PBR
2020/08/03~2020/12/28
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 |
12/28 | 962 | 966 | 947 | 950 | -0.73% | 535,100 | 2464億5964万 | -3.85% | 214.11 | 19.23 |
12/25 | 950 | 964 | 948 | 957 | +0.74% | 474,700 | 2482億7565万 | -3.63% | 215.69 | 19.37 |
12/24 | 931 | 951 | 927 | 950 | +1.06% | 501,500 | 2464億5964万 | -4.71% | 214.11 | 19.23 |
12/23 | 932 | 941 | 921 | 940 | +2.51% | 539,400 | 2438億6532万 | -6.19% | 211.86 | 19.03 |
12/22 | 931 | 938 | 914 | 917 | -2.03% | 534,000 | 2378億9841万 | -8.94% | 206.67 | 18.56 |
12/21 | 936 | 954 | 933 | 936 | +1.08% | 565,500 | 2428億2760万 | -7.69% | 210.95 | 18.94 |
12/18 | 938 | 942 | 917 | 926 | -1.59% | 678,600 | 2402億3329万 | -9.13% | 208.7 | 18.74 |
12/17 | 945 | 959 | 929 | 941 | +0.43% | 735,800 | 2441億2475万 | -8.28% | 212.08 | 19.05 |
12/16 | 939 | 945 | 925 | 937 | +0.64% | 770,100 | 2430億8703万 | -9.12% | 211.18 | 18.96 |
12/15 | 933 | 942 | 921 | 931 | +0.87% | 850,500 | 2415億3044万 | -10.05% | 209.83 | 18.84 |
12/14 | 944 | 958 | 921 | 923 | -1.6% | 688,300 | 2394億5499万 | -11.08% | 208.02 | 18.68 |
12/11 | 907 | 940 | 907 | 938 | +5.16% | 1,545,700 | 2433億4646万 | -9.72% | 211.41 | 18.99 |
12/10 | 905 | 930 | 882 | 892 | -6.6% | 1,477,600 | 2314億1263万 | -14.23% | 201.04 | 18.05 |
12/09 | 998 | 1,002 | 951 | 955 | -3.83% | 1,031,300 | 2477億5679万 | -8.26% | 215.24 | 19.33 |
12/08 | 988 | 998 | 976 | 993 | +1.85% | 534,100 | 2576億1518万 | -4.43% | 223.8 | 20.1 |
12/07 | 1,010 | 1,013 | 975 | 975 | -2.01% | 645,900 | 2529億4542万 | -5.71% | 219.74 | 19.73 |
12/04 | 1,000 | 1,001 | 977 | 995 | -2.16% | 937,800 | 2581億3404万 | -3.3% | 224.25 | 20.14 |
12/03 | 1,053 | 1,053 | 1,009 | 1,017 | -3.69% | 1,166,100 | 2638億4153万 | -0.78% | 229.21 | 20.58 |
12/02 | 1,096 | 1,098 | 1,048 | 1,056 | -4.17% | 1,068,600 | 2739億5934万 | +3.63% | 238 | 21.37 |
12/01 | 1,075 | 1,108 | 1,068 | 1,102 | +2.89% | 818,300 | 2858億9318万 | +9% | 248.37 | 22.3 |
11/30 | 1,114 | 1,120 | 1,071 | 1,071 | -4.46% | 1,099,900 | 2778億5081万 | +6.78% | 241.38 | 21.68 |
11/27 | 1,100 | 1,130 | 1,098 | 1,121 | +1.36% | 729,000 | 2908億2237万 | +12.44% | 252.65 | 22.69 |
11/26 | 1,101 | 1,114 | 1,086 | 1,106 | +2.22% | 584,200 | 2869億3090万 | +11.72% | 249.27 | 22.39 |
11/25 | 1,106 | 1,122 | 1,077 | 1,082 | -1.28% | 802,800 | 2807億455万 | +9.96% | 243.86 | 21.9 |
