PBR
2020/04/17~2020/09/14
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 |
09/14 | 695 | 710 | 692 | 704 | +1.59% | 284,000 | 293億920万 | +1.29% | 8 | 1.86 |
09/11 | 695 | 699 | 689 | 693 | -1.84% | 430,600 | 288億5125万 | -0.29% | 7.88 | 1.83 |
09/10 | 705 | 710 | 699 | 706 | 0% | 148,800 | 293億9247万 | +1.73% | 8.03 | 1.87 |
09/09 | 698 | 710 | 688 | 706 | -0.14% | 309,800 | 293億9247万 | +2.02% | 8.03 | 1.87 |
09/08 | 686 | 707 | 683 | 707 | +3.67% | 310,100 | 294億3410万 | +2.46% | 8.04 | 1.87 |
09/07 | 693 | 694 | 680 | 682 | -1.45% | 212,800 | 283億9329万 | -0.87% | 7.75 | 1.8 |
09/04 | 682 | 696 | 681 | 692 | -0.72% | 167,800 | 288億962万 | +1.02% | 7.87 | 1.83 |
09/03 | 702 | 708 | 695 | 697 | +0.14% | 280,000 | 290億1778万 | +2.05% | 7.92 | 1.84 |
09/02 | 725 | 726 | 694 | 696 | -3.73% | 528,800 | 289億7615万 | +2.05% | 7.91 | 1.84 |
09/01 | 712 | 724 | 708 | 723 | +1.12% | 407,000 | 301億22万 | +6.32% | 8.22 | 1.91 |
08/31 | 686 | 720 | 686 | 715 | +4.23% | 800,500 | 297億6716万 | +5.61% | 8.13 | 1.89 |
08/28 | 703 | 706 | 680 | 686 | -1.15% | 546,500 | 285億5982万 | +1.63% | 7.8 | 1.82 |
08/27 | 700 | 706 | 692 | 694 | -1.42% | 182,300 | 288億9288万 | +3.12% | 7.89 | 1.84 |
08/26 | 693 | 706 | 690 | 704 | +1.44% | 279,500 | 293億920万 | +4.92% | 8 | 1.86 |
08/25 | 700 | 709 | 690 | 694 | -0.86% | 294,200 | 288億9288万 | +3.89% | 7.89 | 1.84 |
08/24 | 697 | 700 | 685 | 700 | +0.14% | 155,300 | 291億4268万 | +5.26% | 7.96 | 1.85 |
08/21 | 693 | 701 | 685 | 699 | +2.19% | 188,000 | 291億104万 | +5.43% | 7.95 | 1.85 |
08/20 | 704 | 708 | 684 | 684 | -3.12% | 239,400 | 284億7656万 | +3.64% | 7.78 | 1.81 |
08/19 | 690 | 713 | 690 | 706 | +2.77% | 646,500 | 293億9247万 | +7.46% | 8.03 | 1.87 |
08/18 | 692 | 697 | 679 | 687 | -0.58% | 190,900 | 286億145万 | +5.21% | 7.81 | 1.82 |
08/17 | 676 | 691 | 673 | 691 | +2.07% | 261,100 | 287億6798万 | +6.31% | 7.86 | 1.83 |
08/14 | 676 | 678 | 668 | 677 | +0.15% | 268,800 | 281億8513万 | +4.64% | 7.7 | 1.79 |
08/13 | 687 | 688 | 670 | 676 | -1.02% | 404,400 | 281億4350万 | +4.64% | 7.69 | 1.79 |
08/12 | 682 | 692 | 678 | 683 | -0.29% | 240,700 | 284億3492万 | +6.06% | 7.77 | 1.81 |
08/11 | 689 | 693 | 662 | 685 | -2% | 715,800 | 285億1819万 | +6.7% | 7.79 | 1.81 |
08/07 | 661 | 725 | 655 | 699 | +5.75% | 1,788,000 | 291億104万 | +9.39% | 7.95 | 1.85 |
08/06 | 654 | 668 | 648 | 661 | +0.92% | 442,000 | 275億1901万 | +3.93% | 7.51 | 1.75 |
08/05 | 651 | 662 | 638 | 655 | +0.15% | 233,000 | 272億6922万 | +2.99% | 7.45 | 1.73 |
08/04 | 654 | 666 | 646 | 654 | +0.77% | 188,500 | 272億2758万 | +2.99% | 7.44 | 1.73 |
08/03 | 626 | 649 | 624 | 649 | +3.67% | 165,700 | 270億1942万 | +2.04% | 7.38 | 1.72 |
07/31 | 636 | 641 | 617 | 626 | -2.8% | 255,000 | 260億6188万 | -1.73% | 7.12 | 1.66 |
07/30 | 652 | 654 | 640 | 644 | -1.38% | 169,400 | 268億1126万 | +0.78% | 7.32 | 1.7 |
07/29 | 646 | 656 | 642 | 653 | +1.56% | 222,700 | 271億8595万 | +2.03% | 7.42 | 1.73 |
