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 | 774 | 775 | 752 | 752 | -2.84% | 1,011,500 | 1345億9181万 | -3.47% | 9.24 | 0.55 |
12/29 | 758 | 774 | 757 | 774 | +0.13% | 1,071,100 | 1385億2934万 | -0.77% | 9.51 | 0.56 |
12/28 | 779 | 783 | 770 | 773 | -0.51% | 1,408,500 | 1383億5036万 | -0.9% | 9.5 | 0.56 |
12/25 | 763 | 777 | 760 | 777 | +2.78% | 765,400 | 1390億6627万 | -0.26% | 9.55 | 0.57 |
12/24 | 760 | 771 | 752 | 756 | +0.93% | 518,600 | 1353億773万 | -2.83% | 9.29 | 0.55 |
12/23 | 760 | 761 | 745 | 749 | -0.93% | 561,400 | 1340億5488万 | -3.85% | 9.21 | 0.54 |
12/22 | 767 | 772 | 756 | 756 | -2.07% | 666,100 | 1353億773万 | -3.08% | 9.29 | 0.55 |
12/21 | 786 | 788 | 770 | 772 | -1.4% | 535,600 | 1381億7138万 | -1.03% | 9.49 | 0.56 |
12/18 | 782 | 786 | 777 | 783 | +0.13% | 639,500 | 1401億4014万 | +0.64% | 9.62 | 0.57 |
12/17 | 793 | 796 | 781 | 782 | -1.76% | 572,300 | 1399億6117万 | +0.64% | 9.61 | 0.57 |
12/16 | 795 | 801 | 792 | 796 | -0.75% | 747,200 | 1424億6686万 | +2.58% | 9.78 | 0.58 |
12/15 | 794 | 806 | 790 | 802 | +1.26% | 666,600 | 1435億4074万 | +3.62% | 9.86 | 0.58 |
12/14 | 786 | 801 | 784 | 792 | -0.25% | 484,700 | 1417億5095万 | +2.72% | 9.73 | 0.58 |
12/11 | 813 | 815 | 786 | 794 | -0.75% | 952,600 | 1421億891万 | +3.39% | 9.76 | 0.58 |
12/10 | 812 | 816 | 800 | 800 | -1.72% | 494,200 | 1431億8278万 | +4.58% | 9.83 | 0.58 |
12/09 | 791 | 814 | 791 | 814 | +3.17% | 432,200 | 1456億8848万 | +6.82% | 10.01 | 0.59 |
12/08 | 790 | 799 | 784 | 789 | -1.38% | 446,800 | 1412億1401万 | +4.09% | 9.7 | 0.57 |
12/07 | 815 | 825 | 800 | 800 | 0% | 759,100 | 1431億8278万 | +6.1% | 9.83 | 0.58 |
12/04 | 780 | 800 | 780 | 800 | +2.04% | 470,600 | 1431億8278万 | +6.52% | 9.83 | 0.58 |
12/03 | 788 | 791 | 781 | 784 | +0.13% | 540,900 | 1403億1912万 | +4.95% | 9.64 | 0.57 |
12/02 | 771 | 785 | 762 | 783 | +2.89% | 820,000 | 1401億4014万 | +5.1% | 9.62 | 0.57 |
12/01 | 741 | 761 | 738 | 761 | +2.84% | 489,700 | 1362億262万 | +2.28% | 9.35 | 0.55 |
11/30 | 778 | 778 | 739 | 740 | -4.52% | 859,500 | 1324億4407万 | -0.4% | 9.1 | 0.54 |
11/27 | 776 | 788 | 772 | 775 | -0.13% | 859,200 | 1387億832万 | +4.45% | 9.53 | 0.56 |
11/26 | 778 | 786 | 769 | 776 | +0.26% | 616,100 | 1388億8729万 | +4.86% | 9.54 | 0.56 |
11/25 | 785 | 792 | 773 | 774 | +0.52% | 716,400 | 1385億2934万 | +5.02% | 9.51 | 0.56 |
11/24 | 771 | 778 | 769 | 770 | +1.85% | 585,100 | 1378億1342万 | +4.76% | 9.46 | 0.56 |
11/20 | 751 | 761 | 747 | 756 | 0% | 479,800 | 1353億773万 | +3.28% | 9.29 | 0.55 |
11/19 | 767 | 773 | 753 | 756 | -1.31% | 636,200 | 1353億773万 | +3.56% | 9.29 | 0.55 |
11/18 | 781 | 782 | 764 | 766 | -1.92% | 623,400 | 1370億9751万 | +5.22% | 9.42 | 0.56 |
11/17 | 779 | 783 | 767 | 781 | +2.76% | 924,400 | 1397億8219万 | +7.58% | 9.6 | 0.57 |
11/16 | 734 | 762 | 727 | 760 | +5.56% | 953,200 | 1360億2364万 | +5.12% | 9.34 | 0.55 |
11/13 | 741 | 741 | 712 | 720 | -3.87% | 1,211,400 | 1288億6450万 | -0.28% | 8.85 | 0.52 |
