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 |
---|
2020 |
12/01 | 683 | 683 | 663 | 669 | -1.18% | 434,400 | 278億5207万 | -2.62% | 7.61 | 1.77 |
11/30 | 693 | 696 | 677 | 677 | -3.15% | 410,900 | 281億8513万 | -1.74% | 7.7 | 1.79 |
11/27 | 690 | 699 | 685 | 699 | +1.3% | 351,000 | 291億104万 | +1.3% | 7.95 | 1.85 |
11/26 | 687 | 692 | 683 | 690 | +0.73% | 249,300 | 287億2635万 | 0% | 7.84 | 1.83 |
11/25 | 695 | 696 | 681 | 685 | -0.44% | 295,000 | 285億1819万 | -0.87% | 7.79 | 1.81 |
11/24 | 692 | 698 | 683 | 688 | +0.15% | 254,700 | 286億4309万 | -0.58% | 7.82 | 1.82 |
11/20 | 679 | 687 | 674 | 687 | +0.88% | 186,400 | 286億145万 | -0.72% | 7.81 | 1.82 |
11/19 | 683 | 686 | 674 | 681 | -0.29% | 207,200 | 283億5166万 | -1.73% | 7.74 | 1.8 |
11/18 | 681 | 687 | 680 | 683 | -0.15% | 184,000 | 284億3492万 | -1.73% | 7.77 | 1.81 |
11/17 | 704 | 704 | 680 | 684 | -2.01% | 367,800 | 284億7656万 | -1.87% | 7.78 | 1.81 |
11/16 | 697 | 705 | 692 | 698 | -0.43% | 307,400 | 290億5941万 | -0.29% | 7.94 | 1.85 |
11/13 | 704 | 728 | 693 | 701 | +1.45% | 1,027,300 | 291億8431万 | +0.14% | 7.97 | 1.85 |
11/12 | 693 | 701 | 689 | 691 | +0.14% | 326,500 | 287億6798万 | -1.43% | 7.86 | 1.83 |
11/11 | 689 | 698 | 681 | 690 | +0.44% | 341,900 | 287億2635万 | -1.71% | 7.84 | 1.83 |
11/10 | 679 | 690 | 670 | 687 | +1.63% | 525,800 | 286億145万 | -2.28% | 7.81 | 1.82 |
11/09 | 697 | 700 | 661 | 676 | -2.17% | 895,700 | 281億4350万 | -3.98% | 7.69 | 1.79 |
11/06 | 689 | 696 | 680 | 691 | -1.14% | 459,700 | 287億6798万 | -1.99% | 7.86 | 1.83 |
11/05 | 701 | 703 | 688 | 699 | +1.16% | 299,300 | 291億104万 | -1.13% | 7.95 | 1.85 |
11/04 | 685 | 693 | 678 | 691 | +2.22% | 255,000 | 287億6798万 | -2.54% | 7.86 | 1.83 |
11/02 | 668 | 679 | 660 | 676 | +1.5% | 310,400 | 281億4350万 | -4.79% | 7.69 | 1.79 |
10/30 | 691 | 691 | 665 | 666 | -3.2% | 328,400 | 277億2717万 | -6.59% | 7.57 | 1.76 |
10/29 | 675 | 691 | 670 | 688 | +0.44% | 328,100 | 286億4309万 | -3.91% | 7.82 | 1.82 |
10/28 | 698 | 704 | 678 | 685 | -2% | 438,500 | 285億1819万 | -4.86% | 7.79 | 1.81 |
10/27 | 691 | 702 | 687 | 699 | -0.29% | 324,700 | 291億104万 | -3.45% | 7.95 | 1.85 |
10/26 | 703 | 710 | 697 | 701 | -0.71% | 246,300 | 291億8431万 | -3.71% | 7.97 | 1.85 |
10/23 | 705 | 711 | 695 | 706 | +0.43% | 309,800 | 293億9247万 | -3.81% | 8.03 | 1.87 |
