 5,100 | 193億1225万 | +1.59% | 10.76 | 0.91 |
| 11/13 | 1,950 | 1,950 | 1,902 | 1,914 | -2.35% | 4,600 | 192億3187万 | +1.27% | 10.71 | 0.91 |
| 11/12 | 1,921 | 1,960 | 1,921 | 1,960 | +0.26% | 7,200 | 196億9408万 | +3.7% | 10.97 | 0.93 |
| 11/11 | 1,970 | 1,970 | 1,900 | 1,955 | -0.76% | 11,700 | 196億4384万 | +3.49% | 10.94 | 0.93 |
| 11/10 | 1,992 | 1,992 | 1,930 | 1,970 | -0.1% | 10,800 | 197億9456万 | +4.4% | 11.03 | 0.93 |
| 11/09 | 1,945 | 1,980 | 1,914 | 1,972 | +1.75% | 40,000 | 198億1465万 | +4.73% | 11.04 | 0.93 |
| 11/06 | 1,928 | 1,943 | 1,910 | 1,938 | +0.57% | 10,200 | 194億7302万 | +3.19% | 10.85 | 0.92 |
| 11/05 | 1,894 | 1,927 | 1,881 | 1,927 | +2.17% | 5,700 | 193億6249万 | +2.61% | 10.79 | 0.91 |
| 11/04 | 1,893 | 1,893 | 1,853 | 1,886 | +0.32% | 1,800 | 189億5052万 | +0.43% | 10.56 | 0.89 |
| 11/02 | 1,893 | 1,893 | 1,821 | 1,880 | +0.59% | 2,100 | 188億9024万 | 0% | 10.52 | 0.89 |
| 10/30 | 1,864 | 1,876 | 1,864 | 1,869 | -0.21% | 700 | 187億7971万 | -0.69% | 10.46 | 0.88 |
| 10/29 | 1,891 | 1,891 | 1,873 | 1,873 | -1.16% | 3,500 | 188億1990万 | -0.58% | 10.48 | 0.89 |
| 10/28 | 1,890 | 1,895 | 1,854 | 1,895 | +0.05% | 3,300 | 190億4096万 | +0.48% | 10.61 | 0.9 |
| 10/27 | 1,880 | 1,894 | 1,868 | 1,894 | +1.39% | 3,300 | 190億3091万 | +0.48% | 10.6 | 0.9 |
| 10/26 | 1,892 | 1,892 | 1,860 | 1,868 | +0.86% | 4,700 | 187億6966万 | -0.85% | 10.46 | 0.88 |
| 10/23 | 1,831 | 1,852 | 1,820 | 1,852 | +1.15% | 2,800 | 186億889万 | -1.7% | 10.37 | 0.88 |
| 10/22 | 1,883 | 1,884 | 1,831 | 1,831 | -2.92% | 3,300 | 183億9788万 | -2.76% | 10.25 | 0.87 |
| 10/21 | 1,885 | 1,886 | 1,872 | 1,886 | +0.05% | 1,800 | 189億5052万 | +0.16% | 10.56 | 0.89 |
| 10/20 | 1,855 | 1,932 | 1,816 | 1,885 | -0.53% | 6,000 | 189億4048万 | +0.21% | 10.55 | 0.89 |
| 10/19 | 1,824 | 1,895 | 1,801 | 1,895 | +5.28% | 6,400 | 190億4096万 | +0.85% | 10.61 | 0.9 |
| 10/16 | 1,806 | 1,807 | 1,788 | 1,800 | -0.77% | 6,200 | 180億8640万 | -4.05% | 10.08 | 0.85 |
| 10/15 | 1,824 | 1,866 | 1,814 | 1,814 | -1.63% | 5,000 | 182億2707万 | -3.3% | 10.15 | 0.86 |
| 10/14 | 1,855 | 1,892 | 1,821 | 1,844 | -1.13% | 11,000 | 185億2851万 | -1.65% | 10.32 | 0.87 |