11/12 | 762 | 766 | 735 | 749 | -2.47% | 1,330,800 | 1340億5488万 | +3.74% | 9.21 | 0.54 |
11/11 | 759 | 770 | 752 | 768 | +2.81% | 998,700 | 1374億5547万 | +6.52% | 9.44 | 0.56 |
11/10 | 749 | 757 | 736 | 747 | +3.03% | 1,081,600 | 1336億9692万 | +3.89% | 9.18 | 0.54 |
11/09 | 724 | 730 | 714 | 725 | +0.69% | 711,200 | 1297億5939万 | +0.97% | 8.91 | 0.53 |
11/06 | 705 | 721 | 697 | 720 | +1.84% | 825,200 | 1288億6450万 | +0.42% | 8.85 | 0.52 |
11/05 | 724 | 724 | 701 | 707 | -2.75% | 1,011,000 | 1265億3778万 | -1.39% | 8.69 | 0.51 |
11/04 | 730 | 734 | 723 | 727 | +1.68% | 658,800 | 1301億1735万 | +1.25% | 8.94 | 0.53 |
11/02 | 701 | 721 | 700 | 715 | +3.32% | 643,200 | 1279億6961万 | -0.56% | 8.79 | 0.52 |
10/30 | 715 | 715 | 691 | 692 | -2.67% | 743,400 | 1238億5310万 | -3.76% | 8.51 | 0.5 |
10/29 | 701 | 714 | 692 | 711 | -0.7% | 538,500 | 1272億5369万 | -1.25% | 8.74 | 0.52 |
10/28 | 727 | 727 | 710 | 716 | -3.11% | 643,500 | 1281億4859万 | -0.69% | 8.8 | 0.52 |
10/27 | 747 | 747 | 732 | 739 | -0.94% | 386,800 | 1322億6509万 | +2.35% | 9.08 | 0.54 |
10/26 | 731 | 746 | 729 | 746 | +2.47% | 476,000 | 1335億1794万 | +3.18% | 9.17 | 0.54 |
10/23 | 727 | 732 | 716 | 728 | +0.83% | 620,400 | 1302億9633万 | +0.69% | 8.95 | 0.53 |
10/22 | 721 | 727 | 718 | 722 | -0.28% | 438,400 | 1292億2246万 | -0.41% | 8.87 | 0.53 |
10/21 | 706 | 725 | 706 | 724 | +1.97% | 549,100 | 1295億8041万 | -0.41% | 8.9 | 0.53 |
10/20 | 713 | 716 | 707 | 710 | -0.56% | 536,900 | 1270億7472万 | -2.47% | 8.73 | 0.52 |
10/19 | 706 | 716 | 706 | 714 | +2.29% | 526,700 | 1277億9063万 | -2.19% | 8.78 | 0.52 |
10/16 | 704 | 710 | 698 | 698 | -0.99% | 568,300 | 1249億2697万 | -4.51% | 8.58 | 0.51 |
10/15 | 712 | 716 | 705 | 705 | -0.84% | 618,200 | 1261億7982万 | -3.82% | 8.67 | 0.51 |
10/14 | 711 | 718 | 706 | 711 | -1.25% | 892,100 | 1272億5369万 | -3.13% | 8.74 | 0.52 |
10/13 | 719 | 723 | 711 | 720 | +1.12% | 477,000 | 1288億6450万 | -1.91% | 8.85 | 0.52 |
10/12 | 715 | 716 | 710 | 712 | -0.7% | 571,700 | 1274億3267万 | -3% | 8.75 | 0.52 |
10/09 | 721 | 724 | 710 | 717 | -0.97% | 779,800 | 1283億2756万 | -2.32% | 8.81 | 0.52 |
10/08 | 728 | 731 | 721 | 724 | +0.28% | 482,000 | 1295億8041万 | -1.36% | 8.9 | 0.53 |
10/07 | 716 | 727 | 712 | 722 | -0.96% | 585,700 | 1292億2246万 | -1.77% | 8.87 | 0.53 |
10/06 | 722 | 729 | 720 | 729 | +1.39% | 492,100 | 1304億7531万 | -0.82% | 8.96 | 0.53 |
10/05 | 713 | 727 | 711 | 719 | +2.13% | 628,000 | 1286億8552万 | -2.18% | 8.84 | 0.52 |
10/02 | 717 | 723 | 702 | 704 | -1.54% | 845,300 | 1260億84万 | -4.35% | 8.65 | 0.51 |
09/30 | 738 | 739 | 714 | 715 | -3.38% | 995,300 | 1279億6961万 | -2.99% | 8.79 | 0.52 |
09/29 | 739 | 744 | 732 | 740 | 0% | 452,900 | 1324億4407万 | +0.41% | 9.1 | 0.54 |
09/28 | 729 | 741 | 723 | 740 | +2.07% | 662,700 | 1324億4407万 | +0.54% | 9.1 | 0.54 |
09/25 | 721 | 728 | 713 | 725 | +1.83% | 778,200 | 1297億5939万 | -1.36% | 8.91 | 0.53 |
