PBR
2020/07/03~2020/12/01
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2020 |
12/01 | 208 | 208 | 197 | 200 | -3.07% | 106,500 | 64億8741万 | -0.5% | - | 11.26 |
11/30 | 194 | 206 | 193 | 206 | +4.92% | 107,400 | 66億9285万 | +2.65% | - | 11.62 |
11/27 | 199 | 199 | 196 | 197 | -0.34% | 21,300 | 63億7929万 | -2.16% | - | 11.08 |
11/26 | 192 | 199 | 192 | 197 | +1.02% | 68,700 | 64億91万 | -1.33% | - | 11.11 |
11/25 | 200 | 200 | 194 | 195 | -0.17% | 54,900 | 63億3604万 | -2.33% | - | 11 |
11/24 | 211 | 211 | 196 | 196 | -4.24% | 177,000 | 63億4685万 | -2.17% | - | 11.02 |
11/20 | 200 | 217 | 200 | 204 | +4.61% | 214,500 | 66億2797万 | +2.17% | - | 11.51 |
11/19 | 194 | 198 | 188 | 195 | -0.68% | 120,600 | 63億3604万 | -1.84% | - | 11 |
11/18 | 196 | 203 | 193 | 197 | +1.9% | 125,700 | 63億7929万 | -1.17% | - | 11.08 |
11/17 | 200 | 202 | 191 | 193 | -2.36% | 63,600 | 62億6035万 | -3.02% | - | 10.87 |
11/16 | 193 | 198 | 191 | 198 | +0.51% | 61,200 | 64億1173万 | -0.17% | - | 11.13 |
11/13 | 195 | 198 | 193 | 197 | +1.2% | 57,900 | 63億7929万 | -0.67% | - | 11.08 |
11/12 | 201 | 201 | 193 | 194 | -1.52% | 58,500 | 63億360万 | -2.35% | - | 10.95 |
11/11 | 194 | 200 | 192 | 197 | +0.34% | 39,900 | 64億91万 | -1.82% | - | 11.11 |
11/10 | 197 | 203 | 195 | 197 | -1.17% | 86,100 | 63億7929万 | -2.16% | - | 11.08 |
11/09 | 196 | 200 | 193 | 199 | -0.33% | 175,200 | 64億5497万 | -1% | - | 11.21 |
11/06 | 208 | 208 | 197 | 200 | -0.83% | 86,100 | 64億7660万 | -0.17% | - | 11.25 |
11/05 | 200 | 205 | 197 | 201 | +1.17% | 56,400 | 65億3066万 | +1.17% | - | 11.34 |
11/04 | 198 | 203 | 192 | 199 | -0.67% | 192,300 | 64億5497万 | +0.51% | - | 11.21 |
11/02 | 200 | 206 | 197 | 200 | -0.66% | 42,900 | 64億9822万 | +1.69% | - | 11.28 |
10/30 | 211 | 213 | 197 | 202 | -4.12% | 199,500 | 65億4147万 | +2.89% | - | 11.36 |
10/29 | 202 | 216 | 202 | 210 | +2.6% | 185,700 | 68億2259万 | +7.31% | - | 11.85 |
10/28 | 220 | 221 | 200 | 205 | -6.53% | 374,700 | 66億4960万 | +5.67% | - | 11.55 |
10/27 | 213 | 231 | 209 | 219 | +1.54% | 515,400 | 71億1453万 | +13.06% | - | 12.35 |
10/26 | 207 | 217 | 207 | 216 | +4.52% | 323,700 | 70億640万 | +12.5% | - | 12.17 |
10/23 | 200 | 208 | 197 | 207 | +3.85% | 291,300 | 67億366万 | +8.2% | - | 11.64 |
10/22 | 194 | 203 | 191 | 199 | +3.47% | 300,600 | 64億5497万 | +4.74% | - | 11.21 |
10/21 | 194 | 198 | 191 | 192 | -0.86% | 120,600 | 62億3873万 | +1.23% | - | 10.83 |
10/20 | 191 | 202 | 191 | 194 | +2.28% | 190,200 | 62億9279万 | +2.65% | - | 10.93 |
10/19 | 193 | 212 | 187 | 190 | +0.53% | 822,600 | 61億5223万 | +0.89% | - | 10.68 |
10/16 | 193 | 194 | 185 | 189 | -1.57% | 183,600 | 61億1979万 | +0.35% | - | 10.63 |
10/15 | 188 | 196 | 188 | 192 | +0.17% | 179,100 | 62億1710万 | +2.5% | - | 10.8 |
10/14 | 182 | 196 | 182 | 191 | +4.36% | 322,200 | 62億629万 | +2.32% | - | 10.78 |
