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 | 1,370 | 1,393 | 1,334 | 1,381 | -0.07% | 891,700 | 1738億8074万 | -4.1% | - | 3.02 |
12/29 | 1,356 | 1,384 | 1,337 | 1,382 | +1.39% | 1,067,900 | 1740億665万 | -4.16% | - | 3.02 |
12/28 | 1,416 | 1,422 | 1,343 | 1,363 | -3.81% | 1,874,400 | 1716億1437万 | -5.61% | - | 2.98 |
12/25 | 1,395 | 1,418 | 1,361 | 1,417 | +2.83% | 1,208,700 | 1784億1347万 | -1.94% | - | 3.09 |
12/24 | 1,375 | 1,398 | 1,356 | 1,378 | +0.66% | 945,100 | 1735億301万 | -4.5% | - | 3.01 |
12/23 | 1,388 | 1,397 | 1,329 | 1,369 | +0.81% | 1,023,200 | 1723億6983万 | -5.26% | - | 2.99 |
12/22 | 1,409 | 1,409 | 1,346 | 1,358 | -4.84% | 1,375,600 | 1709億8482万 | -6.15% | - | 2.96 |
12/21 | 1,458 | 1,469 | 1,418 | 1,427 | -1.59% | 892,100 | 1796億7257万 | -1.65% | - | 3.12 |
12/18 | 1,470 | 1,498 | 1,441 | 1,450 | -0.62% | 1,153,300 | 1825億6848万 | +0.07% | - | 3.17 |
12/17 | 1,500 | 1,507 | 1,455 | 1,459 | -2.73% | 944,400 | 1837億166万 | +0.9% | - | 3.19 |
12/16 | 1,513 | 1,541 | 1,482 | 1,500 | +0.13% | 968,100 | 1888億6395万 | +3.95% | - | 3.27 |
12/15 | 1,482 | 1,518 | 1,473 | 1,498 | +2.46% | 1,040,700 | 1886億1213万 | +4.32% | - | 3.27 |
12/14 | 1,479 | 1,486 | 1,446 | 1,462 | -2.21% | 1,166,200 | 1840億7939万 | +2.45% | - | 3.19 |
12/11 | 1,518 | 1,524 | 1,487 | 1,495 | -0.53% | 886,500 | 1882億3440万 | +5.65% | - | 3.26 |
12/10 | 1,523 | 1,538 | 1,487 | 1,503 | -1.7% | 1,031,700 | 1892億4167万 | +7.2% | - | 3.28 |
12/09 | 1,468 | 1,531 | 1,464 | 1,529 | +4.58% | 1,775,500 | 1925億1531万 | +10.56% | - | 3.34 |
12/08 | 1,428 | 1,464 | 1,404 | 1,462 | +2.38% | 734,900 | 1840億7939万 | +7.34% | - | 3.19 |
12/07 | 1,463 | 1,478 | 1,427 | 1,428 | -3.25% | 946,200 | 1797億9848万 | +6.41% | - | 3.12 |
12/04 | 1,431 | 1,478 | 1,418 | 1,476 | +2.29% | 945,500 | 1858億4212万 | +11.31% | - | 3.22 |
12/03 | 1,470 | 1,470 | 1,442 | 1,443 | -1.5% | 834,500 | 1816億8711万 | +10.15% | - | 3.15 |
12/02 | 1,485 | 1,515 | 1,462 | 1,465 | -1.08% | 1,535,800 | 1844億5712万 | +12.95% | - | 3.2 |
12/01 | 1,432 | 1,483 | 1,417 | 1,481 | +3.28% | 1,121,300 | 1864億7167万 | +15.52% | - | 3.23 |
11/30 | 1,434 | 1,449 | 1,408 | 1,434 | +0.21% | 1,101,400 | 1805億5393万 | +13.09% | - | 3.13 |
11/27 | 1,391 | 1,440 | 1,390 | 1,431 | +1.06% | 1,261,700 | 1801億7620万 | +13.93% | - | 3.12 |