| 10/13 | 1,887 | 1,913 | 1,850 | 1,865 | -2.05% | 3,200 | 187億3952万 | -0.48% | 10.44 | 0.88 |
| 10/12 | 1,906 | 1,906 | 1,875 | 1,904 | +2.04% | 1,100 | 191億3139万 | +1.76% | 10.66 | 0.9 |
| 10/09 | 1,930 | 1,931 | 1,866 | 1,866 | -2.46% | 3,600 | 187億4956万 | -0.11% | 10.44 | 0.88 |
| 10/08 | 1,935 | 1,935 | 1,895 | 1,913 | -1.19% | 4,900 | 192億2182万 | +2.57% | 10.71 | 0.91 |
| 10/07 | 1,917 | 1,949 | 1,915 | 1,936 | +1.1% | 5,200 | 194億5292万 | +4.09% | 10.84 | 0.92 |
| 10/06 | 1,860 | 1,918 | 1,860 | 1,915 | +3.01% | 2,600 | 192億4192万 | +3.29% | 10.72 | 0.91 |
| 10/05 | 1,825 | 1,940 | 1,824 | 1,859 | -0.32% | 16,900 | 186億7923万 | +0.6% | 10.41 | 0.88 |
| 10/02 | 1,920 | 1,920 | 1,865 | 1,865 | -3.57% | 6,900 | 187億3952万 | +1.08% | 10.44 | 0.88 |
| 09/30 | 1,932 | 1,948 | 1,927 | 1,934 | +0.1% | 7,100 | 194億3283万 | +5.05% | 10.83 | 0.92 |
| 09/29 | 1,925 | 1,932 | 1,918 | 1,932 | +0.36% | 7,300 | 194億1273万 | +5.34% | 10.81 | 0.91 |
| 09/28 | 1,915 | 1,925 | 1,903 | 1,925 | -0.26% | 11,100 | 193億4240万 | +5.42% | 10.78 | 0.91 |
| 09/25 | 1,939 | 1,939 | 1,910 | 1,930 | +0.99% | 9,200 | 193億9264万 | +6.16% | 10.8 | 0.91 |
| 09/24 | 1,895 | 1,935 | 1,895 | 1,911 | -0.78% | 9,800 | 192億172万 | +5.52% | 10.7 | 0.9 |
| 09/23 | 1,888 | 1,926 | 1,880 | 1,926 | +2.07% | 9,900 | 193億5244万 | +6.76% | 10.78 | 0.91 |
| 09/18 | 1,874 | 1,887 | 1,841 | 1,887 | +1.13% | 9,500 | 189億6057万 | +5.01% | 10.56 | 0.89 |
| 09/17 | 1,847 | 1,866 | 1,833 | 1,866 | +0.97% | 12,200 | 187億4956万 | +4.13% | 10.44 | 0.88 |
| 09/16 | 1,840 | 1,848 | 1,814 | 1,848 | +0.43% | 24,000 | 185億6870万 | +3.41% | 10.34 | 0.87 |
| 09/15 | 1,832 | 1,840 | 1,820 | 1,840 | +0.44% | 3,300 | 184億8832万 | +3.31% | 10.3 | 0.87 |
| 09/14 | 1,835 | 1,844 | 1,825 | 1,832 | -0.16% | 9,600 | 184億793万 | +3.33% | 10.25 | 0.87 |
| 09/11 | 1,832 | 1,835 | 1,827 | 1,835 | +0.44% | 6,900 | 184億3808万 | +4.02% | 10.27 | 0.87 |
| 09/10 | 1,829 | 1,829 | 1,809 | 1,827 | +0.33% | 4,900 | 183億5769万 | +4.1% | 10.23 | 0.86 |
| 09/09 | 1,775 | 1,821 | 1,761 | 1,821 | +1.17% | 6,300 | 182億9740万 | +4.24% | 10.19 | 0.86 |
| 09/08 | 1,799 | 1,800 | 1,788 | 1,800 | +0.06% | 4,200 | 180億8640万 | +3.45% | 10.08 | 0.85 |