10/13 | 184 | 190 | 179 | 183 | -2.14% | 448,500 | 59億4679万 | -1.43% | - | 10.33 |
10/12 | 188 | 191 | 180 | 187 | -0.53% | 533,400 | 60億7654万 | +0.72% | - | 10.55 |
10/09 | 207 | 210 | 187 | 188 | -14.52% | 1,362,900 | 61億898万 | +1.8% | - | 10.61 |
10/08 | 243 | 280 | 199 | 220 | -9.58% | 5,241,600 | 71億4697万 | +19.1% | - | 12.41 |
10/07 | 212 | 244 | 210 | 244 | +15.85% | 2,966,400 | 79億383万 | +33.15% | - | 13.72 |
10/06 | 180 | 210 | 174 | 210 | +18.83% | 2,464,200 | 68億2259万 | +16.85% | - | 11.85 |
10/05 | 172 | 184 | 172 | 177 | +1.14% | 216,900 | 57億4136万 | -1.12% | - | 9.97 |
10/02 | 174 | 177 | 172 | 175 | -0.57% | 183,900 | 56億7648万 | -2.23% | - | 9.86 |
09/30 | 182 | 182 | 175 | 176 | -1.49% | 214,200 | 57億892万 | -1.68% | - | 9.91 |
09/29 | 173 | 182 | 173 | 179 | -0.56% | 175,500 | 57億9542万 | -0.74% | - | 10.06 |
09/28 | 181 | 182 | 172 | 180 | -0.37% | 183,900 | 58億2786万 | -0.19% | - | 10.12 |
09/25 | 183 | 184 | 178 | 180 | -1.99% | 136,500 | 58億4948万 | -0.37% | - | 10.16 |
09/24 | 191 | 191 | 179 | 184 | +1.47% | 184,200 | 59億6842万 | +1.66% | - | 10.36 |
09/23 | 183 | 183 | 172 | 181 | -1.98% | 150,300 | 58億8192万 | -0.37% | - | 10.21 |
09/18 | 189 | 190 | 184 | 185 | -2.63% | 98,400 | 60億86万 | +1.65% | - | 10.42 |
09/17 | 190 | 192 | 187 | 190 | +0.88% | 93,600 | 61億6304万 | +3.83% | - | 10.7 |
09/16 | 182 | 188 | 181 | 188 | +3.48% | 91,200 | 61億898万 | +2.91% | - | 10.61 |
09/15 | 182 | 186 | 182 | 182 | -1.27% | 102,900 | 59億354万 | -0.55% | - | 10.25 |
09/14 | 175 | 185 | 175 | 184 | +3.75% | 108,000 | 59億7923万 | +0.73% | - | 10.38 |
09/11 | 175 | 179 | 173 | 178 | +2.5% | 79,200 | 57億6298万 | -2.91% | - | 10.01 |
09/10 | 173 | 180 | 173 | 173 | -1.14% | 82,800 | 56億2242万 | -5.8% | - | 9.76 |
09/09 | 179 | 180 | 175 | 175 | -2.23% | 67,200 | 56億8730万 | -5.23% | - | 9.88 |
09/08 | 173 | 180 | 171 | 179 | +2.87% | 126,600 | 58億1705万 | -3.58% | - | 10.1 |
09/07 | 174 | 175 | 172 | 174 | -0.19% | 130,200 | 56億5486万 | -5.77% | - | 9.82 |
09/04 | 175 | 179 | 171 | 175 | -0.19% | 141,000 | 56億6567万 | -5.59% | - | 9.84 |
09/03 | 179 | 179 | 174 | 175 | -1.32% | 80,700 | 56億7648万 | -5.91% | - | 9.86 |
09/02 | 179 | 179 | 175 | 177 | +0.76% | 85,500 | 57億5217万 | -5.17% | - | 9.99 |
09/01 | 179 | 179 | 173 | 176 | 0% | 103,800 | 57億892万 | -6.38% | - | 9.91 |
08/31 | 165 | 179 | 164 | 176 | +4.35% | 134,100 | 57億892万 | -6.38% | - | 9.91 |
08/28 | 171 | 178 | 167 | 169 | -4.89% | 294,600 | 54億7105万 | -10.28% | - | 9.5 |
08/27 | 181 | 184 | 177 | 177 | -3.62% | 130,200 | 57億5217万 | -6.17% | - | 9.99 |
08/26 | 173 | 184 | 170 | 184 | +3.56% | 358,200 | 59億6842万 | -2.13% | - | 10.36 |
08/25 | 192 | 194 | 176 | 178 | -7.3% | 351,600 | 57億6298万 | -5.5% | - | 10.01 |
08/24 | 195 | 199 | 191 | 192 | -1.54% | 118,200 | 62億1710万 | +2.5% | - | 10.8 |
