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 | 3,615 | 3,645 | 3,585 | 3,605 | +0.14% | 55,100 | 695億5312万 | -4.4% | 28.99 | 0.55 |
11/30 | 3,700 | 3,700 | 3,600 | 3,600 | -2.31% | 66,900 | 694億5665万 | -4.84% | 28.95 | 0.55 |
11/27 | 3,770 | 3,770 | 3,685 | 3,685 | -0.41% | 72,200 | 710億9660万 | -2.85% | 29.63 | 0.56 |
11/26 | 3,625 | 3,710 | 3,625 | 3,700 | +1.51% | 46,100 | 713億8600万 | -2.63% | 29.75 | 0.56 |
11/25 | 3,710 | 3,735 | 3,635 | 3,645 | -0.95% | 63,500 | 703億2486万 | -4.23% | 29.31 | 0.55 |
11/24 | 3,745 | 3,750 | 3,675 | 3,680 | 0% | 65,200 | 710億13万 | -3.61% | 29.59 | 0.56 |
11/20 | 3,630 | 3,685 | 3,615 | 3,680 | +0.96% | 42,200 | 710億13万 | -3.82% | 29.59 | 0.56 |
11/19 | 3,670 | 3,695 | 3,625 | 3,645 | -1.09% | 43,200 | 703億2486万 | -5% | 29.31 | 0.55 |
11/18 | 3,715 | 3,725 | 3,670 | 3,685 | -0.94% | 45,500 | 710億9660万 | -4.31% | 29.63 | 0.56 |
11/17 | 3,755 | 3,760 | 3,715 | 3,720 | -1.2% | 37,700 | 717億7187万 | -3.73% | 29.91 | 0.57 |
11/16 | 3,800 | 3,800 | 3,760 | 3,765 | +0.67% | 37,400 | 726億4008万 | -2.89% | 30.28 | 0.57 |
11/13 | 3,785 | 3,810 | 3,720 | 3,740 | -2.09% | 47,700 | 721億5774万 | -3.81% | 30.08 | 0.57 |
11/12 | 3,880 | 3,885 | 3,795 | 3,820 | -1.55% | 45,100 | 737億123万 | -2% | 30.72 | 0.58 |
11/11 | 3,885 | 3,905 | 3,855 | 3,880 | +2.11% | 66,300 | 748億5884万 | -0.64% | 31.2 | 0.59 |
11/10 | 3,825 | 3,855 | 3,765 | 3,800 | +0.93% | 58,800 | 733億1536万 | -2.84% | 30.56 | 0.58 |
11/09 | 3,835 | 3,835 | 3,765 | 3,765 | -1.7% | 59,200 | 726億4008万 | -3.95% | 30.28 | 0.57 |
11/06 | 3,800 | 3,870 | 3,765 | 3,830 | -0.52% | 52,200 | 738億9416万 | -2.42% | 30.8 | 0.58 |
11/05 | 3,845 | 3,885 | 3,800 | 3,850 | -0.26% | 79,900 | 742億8003万 | -2.01% | 30.96 | 0.59 |
11/04 | 3,915 | 3,920 | 3,850 | 3,860 | -0.26% | 47,800 | 744億7297万 | -2.01% | 31.04 | 0.59 |
11/02 | 3,840 | 3,910 | 3,840 | 3,870 | +0.91% | 42,500 | 746億6590万 | -2.15% | 31.12 | 0.59 |
10/30 | 3,900 | 3,900 | 3,810 | 3,835 | -1.41% | 32,600 | 739億9063万 | -3.25% | 30.84 | 0.58 |
10/29 | 3,860 | 3,935 | 3,860 | 3,890 | -1.02% | 31,500 | 750億5177万 | -2.09% | 31.28 | 0.59 |
10/28 | 3,900 | 3,930 | 3,865 | 3,930 | +0.51% | 33,900 | 758億2351万 | -1.33% | 31.6 | 0.6 |
10/27 | 3,900 | 3,910 | 3,845 | 3,910 | +0.51% | 21,000 | 754億3764万 | -2.18% | 31.44 | 0.59 |
10/26 | 3,920 | 3,935 | 3,870 | 3,890 | 0% | 14,100 | 750億5177万 | -2.94% | 31.28 | 0.59 |
