PBR
2020/07/02～2020/11/30
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 |
| 11/30 | 1,725 | 1,725 | 1,654 | 1,654 | -4.56% | 929,500 | 678億4731万 | -5.21% | 6.26 | 0.86 |
| 11/27 | 1,738 | 1,750 | 1,707 | 1,733 | -3.4% | 1,549,500 | 710億8790万 | -0.8% | 6.56 | 0.9 |
| 11/26 | 1,795 | 1,807 | 1,769 | 1,794 | -0.44% | 1,663,100 | 735億9013万 | +2.69% | 6.79 | 0.94 |
| 11/25 | 1,840 | 1,847 | 1,795 | 1,802 | -1.37% | 1,264,900 | 739億1829万 | +3.33% | 6.82 | 0.94 |
| 11/24 | 1,849 | 1,856 | 1,818 | 1,827 | +0.11% | 887,600 | 749億4379万 | +4.94% | 6.91 | 0.95 |
| 11/20 | 1,779 | 1,832 | 1,765 | 1,825 | +3.75% | 933,000 | 748億6175万 | +5.13% | 6.9 | 0.95 |
| 11/19 | 1,751 | 1,768 | 1,751 | 1,759 | -0.17% | 267,900 | 721億5442万 | +1.5% | 6.65 | 0.92 |
| 11/18 | 1,751 | 1,770 | 1,744 | 1,762 | 0% | 299,000 | 722億7748万 | +1.61% | 6.67 | 0.92 |
| 11/17 | 1,772 | 1,772 | 1,757 | 1,762 | 0% | 287,600 | 722億7748万 | +1.56% | 6.67 | 0.92 |
| 11/16 | 1,756 | 1,772 | 1,751 | 1,762 | +0.97% | 295,600 | 722億7748万 | +1.61% | 6.67 | 0.92 |
| 11/13 | 1,759 | 1,766 | 1,728 | 1,745 | -1.47% | 451,500 | 715億8014万 | +0.75% | 6.6 | 0.91 |
| 11/12 | 1,790 | 1,799 | 1,766 | 1,771 | -1.56% | 356,100 | 726億4666万 | +2.43% | 6.7 | 0.92 |
| 11/11 | 1,773 | 1,799 | 1,757 | 1,799 | +2.92% | 521,800 | 737億9523万 | +4.35% | 6.81 | 0.94 |
| 11/10 | 1,788 | 1,796 | 1,743 | 1,748 | -1.02% | 510,300 | 717億320万 | +1.86% | 6.61 | 0.91 |
| 11/09 | 1,772 | 1,772 | 1,736 | 1,766 | +0.63% | 373,500 | 724億4156万 | +3.21% | 6.68 | 0.92 |
| 11/06 | 1,728 | 1,764 | 1,713 | 1,755 | +1.45% | 529,200 | 719億9034万 | +3.05% | 6.64 | 0.91 |
| 11/05 | 1,705 | 1,735 | 1,692 | 1,730 | +1.41% | 325,700 | 709億6484万 | +2% | 6.54 | 0.9 |
| 11/04 | 1,709 | 1,718 | 1,686 | 1,706 | +1.37% | 328,900 | 699億8035万 | +1.13% | 6.45 | 0.89 |
| 11/02 | 1,655 | 1,699 | 1,655 | 1,683 | +2.06% | 316,400 | 690億3689万 | +0.24% | 6.37 | 0.88 |
| 10/30 | 1,705 | 1,710 | 1,643 | 1,649 | -3.34% | 465,200 | 676億4221万 | -1.32% | 6.24 | 0.86 |
| 10/29 | 1,687 | 1,710 | 1,676 | 1,706 | -0.35% | 331,700 | 699億8035万 | +2.52% | 6.45 | 0.89 |
| 10/28 | 1,700 | 1,720 | 1,698 | 1,712 | -0.81% | 229,700 | 702億2647万 | +3.32% | 6.48 | 0.89 |
| 10/27 | 1,709 | 1,726 | 1,689 | 1,726 | +0.23% | 264,400 | 708億76万 | +4.73% | 6.53 | 0.9 |
| 10/26 | 1,720 | 1,742 | 1,716 | 1,722 | +0.12% | 199,700 | 706億3668万 | +5.13% | 6.51 | 0.9 |
| 10/23 | 1,729 | 1,730 | 1,702 | 1,720 | +0.29% | 326,900 | 705億5464万 | +5.72% | 6.51 | 0.9 |
| 10/22 | 1,724 | 1,735 | 1,709 | 1,715 | -0.52% | 241,700 | 703億4954万 | +6% | 6.49 | 0.89 |
| 10/21 | 1,731 | 1,740 | 1,717 | 1,724 | -0.29% | 247,900 | 707億1872万 | +7.15% | 6.52 | 0.9 |
| 10/20 | 1,711 | 1,747 | 1,699 | 1,729 | +0.58% | 358,700 | 709億2382万 | +8.13% | 6.54 | 0.9 |