08/21 | 188 | 195 | 183 | 195 | +2.82% | 243,300 | 63億1441万 | +4.66% | - | 10.96 |
08/20 | 191 | 195 | 186 | 189 | -1.73% | 157,500 | 61億4142万 | +2.9% | - | 10.66 |
08/19 | 199 | 204 | 190 | 193 | -4.3% | 339,300 | 62億4954万 | +5.86% | - | 10.85 |
08/18 | 194 | 205 | 194 | 201 | +3.96% | 293,100 | 65億3066万 | +11.23% | - | 11.34 |
08/17 | 199 | 206 | 192 | 194 | -2.02% | 329,700 | 62億8198万 | +8.8% | - | 10.91 |
08/14 | 187 | 199 | 185 | 198 | +6.27% | 277,200 | 64億1173万 | +12.31% | - | 11.13 |
08/13 | 191 | 191 | 182 | 186 | -2.28% | 209,100 | 60億3329万 | +6.29% | - | 10.48 |
08/12 | 191 | 194 | 189 | 190 | -0.87% | 118,800 | 61億7385万 | +10.02% | - | 10.72 |
08/11 | 185 | 193 | 181 | 192 | +0.35% | 256,500 | 62億2791万 | +12.28% | - | 10.81 |
08/07 | 191 | 197 | 190 | 191 | -0.69% | 201,900 | 62億629万 | +13.21% | - | 10.78 |
08/06 | 199 | 199 | 184 | 193 | -2.69% | 360,600 | 62億4954万 | +16.06% | - | 10.85 |
08/05 | 185 | 202 | 185 | 198 | +6.07% | 461,400 | 64億2254万 | +20.73% | - | 11.15 |
08/04 | 174 | 195 | 174 | 187 | +7.28% | 582,300 | 60億5492万 | +15.94% | - | 10.51 |
08/03 | 172 | 187 | 159 | 174 | -2.25% | 506,100 | 56億4405万 | +9.43% | - | 9.8 |
07/31 | 189 | 194 | 175 | 178 | -10.55% | 469,200 | 57億7380万 | +13.38% | - | 10.03 |
07/30 | 204 | 212 | 183 | 199 | +0.67% | 953,700 | 64億5497万 | +28.39% | - | 11.21 |
07/29 | 200 | 224 | 181 | 198 | +0.85% | 2,417,700 | 64億1173万 | +29.19% | - | 11.13 |
07/28 | 188 | 199 | 187 | 196 | +6.91% | 902,400 | 63億5766万 | +30.67% | - | 11.04 |
07/27 | 173 | 192 | 173 | 183 | +3% | 564,000 | 59億4679万 | +23.87% | - | 10.33 |
07/22 | 177 | 185 | 171 | 178 | +0.56% | 426,900 | 57億7380万 | +22.76% | - | 10.03 |
07/21 | 167 | 187 | 167 | 177 | +7.27% | 760,200 | 57億4136万 | +24.65% | - | 9.97 |
07/20 | 170 | 175 | 157 | 165 | -9.01% | 996,300 | 53億5211万 | +18.71% | - | 9.29 |
07/17 | 165 | 183 | 157 | 181 | +15.5% | 2,496,300 | 58億8192万 | +32.36% | - | 10.21 |
07/16 | 154 | 160 | 152 | 157 | +1.73% | 388,200 | 50億9262万 | +17.16% | - | 8.84 |
07/15 | 143 | 155 | 143 | 154 | +8.94% | 300,300 | 50億612万 | +16.92% | - | 8.69 |
07/14 | 146 | 151 | 142 | 142 | -5.56% | 141,300 | 45億9525万 | +8.14% | - | 7.98 |
07/13 | 156 | 159 | 144 | 150 | -1.96% | 372,600 | 48億6556万 | +15.38% | - | 8.45 |
07/10 | 141 | 162 | 140 | 153 | +7.75% | 688,200 | 49億6287万 | +19.53% | - | 8.62 |
07/09 | 142 | 145 | 140 | 142 | -2.07% | 135,300 | 46億606万 | +12.7% | - | 8 |
07/08 | 151 | 153 | 137 | 145 | -6.25% | 373,200 | 47億337万 | +16% | - | 8.17 |
07/07 | 144 | 156 | 144 | 155 | +6.42% | 349,200 | 50億1693万 | +25.75% | - | 8.71 |
07/06 | 143 | 151 | 140 | 145 | -0.46% | 350,700 | 47億1418万 | +19.13% | - | 8.19 |
07/03 | 125 | 146 | 125 | 146 | +12.31% | 661,500 | 47億3581万 | +21.67% | - | 8.22 |