10/23 | 3,830 | 3,910 | 3,815 | 3,890 | +1.04% | 25,800 | 750億5177万 | -3.21% | 31.28 | 0.59 |
10/22 | 3,870 | 3,870 | 3,820 | 3,850 | -0.52% | 35,000 | 742億8003万 | -4.42% | 30.96 | 0.59 |
10/21 | 3,925 | 3,960 | 3,870 | 3,870 | +0.39% | 29,100 | 746億6590万 | -4.16% | 31.12 | 0.59 |
10/20 | 3,920 | 3,920 | 3,855 | 3,855 | -2.03% | 24,200 | 743億7650万 | -4.65% | 31 | 0.59 |
10/19 | 3,905 | 3,955 | 3,900 | 3,935 | +1.16% | 34,000 | 759億1998万 | -2.72% | 31.64 | 0.6 |
10/16 | 3,945 | 3,960 | 3,890 | 3,890 | -1.52% | 16,900 | 750億5177万 | -3.76% | 31.28 | 0.59 |
10/15 | 4,000 | 4,005 | 3,950 | 3,950 | -0.88% | 16,200 | 762億938万 | -2.28% | 31.76 | 0.6 |
10/14 | 4,020 | 4,030 | 3,980 | 3,985 | -0.87% | 23,000 | 768億8466万 | -1.29% | 32.05 | 0.61 |
10/13 | 4,055 | 4,055 | 4,010 | 4,020 | -0.5% | 17,000 | 775億5993万 | -0.22% | 32.33 | 0.61 |
10/12 | 4,020 | 4,045 | 3,980 | 4,040 | +0.12% | 33,100 | 779億4580万 | +0.47% | 32.49 | 0.61 |
10/09 | 4,050 | 4,050 | 3,980 | 4,035 | +0.62% | 43,500 | 778億4933万 | +0.6% | 32.45 | 0.61 |
10/08 | 4,050 | 4,075 | 4,010 | 4,010 | +0.38% | 29,200 | 773億6699万 | +0.25% | 32.25 | 0.61 |
10/07 | 4,030 | 4,050 | 3,975 | 3,995 | -0.87% | 50,300 | 770億7759万 | +0.08% | 32.13 | 0.61 |
10/06 | 4,050 | 4,060 | 4,015 | 4,030 | +0.12% | 31,100 | 777億5286万 | +1.15% | 32.41 | 0.61 |
10/05 | 4,005 | 4,045 | 3,950 | 4,025 | +3.47% | 45,500 | 776億5640万 | +1.23% | 32.37 | 0.61 |
10/02 | 4,015 | 4,040 | 3,870 | 3,890 | -0.89% | 69,400 | 750億5177万 | -1.92% | 31.28 | 0.59 |
09/30 | 4,030 | 4,030 | 3,915 | 3,925 | -4.27% | 63,800 | 757億2705万 | -0.93% | 31.56 | 0.6 |
09/29 | 4,180 | 4,190 | 4,065 | 4,100 | -3.53% | 78,600 | 791億341万 | +3.67% | 32.97 | 0.62 |
09/28 | 4,130 | 4,250 | 4,120 | 4,250 | +3.66% | 135,900 | 819億9744万 | +7.87% | 34.18 | 0.65 |
09/25 | 4,075 | 4,160 | 4,075 | 4,100 | +0.86% | 81,400 | 791億341万 | +4.65% | 32.97 | 0.62 |
09/24 | 4,100 | 4,100 | 4,035 | 4,065 | -1.93% | 64,400 | 784億2814万 | +4.04% | 32.69 | 0.62 |
09/23 | 4,210 | 4,210 | 4,110 | 4,145 | -2.81% | 83,300 | 799億7162万 | +6.31% | 33.33 | 0.63 |
09/18 | 4,200 | 4,285 | 4,195 | 4,265 | +1.67% | 66,500 | 822億8684万 | +9.7% | 34.3 | 0.65 |
09/17 | 4,195 | 4,200 | 4,135 | 4,195 | +0.6% | 27,800 | 809億3629万 | +8.26% | 33.73 | 0.64 |
09/16 | 4,110 | 4,210 | 4,090 | 4,170 | +1.83% | 44,900 | 804億5396万 | +7.89% | 33.53 | 0.63 |