07/28 | 661 | 670 | 642 | 643 | -2.28% | 360,700 | 267億6963万 | 0% | 7.31 | 1.7 |
07/27 | 652 | 661 | 643 | 658 | +0.15% | 230,200 | 273億9411万 | +2.17% | 7.48 | 1.74 |
07/22 | 648 | 663 | 640 | 657 | +1.86% | 458,600 | 273億5248万 | +1.7% | 7.47 | 1.74 |
07/21 | 644 | 652 | 635 | 645 | +0.16% | 236,600 | 268億5289万 | -0.31% | 7.33 | 1.71 |
07/20 | 628 | 645 | 627 | 644 | +2.55% | 279,800 | 268億1126万 | -0.77% | 7.32 | 1.7 |
07/17 | 630 | 635 | 616 | 628 | -0.16% | 190,600 | 261億4514万 | -3.38% | 7.14 | 1.66 |
07/16 | 640 | 644 | 626 | 629 | -0.79% | 199,600 | 261億8677万 | -3.53% | 7.15 | 1.66 |
07/15 | 629 | 637 | 626 | 634 | +1.12% | 154,300 | 263億9494万 | -3.06% | 7.21 | 1.68 |
07/14 | 618 | 628 | 612 | 627 | +1.29% | 214,200 | 261億351万 | -4.71% | 7.13 | 1.66 |
07/13 | 602 | 622 | 596 | 619 | +3.34% | 355,600 | 257億7045万 | -6.21% | 7.04 | 1.64 |
07/10 | 609 | 612 | 595 | 599 | -1.64% | 359,400 | 249億3780万 | -9.65% | 6.81 | 1.58 |
07/09 | 630 | 631 | 609 | 609 | -3.64% | 412,200 | 253億5413万 | -8.42% | 6.92 | 1.61 |
07/08 | 622 | 648 | 620 | 632 | +0.32% | 391,400 | 263億1167万 | -5.25% | 7.19 | 1.67 |
07/07 | 632 | 637 | 618 | 630 | -0.63% | 327,100 | 262億2841万 | -5.83% | 7.16 | 1.67 |
07/06 | 641 | 644 | 630 | 634 | +0.32% | 304,700 | 263億9494万 | -5.51% | 7.21 | 1.68 |
07/03 | 609 | 633 | 608 | 632 | +2.43% | 352,600 | 263億1167万 | -5.95% | 7.19 | 1.67 |
07/02 | 637 | 639 | 609 | 617 | -2.22% | 637,200 | 256億8719万 | -8.32% | 7.01 | 1.63 |
07/01 | 652 | 654 | 626 | 631 | -2.62% | 449,600 | 262億7004万 | -6.38% | 7.17 | 1.67 |
06/30 | 657 | 658 | 634 | 648 | +0.47% | 433,600 | 269億7779万 | -4% | 7.37 | 1.71 |
06/29 | 652 | 658 | 639 | 645 | -1.98% | 492,000 | 268億5289万 | -4.44% | 7.33 | 1.71 |
06/26 | 674 | 676 | 651 | 658 | -2.08% | 594,000 | 273億9411万 | -2.52% | 7.48 | 1.74 |
06/25 | 671 | 681 | 663 | 672 | -0.44% | 409,000 | 279億7697万 | -0.3% | 7.64 | 1.78 |
06/24 | 691 | 692 | 670 | 675 | -2.6% | 501,900 | 281億187万 | +0.3% | 7.67 | 1.79 |
06/23 | 718 | 718 | 689 | 693 | -1.98% | 618,400 | 288億5125万 | +3.28% | 7.88 | 1.83 |
06/22 | 687 | 717 | 685 | 707 | +3.06% | 1,006,700 | 294億3410万 | +5.52% | 8.04 | 1.87 |
06/19 | 690 | 711 | 678 | 686 | -0.87% | 1,357,400 | 285億5982万 | +2.85% | 7.8 | 1.82 |
06/18 | 696 | 702 | 681 | 692 | -0.72% | 538,400 | 288億962万 | +4.06% | 7.87 | 1.83 |
06/17 | 696 | 708 | 688 | 697 | +1.6% | 811,500 | 290億1778万 | +5.13% | 7.92 | 1.84 |
06/16 | 688 | 704 | 681 | 686 | +3.31% | 847,400 | 285億5982万 | +3.63% | 7.8 | 1.82 |
06/15 | 680 | 700 | 659 | 664 | -1.63% | 839,100 | 276億4391万 | +0.45% | 7.55 | 1.76 |
06/12 | 661 | 695 | 654 | 675 | -2.88% | 837,800 | 281億187万 | +1.81% | 7.67 | 1.79 |
06/11 | 723 | 739 | 693 | 695 | -3.47% | 1,799,400 | 289億3451万 | +4.83% | 7.9 | 1.84 |
06/10 | 696 | 728 | 694 | 720 | +3.45% | 1,798,500 | 299億7532万 | +8.43% | 8.19 | 1.91 |
06/09 | 682 | 702 | 663 | 696 | +2.05% | 1,368,100 | 289億7615万 | +5.45% | 7.91 | 1.84 |