11/24 | 1,103 | 1,130 | 1,088 | 1,096 | +3.01% | 802,300 | 2843億3659万 | +12.07% | 247.01 | 22.18 |
11/20 | 1,063 | 1,070 | 1,041 | 1,064 | +0.66% | 744,100 | 2760億3479万 | +9.47% | 239.8 | 21.54 |
11/19 | 1,088 | 1,088 | 1,049 | 1,057 | -1.49% | 921,800 | 2742億1877万 | +9.19% | 238.23 | 21.39 |
11/18 | 1,078 | 1,086 | 1,068 | 1,073 | +0.56% | 488,300 | 2783億6967万 | +11.19% | 241.83 | 21.72 |
11/17 | 1,080 | 1,081 | 1,053 | 1,067 | -2.56% | 650,300 | 2768億1309万 | +10.91% | 240.48 | 21.6 |
11/16 | 1,072 | 1,098 | 1,052 | 1,095 | +2.91% | 725,600 | 2840億7716万 | +14.18% | 246.79 | 22.16 |
11/13 | 1,101 | 1,104 | 1,060 | 1,064 | -3.54% | 682,400 | 2760億3479万 | +11.41% | 239.8 | 21.54 |
11/12 | 1,070 | 1,117 | 1,057 | 1,103 | +3.86% | 1,180,900 | 2861億5261万 | +15.86% | 248.59 | 22.32 |
11/11 | 1,053 | 1,097 | 1,031 | 1,062 | +2.51% | 1,632,900 | 2755億1593万 | +12.26% | 239.35 | 21.49 |
11/10 | 995 | 1,036 | 983 | 1,036 | +3.39% | 1,703,200 | 2687億7072万 | +9.86% | 233.49 | 20.97 |
11/09 | 969 | 1,009 | 965 | 1,002 | +5.58% | 1,077,900 | 2599億5006万 | +6.71% | 225.83 | 20.28 |
11/06 | 951 | 964 | 943 | 949 | -1.35% | 702,700 | 2462億20万 | +1.39% | 213.88 | 19.21 |
11/05 | 933 | 969 | 930 | 962 | +3.11% | 977,300 | 2495億7281万 | +2.89% | 216.81 | 19.47 |
11/04 | 905 | 936 | 888 | 933 | +4.71% | 1,180,800 | 2420億4930万 | -0.11% | 210.28 | 18.88 |
11/02 | 939 | 942 | 874 | 891 | +3.13% | 1,262,000 | 2311億5319万 | -4.6% | 200.81 | 18.03 |
10/30 | 870 | 877 | 856 | 864 | +0.23% | 874,200 | 2241億4855万 | -7.59% | 194.73 | 17.49 |
10/29 | 860 | 870 | 846 | 862 | -2.6% | 625,500 | 2236億2969万 | -8.1% | 194.28 | 17.45 |
10/28 | 875 | 896 | 866 | 885 | +1.49% | 831,000 | 2295億9661万 | -6.15% | 199.46 | 17.91 |
10/27 | 849 | 872 | 831 | 872 | +1.04% | 825,900 | 2262億2400万 | -7.82% | 196.53 | 17.65 |
10/26 | 901 | 901 | 857 | 863 | -4.32% | 1,314,400 | 2238億8912万 | -9.16% | 194.5 | 17.47 |
10/23 | 906 | 910 | 886 | 902 | -1.53% | 1,013,200 | 2340億694万 | -5.25% | 203.29 | 18.26 |
10/22 | 940 | 944 | 907 | 916 | -2.97% | 901,300 | 2376億3897万 | -3.68% | 206.45 | 18.54 |
10/21 | 955 | 962 | 944 | 944 | -0.21% | 647,100 | 2449億305万 | -0.53% | 212.76 | 19.11 |
10/20 | 960 | 963 | 936 | 946 | 0% | 754,200 | 2454億2191万 | +0.11% | 213.21 | 19.15 |
10/19 | 900 | 946 | 900 | 946 | +0.11% | 1,003,700 | 2454億2191万 | +0.85% | 213.21 | 19.15 |