09/15 | 4,085 | 4,110 | 4,050 | 4,095 | -0.24% | 30,900 | 790億694万 | +6.23% | 32.93 | 0.62 |
09/14 | 4,000 | 4,115 | 4,000 | 4,105 | +2.63% | 46,300 | 791億9988万 | +6.76% | 33.01 | 0.62 |
09/11 | 3,945 | 4,020 | 3,920 | 4,000 | +2.17% | 64,000 | 771億7406万 | +4.49% | 32.17 | 0.61 |
09/10 | 3,860 | 3,940 | 3,860 | 3,915 | +1.69% | 33,000 | 755億3411万 | +2.51% | 31.48 | 0.6 |
09/09 | 3,845 | 3,875 | 3,815 | 3,850 | -1.03% | 33,900 | 742億8003万 | +0.97% | 30.96 | 0.59 |
09/08 | 3,810 | 3,890 | 3,800 | 3,890 | +1.97% | 31,500 | 750億5177万 | +1.91% | 31.28 | 0.59 |
09/07 | 3,800 | 3,890 | 3,795 | 3,815 | +0.39% | 38,400 | 736億476万 | 0% | 30.68 | 0.58 |
09/04 | 3,755 | 3,810 | 3,750 | 3,800 | -0.13% | 28,600 | 733億1536万 | -0.42% | 30.56 | 0.58 |
09/03 | 3,830 | 3,865 | 3,805 | 3,805 | +0.13% | 33,600 | 734億1182万 | -0.47% | 30.6 | 0.58 |
09/02 | 3,765 | 3,845 | 3,760 | 3,800 | +1.2% | 47,000 | 733億1536万 | -0.86% | 30.56 | 0.58 |
09/01 | 3,780 | 3,800 | 3,750 | 3,755 | -1.7% | 31,700 | 724億4715万 | -2.32% | 30.2 | 0.57 |
08/31 | 3,845 | 3,875 | 3,815 | 3,820 | +0.66% | 35,500 | 737億123万 | -0.93% | 30.72 | 0.58 |
08/28 | 3,845 | 3,890 | 3,755 | 3,795 | -0.65% | 65,900 | 732億1889万 | -1.79% | 30.52 | 0.58 |
08/27 | 3,785 | 3,825 | 3,765 | 3,820 | +0.92% | 36,500 | 737億123万 | -1.47% | 30.72 | 0.58 |
08/26 | 3,780 | 3,790 | 3,755 | 3,785 | -0.13% | 17,600 | 730億2595万 | -2.67% | 30.44 | 0.58 |
08/25 | 3,755 | 3,790 | 3,755 | 3,790 | +1.2% | 45,300 | 731億2242万 | -2.87% | 30.48 | 0.58 |
08/24 | 3,735 | 3,780 | 3,710 | 3,745 | +0.4% | 32,100 | 722億5421万 | -4.37% | 30.12 | 0.57 |
08/21 | 3,750 | 3,790 | 3,710 | 3,730 | +1.08% | 233,000 | 719億6481万 | -5.21% | 29.99 | 0.57 |
08/20 | 3,640 | 3,705 | 3,640 | 3,690 | -3.66% | 336,600 | 711億9307万 | -6.65% | 29.67 | 0.56 |
08/19 | 3,875 | 3,890 | 3,830 | 3,830 | -1.16% | 14,600 | 738億9416万 | -3.58% | 30.8 | 0.58 |
08/18 | 3,855 | 3,890 | 3,825 | 3,875 | +0.26% | 13,100 | 747億6237万 | -2.59% | 31.16 | 0.59 |
08/17 | 3,900 | 3,945 | 3,865 | 3,865 | -1.65% | 13,600 | 745億6943万 | -3.06% | 31.08 | 0.59 |
08/14 | 3,960 | 3,970 | 3,915 | 3,930 | -0.63% | 15,400 | 758億2351万 | -1.6% | 31.6 | 0.6 |
08/13 | 3,965 | 3,975 | 3,915 | 3,955 | +1.02% | 27,500 | 763億585万 | -1.1% | 31.8 | 0.6 |
08/12 | 3,835 | 3,935 | 3,835 | 3,915 | +2.09% | 27,400 | 755億3411万 | -2.27% | 31.48 | 0.6 |