06/08 | 665 | 682 | 662 | 682 | +3.49% | 825,800 | 283億9329万 | +3.65% | 7.75 | 1.8 |
06/05 | 659 | 663 | 653 | 659 | 0% | 413,600 | 274億3575万 | +0.46% | 7.49 | 1.74 |
06/04 | 674 | 680 | 655 | 659 | -2.23% | 951,800 | 274億3575万 | +0.61% | 7.49 | 1.74 |
06/03 | 692 | 694 | 665 | 674 | -1.46% | 923,900 | 280億6023万 | +3.06% | 7.66 | 1.78 |
06/02 | 661 | 690 | 656 | 684 | +3.79% | 1,712,800 | 284億7656万 | +5.23% | 7.78 | 1.81 |
06/01 | 648 | 663 | 645 | 659 | +1.54% | 635,500 | 274億3575万 | +1.7% | 7.49 | 1.74 |
05/29 | 642 | 663 | 642 | 649 | +0.78% | 756,700 | 270億1942万 | +0.93% | 7.38 | 1.72 |
05/28 | 650 | 650 | 639 | 644 | -1.68% | 620,400 | 268億1126万 | +0.63% | 7.32 | 1.7 |
05/27 | 650 | 663 | 648 | 655 | +0.46% | 664,300 | 272億6922万 | +2.66% | 7.45 | 1.73 |
05/26 | 656 | 657 | 642 | 652 | +1.24% | 648,900 | 271億4432万 | +2.84% | 7.41 | 1.73 |
05/25 | 635 | 650 | 633 | 644 | +2.55% | 603,100 | 268億1126万 | +1.9% | 7.32 | 1.7 |
05/22 | 637 | 653 | 628 | 628 | -2.33% | 761,700 | 261億4514万 | -0.16% | 7.14 | 1.66 |
05/21 | 642 | 656 | 637 | 643 | +0.78% | 881,700 | 267億6963万 | +2.55% | 7.31 | 1.7 |
05/20 | 649 | 652 | 635 | 638 | -2% | 553,500 | 265億6147万 | +2.41% | 7.25 | 1.69 |
05/19 | 669 | 669 | 648 | 651 | -0.31% | 546,700 | 271億269万 | +5% | 7.4 | 1.72 |
05/18 | 644 | 663 | 638 | 653 | +2.51% | 783,900 | 271億8595万 | +6.01% | 7.42 | 1.73 |
05/15 | 644 | 655 | 618 | 637 | -0.62% | 915,800 | 265億1983万 | +4.26% | 7.24 | 1.69 |
05/14 | 660 | 674 | 636 | 641 | -3.03% | 1,178,800 | 266億8636万 | +5.78% | 7.29 | 1.7 |
05/13 | 659 | 679 | 651 | 661 | -1.34% | 1,338,600 | 275億1901万 | +9.98% | 7.51 | 1.75 |
05/12 | 665 | 690 | 660 | 670 | -4.69% | 2,694,100 | 278億9370万 | +12.61% | 7.62 | 1.77 |
05/11 | 693 | 719 | 655 | 703 | +4.46% | 2,774,400 | 292億6757万 | +19.15% | 7.99 | 1.86 |
05/08 | 750 | 786 | 642 | 673 | -7.3% | 9,134,300 | 280億1860万 | +15.44% | 7.65 | 1.78 |
05/07 | 638 | 726 | 634 | 726 | +15.97% | 4,559,300 | 302億2512万 | +25.82% | 8.25 | 1.92 |
05/01 | 635 | 640 | 612 | 626 | -0.79% | 1,155,600 | 260億6188万 | +10.02% | 7.12 | 1.66 |
04/30 | 645 | 658 | 631 | 631 | -0.63% | 2,346,800 | 262億7004万 | +11.68% | 7.17 | 1.67 |
04/28 | 629 | 640 | 614 | 635 | -1.09% | 1,563,100 | 264億3657万 | +13.19% | 7.22 | 1.68 |
04/27 | 646 | 663 | 639 | 642 | +3.38% | 3,174,700 | 267億2800万 | +15.68% | 7.3 | 1.7 |
04/24 | 587 | 642 | 576 | 621 | +6.88% | 5,943,200 | 258億5372万 | +13.11% | 7.06 | 1.64 |
04/23 | 615 | 615 | 578 | 581 | -8.65% | 4,351,300 | 241億8842万 | +6.8% | 6.61 | 1.54 |
04/22 | 643 | 643 | 625 | 636 | +17.13% | 6,111,800 | 264億7820万 | +17.78% | 7.23 | 1.68 |
04/21 | 564 | 566 | 537 | 543 | -4.74% | 423,000 | 226億639万 | +1.5% | 6.17 | 1.44 |
04/20 | 576 | 584 | 568 | 570 | -1.38% | 363,000 | 237億3046万 | +7.55% | 6.48 | 1.51 |
04/17 | 581 | 586 | 571 | 578 | -0.17% | 312,700 | 240億6352万 | +10.1% | 6.57 | 1.53 |