| 10/19 | 1,686 | 1,726 | 1,661 | 1,719 | +1.24% | 371,100 | 705億1362万 | +8.18% | 6.5 | 0.9 |
| 10/16 | 1,740 | 1,740 | 1,689 | 1,698 | -3.3% | 579,200 | 696億5219万 | +7.54% | 6.42 | 0.89 |
| 10/15 | 1,787 | 1,792 | 1,748 | 1,756 | -1.18% | 406,200 | 720億3136万 | +11.78% | 6.64 | 0.92 |
| 10/14 | 1,790 | 1,806 | 1,759 | 1,777 | -0.78% | 474,200 | 728億9278万 | +13.98% | 6.72 | 0.93 |
| 10/13 | 1,792 | 1,811 | 1,758 | 1,791 | +2.23% | 876,600 | 734億6707万 | +15.85% | 6.77 | 0.93 |
| 10/12 | 1,723 | 1,764 | 1,702 | 1,752 | +3.06% | 785,300 | 718億6728万 | +14.36% | 6.63 | 0.91 |
| 10/09 | 1,677 | 1,704 | 1,662 | 1,700 | +2.47% | 450,100 | 697億3423万 | +11.92% | 6.43 | 0.89 |
| 10/08 | 1,659 | 1,677 | 1,650 | 1,659 | +0.79% | 471,200 | 680億5241万 | +10.09% | 6.28 | 0.86 |
| 10/07 | 1,609 | 1,648 | 1,604 | 1,646 | +1.92% | 330,500 | 675億1915万 | +9.95% | 6.23 | 0.86 |
| 10/06 | 1,639 | 1,644 | 1,600 | 1,615 | -0.25% | 481,300 | 662億4752万 | +8.83% | 6.11 | 0.84 |
| 10/05 | 1,590 | 1,619 | 1,584 | 1,619 | +3.92% | 440,300 | 664億1160万 | +9.99% | 6.12 | 0.84 |
| 10/02 | 1,592 | 1,644 | 1,541 | 1,558 | -1.33% | 883,000 | 639億937万 | +6.64% | 5.89 | 0.81 |
| 09/30 | 1,516 | 1,602 | 1,510 | 1,579 | +4.16% | 824,200 | 647億7080万 | +8.82% | 5.97 | 0.82 |
| 09/29 | 1,509 | 1,529 | 1,504 | 1,516 | +1% | 381,400 | 621億8653万 | +5.28% | 5.73 | 0.79 |
| 09/28 | 1,502 | 1,502 | 1,477 | 1,501 | +0.74% | 326,800 | 615億7123万 | +4.89% | 5.68 | 0.78 |
| 09/25 | 1,492 | 1,510 | 1,482 | 1,490 | +0.95% | 342,300 | 611億2000万 | +4.78% | 5.64 | 0.78 |
| 09/24 | 1,521 | 1,521 | 1,473 | 1,476 | -2.96% | 506,200 | 605億4572万 | +4.38% | 5.58 | 0.77 |
| 09/23 | 1,482 | 1,531 | 1,480 | 1,521 | +1.88% | 508,900 | 623億9163万 | +8.26% | 5.75 | 0.79 |
| 09/18 | 1,464 | 1,493 | 1,464 | 1,493 | +1.91% | 361,900 | 612億4306万 | +6.95% | 5.65 | 0.78 |
| 09/17 | 1,461 | 1,478 | 1,457 | 1,465 | +0.21% | 328,300 | 600億9450万 | +5.62% | 5.54 | 0.76 |
| 09/16 | 1,472 | 1,477 | 1,454 | 1,462 | -1.48% | 475,100 | 599億7144万 | +5.94% | 5.53 | 0.76 |
| 09/15 | 1,484 | 1,488 | 1,459 | 1,484 | -0.13% | 293,800 | 608億7388万 | +8.08% | 5.61 | 0.77 |
| 09/14 | 1,475 | 1,486 | 1,457 | 1,486 | +0.41% | 442,600 | 609億5592万 | +8.86% | 5.62 | 0.77 |
| 09/11 | 1,465 | 1,487 | 1,452 | 1,480 | +0.68% | 297,700 | 607億980万 | +9.31% | 5.6 | 0.77 |
| 09/10 | 1,479 | 1,479 | 1,460 | 1,470 | -0.47% | 295,500 | 602億9960万 | +9.46% | 5.56 | 0.77 |
| 09/09 | 1,470 | 1,481 | 1,448 | 1,477 | -0.87% | 354,600 | 605億8674万 | +10.89% | 5.59 | 0.77 |
| 09/08 | 1,490 | 1,493 | 1,470 | 1,490 | +0.74% | 295,100 | 611億2000万 | +12.71% | 5.64 | 0.78 |
| 09/07 | 1,454 | 1,480 | 1,454 | 1,479 | +2.42% | 340,800 | 606億6878万 | +13.07% | 5.59 | 0.77 |