11/26 | 1,412 | 1,443 | 1,391 | 1,416 | -0.7% | 870,300 | 1782億8756万 | +13.83% | - | 3.09 |
11/25 | 1,460 | 1,478 | 1,426 | 1,426 | -0.9% | 1,142,100 | 1795億4666万 | +15.65% | - | 3.11 |
11/24 | 1,450 | 1,459 | 1,423 | 1,439 | +3.75% | 999,800 | 1811億8348万 | +17.95% | - | 3.14 |
11/20 | 1,340 | 1,400 | 1,327 | 1,387 | +1.69% | 1,790,500 | 1746億3619万 | +15.2% | - | 3.03 |
11/19 | 1,407 | 1,418 | 1,336 | 1,364 | -4.21% | 2,156,800 | 1717億4028万 | +14.33% | - | 2.98 |
11/18 | 1,407 | 1,450 | 1,386 | 1,424 | -0.21% | 1,449,400 | 1792億9484万 | +20.47% | - | 3.11 |
11/17 | 1,475 | 1,490 | 1,406 | 1,427 | -1.59% | 2,279,700 | 1796億7257万 | +21.97% | - | 3.12 |
11/16 | 1,410 | 1,458 | 1,400 | 1,450 | +4.84% | 1,828,400 | 1825億6848万 | +25.22% | - | 3.17 |
11/13 | 1,351 | 1,383 | 1,331 | 1,383 | +1.84% | 1,485,000 | 1741億3256万 | +20.68% | - | 3.02 |
11/12 | 1,393 | 1,400 | 1,335 | 1,358 | -2.09% | 1,988,400 | 1709億8482万 | +19.65% | - | 2.96 |
11/11 | 1,337 | 1,403 | 1,334 | 1,387 | +4.44% | 2,917,600 | 1746億3619万 | +23.4% | - | 3.03 |
11/10 | 1,290 | 1,348 | 1,290 | 1,328 | +4.9% | 3,207,600 | 1672億755万 | +19.42% | - | 2.9 |
11/09 | 1,177 | 1,271 | 1,165 | 1,266 | +6.93% | 3,538,900 | 1594億117万 | +14.99% | - | 2.76 |
11/06 | 1,151 | 1,250 | 1,151 | 1,184 | +2.87% | 3,840,600 | 1490億7661万 | +8.62% | - | 2.58 |
11/05 | 1,054 | 1,155 | 1,015 | 1,151 | +9.83% | 3,708,700 | 1449億2160万 | +6.48% | - | 2.51 |
11/04 | 1,036 | 1,057 | 1,016 | 1,048 | +5.43% | 2,225,000 | 1319億5294万 | -2.42% | - | 2.29 |
11/02 | 964 | 1,012 | 960 | 994 | +3.01% | 1,794,900 | 1251億5384万 | -7.1% | - | 2.17 |
10/30 | 1,025 | 1,047 | 958 | 965 | -6.58% | 2,372,600 | 1215億247万 | -9.47% | - | 2.11 |
10/29 | 1,046 | 1,058 | 998 | 1,033 | -3.82% | 2,105,100 | 1300億6430万 | -2.82% | - | 2.26 |
10/28 | 1,086 | 1,091 | 1,067 | 1,074 | -2.19% | 849,100 | 1352億2658万 | +1.51% | - | 2.34 |
10/27 | 1,116 | 1,116 | 1,077 | 1,098 | -1.26% | 928,600 | 1382億4841万 | +4.27% | - | 2.4 |
10/26 | 1,115 | 1,125 | 1,102 | 1,112 | -1.16% | 921,000 | 1400億1114万 | +6.41% | - | 2.43 |
10/23 | 1,120 | 1,133 | 1,116 | 1,125 | +0.27% | 724,200 | 1416億4796万 | +8.38% | - | 2.46 |
10/22 | 1,145 | 1,150 | 1,117 | 1,122 | -2.43% | 1,056,300 | 1412億7023万 | +8.83% | - | 2.45 |