10/16 | 976 | 976 | 934 | 945 | -2.78% | 936,500 | 2451億6248万 | +1.72% | 212.98 | 19.13 |
10/15 | 974 | 981 | 948 | 972 | -0.51% | 1,056,500 | 2521億6712万 | +5.65% | 219.07 | 19.67 |
10/14 | 965 | 981 | 957 | 977 | -1.11% | 907,600 | 2534億6428万 | +7.36% | 220.19 | 19.77 |
10/13 | 985 | 991 | 969 | 988 | -1% | 769,400 | 2563億1802万 | +9.9% | 222.67 | 20 |
10/12 | 1,000 | 1,002 | 989 | 998 | +0.71% | 461,600 | 2589億1233万 | +12.26% | 224.93 | 20.2 |
10/09 | 1,003 | 1,012 | 981 | 991 | +0.3% | 995,400 | 2570億9631万 | +12.74% | 223.35 | 20.06 |
10/08 | 969 | 993 | 955 | 988 | +2.6% | 921,500 | 2563億1802万 | +13.69% | 222.67 | 20 |
10/07 | 976 | 981 | 954 | 963 | -0.93% | 639,600 | 2498億3224万 | +12.11% | 217.04 | 19.49 |
10/06 | 945 | 974 | 938 | 972 | +2.32% | 668,300 | 2521億6712万 | +14.49% | 219.07 | 19.67 |
10/05 | 937 | 963 | 934 | 950 | +3.15% | 895,400 | 2464億5964万 | +13.23% | 214.11 | 19.23 |
10/02 | 939 | 966 | 912 | 921 | -0.97% | 1,471,400 | 2389億3613万 | +11.1% | 207.57 | 18.64 |
09/30 | 942 | 947 | 930 | 930 | -1.17% | 1,417,700 | 2412億7101万 | +13.41% | 209.6 | 18.82 |
09/29 | 927 | 950 | 926 | 941 | +1.07% | 981,400 | 2441億2475万 | +15.89% | 212.08 | 19.05 |
09/28 | 930 | 941 | 913 | 931 | +1.2% | 1,341,400 | 2415億3044万 | +16.08% | 209.83 | 18.84 |
09/25 | 940 | 957 | 915 | 920 | -1.71% | 1,602,200 | 2386億7670万 | +16.02% | 207.35 | 18.62 |
09/24 | 957 | 970 | 929 | 936 | -3.41% | 1,437,600 | 2428億2760万 | +19.24% | 210.95 | 18.94 |
09/23 | 969 | 988 | 966 | 969 | 0% | 1,558,200 | 2513億8883万 | +24.87% | 218.39 | 19.61 |
09/18 | 968 | 973 | 947 | 969 | 0% | 1,709,900 | 2513億8883万 | +26.83% | 218.39 | 19.61 |
09/17 | 930 | 975 | 930 | 969 | +6.25% | 2,223,800 | 2513億8883万 | +28.51% | 218.39 | 19.61 |
09/16 | 911 | 919 | 889 | 912 | +2.47% | 1,819,500 | 2366億125万 | +22.91% | 205.55 | 18.46 |
09/15 | 864 | 893 | 864 | 890 | +3.49% | 1,384,800 | 2308億9376万 | +21.58% | 200.59 | 18.01 |
09/14 | 830 | 862 | 826 | 860 | +3.24% | 1,392,200 | 2231億1083万 | +18.95% | 193.83 | 17.41 |
09/11 | 804 | 838 | 787 | 833 | +8.32% | 2,122,300 | 2161億618万 | +16.34% | 187.74 | 16.86 |
09/10 | 730 | 772 | 729 | 769 | +6.07% | 1,162,400 | 1995億259万 | +8.31% | 173.32 | 15.56 |
09/09 | 715 | 740 | 713 | 725 | -0.68% | 657,400 | 1880億8762万 | +2.69% | 163.4 | 14.67 |