| 09/07 | 1,800 | 1,800 | 1,789 | 1,799 | -0.28% | 900 | 180億7635万 | +3.81% | 10.07 | 0.85 |
| 09/04 | 1,810 | 1,812 | 1,803 | 1,804 | -0.33% | 2,000 | 181億2659万 | +4.76% | 10.1 | 0.85 |
| 09/03 | 1,817 | 1,835 | 1,810 | 1,810 | -0.39% | 6,000 | 181億8688万 | +5.6% | 10.13 | 0.86 |
| 09/02 | 1,797 | 1,818 | 1,786 | 1,817 | +1.62% | 3,200 | 182億5721万 | +6.44% | 10.17 | 0.86 |
| 09/01 | 1,790 | 1,795 | 1,783 | 1,788 | +0.11% | 2,900 | 179億6582万 | +5.05% | 10.01 | 0.85 |
| 08/31 | 1,787 | 1,792 | 1,770 | 1,786 | -0.06% | 1,600 | 179億4572万 | +5.06% | 10 | 0.85 |
| 08/28 | 1,785 | 1,787 | 1,776 | 1,787 | +0.34% | 1,900 | 179億5577万 | +5.18% | 10 | 0.85 |
| 08/27 | 1,780 | 1,787 | 1,780 | 1,781 | +0.06% | 2,000 | 178億9548万 | +4.89% | 9.97 | 0.84 |
| 08/26 | 1,741 | 1,780 | 1,741 | 1,780 | +0.96% | 2,900 | 178億8544万 | +4.83% | 9.96 | 0.84 |
| 08/25 | 1,782 | 1,782 | 1,742 | 1,763 | +0.51% | 8,700 | 177億1462万 | +3.95% | 9.87 | 0.83 |
| 08/24 | 1,756 | 1,760 | 1,741 | 1,754 | +0.8% | 3,000 | 176億2419万 | +3.42% | 9.82 | 0.83 |
| 08/21 | 1,745 | 1,752 | 1,740 | 1,740 | +0.64% | 2,700 | 174億8352万 | +2.59% | 9.74 | 0.82 |
| 08/20 | 1,740 | 1,740 | 1,717 | 1,729 | -0.8% | 2,800 | 173億7299万 | +1.95% | 9.68 | 0.82 |
| 08/19 | 1,754 | 1,754 | 1,738 | 1,743 | +0.06% | 4,700 | 175億1366万 | +2.65% | 9.76 | 0.83 |
| 08/18 | 1,729 | 1,749 | 1,729 | 1,742 | -0.06% | 11,400 | 175億361万 | +2.53% | 9.75 | 0.82 |
| 08/17 | 1,715 | 1,745 | 1,715 | 1,743 | -0.68% | 4,100 | 175億1366万 | +2.47% | 9.76 | 0.83 |
| 08/14 | 1,734 | 1,785 | 1,708 | 1,755 | +0.34% | 6,900 | 176億3424万 | +3.24% | 9.82 | 0.83 |
| 08/13 | 1,694 | 1,749 | 1,694 | 1,749 | +3.61% | 5,500 | 175億7395万 | +3% | 9.79 | 0.83 |
| 08/12 | 1,654 | 1,688 | 1,654 | 1,688 | +2.06% | 5,100 | 169億6102万 | -0.47% | 9.45 | 0.8 |
| 08/11 | 1,613 | 1,654 | 1,613 | 1,654 | +2.54% | 5,200 | 166億1939万 | -2.53% | 9.26 | 0.78 |
| 08/07 | 1,611 | 1,624 | 1,600 | 1,613 | 0% | 8,200 | 162億742万 | -4.95% | 9.03 | 0.76 |
| 08/06 | 1,632 | 1,632 | 1,610 | 1,613 | -0.68% | 1,300 | 162億742万 | -5.12% | 9.03 | 0.76 |
| 08/05 | 1,601 | 1,644 | 1,599 | 1,624 | -0.37% | 3,300 | 163億1795万 | -4.75% | 9.09 | 0.77 |