09/24 | 732 | 734 | 710 | 712 | -3.39% | 942,500 | 1274億3267万 | -3.13% | 8.75 | 0.52 |
09/23 | 736 | 741 | 729 | 737 | -1.47% | 493,700 | 1319億713万 | +0.27% | 9.06 | 0.54 |
09/18 | 760 | 766 | 745 | 748 | -0.8% | 660,600 | 1338億7590万 | +1.77% | 9.19 | 0.54 |
09/17 | 759 | 764 | 751 | 754 | +0.27% | 422,700 | 1349億4977万 | +2.72% | 9.27 | 0.55 |
09/16 | 768 | 768 | 749 | 752 | -1.7% | 439,300 | 1345億9181万 | +2.45% | 9.24 | 0.55 |
09/15 | 771 | 773 | 753 | 765 | -1.54% | 560,200 | 1369億1853万 | +4.37% | 9.4 | 0.56 |
09/14 | 758 | 778 | 756 | 777 | +2.37% | 627,300 | 1390億6627万 | +6.15% | 9.55 | 0.57 |
09/11 | 768 | 768 | 754 | 759 | +0.8% | 1,129,600 | 1358億4466万 | +4.26% | 9.33 | 0.55 |
09/10 | 745 | 754 | 740 | 753 | +1.35% | 829,300 | 1347億7079万 | +3.86% | 9.26 | 0.55 |
09/09 | 726 | 743 | 720 | 743 | +0.27% | 590,200 | 1329億8100万 | +2.91% | 9.13 | 0.54 |
09/08 | 730 | 742 | 730 | 741 | +2.35% | 504,100 | 1326億2305万 | +2.92% | 9.11 | 0.54 |
09/07 | 717 | 730 | 715 | 724 | +1.4% | 646,700 | 1295億8041万 | +0.98% | 8.9 | 0.53 |
09/04 | 707 | 716 | 705 | 714 | -0.7% | 564,500 | 1277億9063万 | +0.14% | 8.78 | 0.52 |
09/03 | 726 | 727 | 715 | 719 | 0% | 622,600 | 1286億8552万 | +0.84% | 8.84 | 0.52 |
09/02 | 726 | 728 | 712 | 719 | -0.69% | 487,600 | 1286億8552万 | +0.7% | 8.84 | 0.52 |
09/01 | 727 | 730 | 722 | 724 | -1.5% | 519,100 | 1295億8041万 | +1.12% | 8.9 | 0.53 |
08/31 | 739 | 744 | 734 | 735 | +0.96% | 552,800 | 1315億4918万 | +2.51% | 9.03 | 0.53 |
08/28 | 733 | 748 | 717 | 728 | -0.27% | 849,300 | 1302億9633万 | +1.25% | 8.95 | 0.53 |
08/27 | 737 | 737 | 728 | 730 | -0.68% | 375,900 | 1306億5428万 | +1.39% | 8.97 | 0.53 |
08/26 | 732 | 737 | 727 | 735 | +0.55% | 546,800 | 1315億4918万 | +1.8% | 9.03 | 0.53 |
08/25 | 721 | 736 | 716 | 731 | +3.25% | 974,200 | 1308億3326万 | +0.97% | 8.99 | 0.53 |
08/24 | 715 | 720 | 703 | 708 | -2.34% | 1,041,400 | 1267億1676万 | -2.48% | 8.7 | 0.51 |
08/21 | 722 | 737 | 722 | 725 | +1.4% | 538,100 | 1297億5939万 | -0.55% | 8.91 | 0.53 |
08/20 | 712 | 721 | 708 | 715 | -1.11% | 525,600 | 1279億6961万 | -2.05% | 8.79 | 0.52 |
08/19 | 715 | 727 | 711 | 723 | +0.84% | 416,900 | 1294億144万 | -1.23% | 8.89 | 0.53 |
08/18 | 726 | 727 | 708 | 717 | -1.65% | 478,700 | 1283億2756万 | -2.18% | 8.81 | 0.52 |
08/17 | 732 | 738 | 726 | 729 | -0.55% | 488,200 | 1304億7531万 | -0.68% | 8.96 | 0.53 |
08/14 | 750 | 750 | 733 | 733 | -2.01% | 687,800 | 1311億9122万 | -0.41% | 9.01 | 0.53 |
08/13 | 751 | 759 | 738 | 748 | +0.94% | 868,300 | 1338億7590万 | +1.49% | 9.19 | 0.54 |
08/12 | 735 | 749 | 735 | 741 | +1.51% | 901,100 | 1326億2305万 | +0.27% | 9.11 | 0.54 |
08/11 | 713 | 733 | 711 | 730 | +6.26% | 968,800 | 1306億5428万 | -1.35% | 8.97 | 0.53 |
08/07 | 686 | 692 | 674 | 687 | +1.33% | 731,200 | 1229億5821万 | -7.29% | 8.44 | 0.5 |
08/06 | 688 | 697 | 673 | 678 | -0.59% | 719,100 | 1213億4740万 | -8.87% | 8.33 | 0.49 |
08/05 | 678 | 684 | 654 | 682 | +0.44% | 929,000 | 1220億6332万 | -8.95% | 8.38 | 0.5 |