09/08 | 715 | 730 | 714 | 730 | +1.53% | 493,700 | 1893億8477万 | +4.14% | 164.53 | 14.78 |
09/07 | 726 | 737 | 717 | 719 | +1.13% | 571,600 | 1865億3103万 | +3.6% | 162.05 | 14.55 |
09/04 | 709 | 712 | 697 | 711 | -2.47% | 623,300 | 1844億5558万 | +2.89% | 160.24 | 14.39 |
09/03 | 750 | 750 | 720 | 729 | -2.41% | 520,700 | 1891億2534万 | +5.81% | 164.3 | 14.75 |
09/02 | 755 | 761 | 738 | 747 | -0.13% | 664,500 | 1937億9510万 | +8.89% | 168.36 | 15.12 |
09/01 | 735 | 756 | 732 | 748 | +2.33% | 858,700 | 1940億5453万 | +9.52% | 168.58 | 15.14 |
08/31 | 721 | 739 | 715 | 731 | +2.96% | 813,100 | 1896億4420万 | +7.66% | 164.75 | 14.8 |
08/28 | 714 | 733 | 699 | 710 | -0.84% | 776,400 | 1841億9615万 | +4.72% | 160.02 | 14.37 |
08/27 | 712 | 736 | 703 | 716 | +1.42% | 1,140,100 | 1857億5273万 | +5.6% | 161.37 | 14.49 |
08/26 | 715 | 722 | 705 | 706 | +0.14% | 389,400 | 1831億5842万 | +4.28% | 159.12 | 14.29 |
08/25 | 708 | 715 | 697 | 705 | -1.4% | 455,800 | 1828億9899万 | +4.14% | 158.89 | 14.27 |
08/24 | 715 | 726 | 708 | 715 | +0.85% | 564,600 | 1854億9330万 | +5.46% | 161.15 | 14.47 |
08/21 | 708 | 720 | 699 | 709 | +0.71% | 611,000 | 1839億3672万 | +4.57% | 159.79 | 14.35 |
08/20 | 699 | 709 | 688 | 704 | -1.4% | 827,300 | 1826億3956万 | +3.83% | 158.67 | 14.25 |
08/19 | 710 | 723 | 706 | 714 | +2.29% | 570,200 | 1852億3387万 | +5.31% | 160.92 | 14.45 |
08/18 | 683 | 702 | 678 | 698 | +1.31% | 539,400 | 1810億8297万 | +2.95% | 157.31 | 14.13 |
08/17 | 698 | 706 | 685 | 689 | -2.13% | 695,600 | 1787億4809万 | +1.62% | 155.29 | 13.95 |
08/14 | 707 | 715 | 700 | 704 | +2.47% | 733,900 | 1826億3956万 | +3.38% | 158.67 | 14.25 |
08/13 | 677 | 704 | 676 | 687 | +4.73% | 1,123,800 | 1782億2923万 | +0.59% | 154.84 | 13.9 |
08/12 | 655 | 663 | 643 | 656 | 0% | 789,000 | 1701億8686万 | -4.23% | 147.85 | 13.28 |
08/11 | 662 | 667 | 646 | 656 | -3.81% | 1,251,700 | 1701億8686万 | -4.65% | 147.85 | 13.28 |
08/07 | 670 | 689 | 652 | 682 | +0.29% | 1,531,500 | 1769億3207万 | -1.3% | 153.71 | 13.8 |
08/06 | 669 | 708 | 669 | 680 | +1.95% | 2,919,800 | 1764億1321万 | -1.88% | 153.26 | 13.76 |
08/05 | 594 | 680 | 594 | 667 | +10.8% | 2,794,400 | 1730億4061万 | -4.03% | 150.33 | 13.5 |
08/04 | 562 | 605 | 560 | 602 | +8.47% | 1,930,400 | 1561億7758万 | -14% | 135.68 | 12.18 |
08/03 | 590 | 593 | 555 | 555 | -15.27% | 1,695,700 | 1439億8431万 | -21.61% | 125.09 | 11.23 |