10/21 | 1,141 | 1,158 | 1,136 | 1,150 | +1.77% | 1,317,100 | 1447億9569万 | +12.2% | - | 2.51 |
10/20 | 1,086 | 1,135 | 1,084 | 1,130 | +2.91% | 1,268,000 | 1422億7750万 | +11% | - | 2.47 |
10/19 | 1,068 | 1,111 | 1,068 | 1,098 | +4.27% | 1,352,800 | 1382億4841万 | +8.71% | - | 2.4 |
10/16 | 1,078 | 1,082 | 1,045 | 1,053 | -3.57% | 2,077,300 | 1325億8249万 | +4.99% | - | 2.3 |
10/15 | 1,100 | 1,124 | 1,090 | 1,092 | -0.64% | 1,141,600 | 1374億9295万 | +9.31% | - | 2.38 |
10/14 | 1,096 | 1,114 | 1,070 | 1,099 | -1.26% | 1,302,500 | 1383億7432万 | +10.56% | - | 2.4 |
10/13 | 1,150 | 1,152 | 1,113 | 1,113 | -2.62% | 1,564,900 | 1401億3705万 | +12.88% | - | 2.43 |
10/12 | 1,140 | 1,146 | 1,111 | 1,143 | +0.62% | 1,410,200 | 1439億1432万 | +16.87% | - | 2.5 |
10/09 | 1,122 | 1,144 | 1,119 | 1,136 | +2.34% | 1,838,900 | 1430億3296万 | +17.23% | - | 2.48 |
10/08 | 1,108 | 1,129 | 1,107 | 1,110 | +1.74% | 2,289,800 | 1397億5932万 | +15.75% | - | 2.42 |
10/07 | 1,057 | 1,104 | 1,043 | 1,091 | +1.02% | 2,018,500 | 1373億6704万 | +14.84% | - | 2.38 |
10/06 | 1,088 | 1,117 | 1,065 | 1,080 | +1.79% | 3,486,800 | 1359億8204万 | +15.02% | - | 2.36 |
10/05 | 1,025 | 1,066 | 1,023 | 1,061 | +8.15% | 3,261,100 | 1335億8976万 | +14.09% | - | 2.32 |
10/02 | 998 | 1,015 | 974 | 981 | +1.34% | 2,741,000 | 1235億1702万 | +6.51% | - | 2.14 |
09/30 | 985 | 1,011 | 968 | 968 | -1.22% | 2,536,000 | 1218億8020万 | +5.79% | - | 2.11 |
09/29 | 948 | 985 | 937 | 980 | +3.27% | 1,816,800 | 1233億9111万 | +7.81% | - | 2.14 |
09/28 | 903 | 949 | 901 | 949 | +6.63% | 2,201,800 | 1194億8792万 | +5.33% | - | 2.07 |
09/25 | 892 | 896 | 880 | 890 | +1.25% | 2,188,700 | 1120億5927万 | -0.45% | - | 1.94 |
09/24 | 908 | 910 | 871 | 879 | -4.46% | 1,746,200 | 1106億7427万 | -1.24% | - | 1.92 |
09/23 | 927 | 937 | 906 | 920 | -2.34% | 1,589,400 | 1158億3655万 | +3.84% | - | 2.01 |
09/18 | 903 | 943 | 903 | 942 | +5.72% | 2,378,300 | 1186億656万 | +6.8% | - | 2.06 |
09/17 | 921 | 922 | 891 | 891 | -4.81% | 3,102,300 | 1121億8518万 | +1.6% | - | 1.95 |
09/16 | 964 | 964 | 931 | 936 | -3.31% | 1,649,000 | 1178億5110万 | +6.97% | - | 2.04 |
09/15 | 966 | 974 | 946 | 968 | +0.73% | 1,289,500 | 1218億8020万 | +11.39% | - | 2.11 |
09/14 | 975 | 996 | 961 | 961 | -0.62% | 1,659,500 | 1209億9883万 | +11.48% | - | 2.1 |
09/11 | 955 | 970 | 942 | 967 | +2.44% | 1,704,900 | 1217億5429万 | +13.23% | - | 2.11 |