10/22 | 719 | 719 | 696 | 703 | -1.82% | 414,900 | 292億6757万 | -4.22% | 7.99 | 1.86 |
10/21 | 715 | 738 | 708 | 716 | +1.56% | 620,000 | 298億879万 | -2.45% | 8.14 | 1.89 |
10/20 | 705 | 707 | 694 | 705 | -0.56% | 246,800 | 293億5084万 | -3.82% | 8.02 | 1.87 |
10/19 | 699 | 709 | 687 | 709 | +2.16% | 343,000 | 295億1737万 | -3.27% | 8.06 | 1.88 |
10/16 | 711 | 718 | 690 | 694 | -2.25% | 621,900 | 288億9288万 | -5.32% | 7.89 | 1.84 |
10/15 | 716 | 725 | 703 | 710 | -1.66% | 653,500 | 295億5900万 | -3.14% | 8.07 | 1.88 |
10/14 | 729 | 735 | 717 | 722 | -1.5% | 288,000 | 300億5859万 | -1.37% | 8.21 | 1.91 |
10/13 | 745 | 748 | 726 | 733 | -2.4% | 426,400 | 305億1654万 | +0.27% | 8.33 | 1.94 |
10/12 | 723 | 753 | 723 | 751 | +4.6% | 690,800 | 312億6593万 | +2.88% | 8.54 | 1.99 |
10/09 | 707 | 720 | 698 | 718 | +1.41% | 489,400 | 298億9206万 | -1.24% | 8.16 | 1.9 |
10/08 | 721 | 721 | 706 | 708 | -1.39% | 355,600 | 294億7573万 | -2.75% | 8.05 | 1.87 |
10/07 | 710 | 721 | 704 | 718 | +0.28% | 309,100 | 298億9206万 | -1.37% | 8.16 | 1.9 |
10/06 | 722 | 732 | 715 | 716 | +0.42% | 288,700 | 298億879万 | -1.51% | 8.14 | 1.89 |
10/05 | 714 | 722 | 710 | 713 | +0.71% | 253,400 | 296億8390万 | -1.79% | 8.11 | 1.89 |
10/02 | 737 | 738 | 703 | 708 | -3.93% | 700,000 | 294億7573万 | -2.34% | 8.05 | 1.87 |
09/30 | 746 | 767 | 735 | 737 | -0.94% | 572,200 | 306億8307万 | +1.66% | 8.38 | 1.95 |
09/29 | 727 | 750 | 721 | 744 | +2.2% | 531,600 | 309億7450万 | +2.9% | 8.46 | 1.97 |
09/28 | 736 | 738 | 719 | 728 | -1.09% | 601,500 | 303億838万 | +0.83% | 8.28 | 1.93 |
09/25 | 744 | 745 | 732 | 736 | -1.08% | 553,300 | 306億4144万 | +2.22% | 8.37 | 1.95 |
09/24 | 789 | 789 | 740 | 744 | -5.82% | 1,267,500 | 309億7450万 | +3.48% | 8.46 | 1.97 |
09/23 | 805 | 812 | 776 | 790 | -1% | 1,280,100 | 328億8959万 | +10.34% | 8.98 | 2.09 |
09/18 | 803 | 826 | 792 | 798 | +0.88% | 2,482,900 | 332億2265万 | +12.08% | 9.07 | 2.11 |
09/17 | 805 | 820 | 781 | 791 | -6.83% | 5,354,300 | 329億3122万 | +11.72% | 8.99 | 2.09 |
09/16 | 716 | 855 | 716 | 849 | +20.43% | 15,687,100 | 353億4590万 | +20.77% | 9.65 | 2.25 |
09/15 | 704 | 723 | 700 | 705 | +0.14% | 640,300 | 293億5084万 | +1.29% | 8.02 | 1.87 |
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 |