08/11 | 3,720 | 3,835 | 3,720 | 3,835 | +4.21% | 36,400 | 739億9063万 | -4.36% | 30.84 | 0.58 |
08/07 | 3,765 | 3,775 | 3,680 | 3,680 | -3.03% | 42,400 | 710億13万 | -8.34% | 29.59 | 0.56 |
08/06 | 3,765 | 3,795 | 3,740 | 3,795 | +1.2% | 22,700 | 732億1889万 | -5.74% | 30.52 | 0.58 |
08/05 | 3,845 | 3,865 | 3,710 | 3,750 | -5.3% | 53,600 | 723億5068万 | -7.04% | 30.16 | 0.57 |
08/04 | 3,880 | 4,000 | 3,880 | 3,960 | +2.99% | 28,700 | 764億232万 | -2.08% | 31.84 | 0.6 |
08/03 | 3,810 | 3,850 | 3,810 | 3,845 | +0.39% | 18,200 | 741億8356万 | -4.94% | 30.92 | 0.58 |
07/31 | 3,940 | 3,945 | 3,830 | 3,830 | -3.89% | 34,400 | 738億9416万 | -5.34% | 30.8 | 0.58 |
07/30 | 4,020 | 4,065 | 3,965 | 3,985 | -1.36% | 20,400 | 768億8466万 | -1.58% | 32.05 | 0.61 |
07/29 | 4,080 | 4,085 | 4,020 | 4,040 | -0.86% | 27,100 | 779億4580万 | -0.15% | 32.49 | 0.61 |
07/28 | 4,120 | 4,120 | 4,050 | 4,075 | +0.49% | 38,700 | 786億2107万 | +0.87% | 32.77 | 0.62 |
07/27 | 4,000 | 4,060 | 3,960 | 4,055 | +0.75% | 29,400 | 782億3520万 | +0.6% | 32.61 | 0.62 |
07/22 | 4,075 | 4,110 | 4,025 | 4,025 | -2.07% | 22,900 | 776億5640万 | +0.02% | 32.37 | 0.61 |
07/21 | 4,105 | 4,110 | 4,040 | 4,110 | -0.24% | 23,500 | 792億9635万 | +2.26% | 33.05 | 0.62 |
07/20 | 4,125 | 4,125 | 4,055 | 4,120 | 0% | 16,100 | 794億8928万 | +2.79% | 33.13 | 0.63 |
07/17 | 4,175 | 4,175 | 4,095 | 4,120 | -0.72% | 17,000 | 794億8928万 | +3.15% | 33.13 | 0.63 |
07/16 | 4,245 | 4,285 | 4,140 | 4,150 | -1.31% | 45,700 | 800億6809万 | +4.25% | 33.37 | 0.63 |
07/15 | 4,240 | 4,275 | 4,170 | 4,205 | +0.24% | 30,100 | 811億2923万 | +5.92% | 33.81 | 0.64 |
07/14 | 4,145 | 4,235 | 4,115 | 4,195 | +1.21% | 44,700 | 809億3629万 | +6.01% | 33.73 | 0.64 |
07/13 | 4,095 | 4,155 | 4,080 | 4,145 | +3.62% | 35,300 | 799億7162万 | +4.99% | 33.33 | 0.63 |
07/10 | 4,040 | 4,045 | 4,000 | 4,000 | -1.96% | 35,300 | 771億7406万 | +1.5% | 32.17 | 0.61 |
07/09 | 4,080 | 4,105 | 4,065 | 4,080 | +0.87% | 32,100 | 787億1754万 | +3.61% | 32.81 | 0.62 |
07/08 | 4,080 | 4,100 | 4,045 | 4,045 | -0.37% | 58,000 | 780億4227万 | +2.85% | 32.53 | 0.62 |
07/07 | 4,130 | 4,130 | 4,055 | 4,060 | -1.93% | 30,800 | 783億3167万 | +3.31% | 32.65 | 0.62 |
07/06 | 4,025 | 4,145 | 4,025 | 4,140 | +3.5% | 37,600 | 798億7515万 | +5.5% | 33.29 | 0.63 |
07/03 | 3,965 | 4,010 | 3,950 | 4,000 | +0.63% | 31,500 | 771億7406万 | +2.28% | 32.17 | 0.61 |