09/10 | 932 | 950 | 925 | 944 | +2.94% | 1,606,900 | 1188億5837万 | +11.45% | - | 2.06 |
09/09 | 941 | 943 | 916 | 917 | -4.88% | 2,131,100 | 1154億5882万 | +9.56% | - | 2 |
09/08 | 947 | 964 | 936 | 964 | +1.47% | 1,503,400 | 1213億7656万 | +16.43% | - | 2.1 |
09/07 | 908 | 953 | 905 | 950 | +3.71% | 2,456,900 | 1196億1383万 | +16.42% | - | 2.07 |
09/04 | 879 | 922 | 875 | 916 | +1.1% | 1,775,700 | 1153億3291万 | +14.36% | - | 2 |
09/03 | 931 | 938 | 901 | 906 | -0.44% | 1,957,700 | 1140億7382万 | +15.12% | - | 1.98 |
09/02 | 900 | 924 | 894 | 910 | +2.36% | 2,715,300 | 1145億7746万 | +17.57% | - | 1.99 |
09/01 | 871 | 890 | 864 | 889 | +1.14% | 1,222,000 | 1119億3336万 | +16.67% | - | 1.94 |
08/31 | 883 | 897 | 870 | 879 | +4.89% | 3,008,000 | 1106億7427万 | +17.04% | - | 1.92 |
08/28 | 859 | 888 | 826 | 838 | +0.12% | 3,454,900 | 1055億1199万 | +13.09% | - | 1.83 |
08/27 | 841 | 854 | 836 | 837 | -0.83% | 1,437,800 | 1053億8608万 | +14.34% | - | 1.83 |
08/26 | 823 | 845 | 806 | 844 | +2.18% | 1,431,100 | 1062億6744万 | +16.57% | - | 1.84 |
08/25 | 835 | 847 | 825 | 826 | +1.47% | 1,674,700 | 1040億108万 | +15.2% | - | 1.8 |
08/24 | 796 | 816 | 784 | 814 | +3.43% | 1,338,000 | 1024億9017万 | +14.65% | - | 1.78 |
08/21 | 783 | 794 | 779 | 787 | +2.88% | 1,236,500 | 990億9061万 | +11.95% | - | 1.72 |
08/20 | 795 | 795 | 758 | 765 | -4.02% | 2,106,500 | 963億2061万 | +9.76% | - | 1.67 |
08/19 | 797 | 799 | 785 | 797 | +1.27% | 970,300 | 1003億4971万 | +15.34% | - | 1.74 |
08/18 | 806 | 806 | 783 | 787 | -3.44% | 1,725,600 | 990億9061万 | +15.23% | - | 1.72 |
08/17 | 815 | 829 | 805 | 815 | -1.21% | 1,051,700 | 1026億1607万 | +20.56% | - | 1.78 |
08/14 | 811 | 835 | 803 | 825 | -0.12% | 2,090,800 | 1038億7517万 | +23.5% | - | 1.8 |
08/13 | 810 | 837 | 808 | 826 | +4.96% | 3,237,800 | 1040億108万 | +24.96% | - | 1.8 |
08/12 | 799 | 809 | 784 | 787 | -1.13% | 2,199,900 | 990億9061万 | +20.34% | - | 1.72 |
08/11 | 805 | 811 | 777 | 796 | +3.78% | 2,292,200 | 1002億2380万 | +22.84% | - | 1.74 |
08/07 | 776 | 784 | 752 | 767 | -1.92% | 3,416,800 | 965億7243万 | +19.47% | - | 1.67 |
08/06 | 709 | 789 | 707 | 782 | +12.68% | 7,152,200 | 984億6107万 | +22.57% | - | 1.71 |
08/05 | 684 | 696 | 659 | 694 | -2.12% | 2,963,800 | 873億8105万 | +9.46% | - | 1.52 |