| 09/04 | 1,409 | 1,450 | 1,404 | 1,444 | +0.42% | 333,100 | 592億3308万 | +11.51% | 5.46 | 0.75 |
| 09/03 | 1,435 | 1,450 | 1,428 | 1,438 | +1.34% | 234,400 | 589億8696万 | +11.91% | 5.44 | 0.75 |
| 09/02 | 1,412 | 1,421 | 1,396 | 1,419 | +0.71% | 273,600 | 582億757万 | +11.21% | 5.37 | 0.74 |
| 09/01 | 1,419 | 1,423 | 1,395 | 1,409 | +0.86% | 283,900 | 577億9737万 | +11.12% | 5.33 | 0.73 |
| 08/31 | 1,381 | 1,424 | 1,379 | 1,397 | +4.25% | 459,100 | 573億513万 | +10.79% | 5.28 | 0.73 |
| 08/28 | 1,349 | 1,382 | 1,326 | 1,340 | +1.98% | 733,800 | 549億6698万 | +6.77% | 5.07 | 0.7 |
| 08/27 | 1,332 | 1,335 | 1,311 | 1,314 | -0.83% | 158,500 | 539億46万 | +4.95% | 4.97 | 0.68 |
| 08/26 | 1,325 | 1,325 | 1,305 | 1,325 | +0.45% | 198,600 | 543億5168万 | +6.08% | 5.01 | 0.69 |
| 08/25 | 1,315 | 1,330 | 1,310 | 1,319 | +1.15% | 268,300 | 541億556万 | +5.86% | 4.99 | 0.69 |
| 08/24 | 1,308 | 1,310 | 1,286 | 1,304 | +0.38% | 228,900 | 534億9026万 | +4.65% | 4.93 | 0.68 |
| 08/21 | 1,283 | 1,304 | 1,282 | 1,299 | +1.88% | 257,600 | 532億8516万 | +4.25% | 4.91 | 0.68 |
| 08/20 | 1,279 | 1,284 | 1,265 | 1,275 | -0.62% | 271,600 | 523億67万 | +2.41% | 4.82 | 0.66 |
| 08/19 | 1,262 | 1,283 | 1,247 | 1,283 | +1.66% | 259,100 | 526億2883万 | +3.05% | 4.85 | 0.67 |
| 08/18 | 1,285 | 1,285 | 1,260 | 1,262 | -1.94% | 355,000 | 517億6741万 | +1.53% | 4.77 | 0.66 |
| 08/17 | 1,281 | 1,304 | 1,277 | 1,287 | +1.18% | 176,400 | 527億9292万 | +3.46% | 4.87 | 0.67 |
| 08/14 | 1,283 | 1,283 | 1,263 | 1,272 | -1.62% | 291,300 | 521億7761万 | +2.33% | 4.81 | 0.66 |
| 08/13 | 1,289 | 1,296 | 1,261 | 1,293 | +0.62% | 308,100 | 530億3904万 | +3.94% | 4.89 | 0.67 |
| 08/12 | 1,289 | 1,291 | 1,266 | 1,285 | +0.94% | 237,800 | 527億1087万 | +3.38% | 4.86 | 0.67 |
| 08/11 | 1,234 | 1,274 | 1,225 | 1,273 | +4.26% | 265,900 | 522億1863万 | +2.5% | 4.82 | 0.66 |
| 08/07 | 1,191 | 1,222 | 1,189 | 1,221 | +2.52% | 259,100 | 500億8559万 | -1.77% | 4.62 | 0.64 |
| 08/06 | 1,195 | 1,207 | 1,187 | 1,191 | -0.83% | 164,600 | 488億5498万 | -4.49% | 4.51 | 0.62 |
| 08/05 | 1,210 | 1,211 | 1,188 | 1,201 | -1.4% | 172,300 | 492億6518万 | -4.23% | 4.54 | 0.63 |
| 08/04 | 1,170 | 1,221 | 1,170 | 1,218 | +5% | 225,400 | 499億6253万 | -3.33% | 4.61 | 0.63 |
| 08/03 | 1,150 | 1,168 | 1,138 | 1,160 | +1.31% | 238,300 | 475億8336万 | -8.37% | 4.39 | 0.6 |
| 07/31 | 1,185 | 1,188 | 1,145 | 1,145 | -4.5% | 361,100 | 469億6806万 | -10.13% | 4.33 | 0.6 |
| 07/30 | 1,214 | 1,227 | 1,194 | 1,199 | -1.07% | 179,900 | 491億8314万 | -6.62% | 4.54 | 0.63 |
| 07/29 | 1,200 | 1,226 | 1,197 | 1,212 | -0.33% | 183,300 | 497億1640万 | -6.12% | 4.58 | 0.63 |
| 07/28 | 1,244 | 1,246 | 1,215 | 1,216 | -2.25% | 264,400 | 498億8049万 | -6.25% | 4.6 | 0.63 |
| 07/27 | 1,239 | 1,244 | 1,223 | 1,244 | -0.32% | 242,800 | 510億2905万 | -4.53% | 4.71 | 0.65 |
| 07/22 | 1,240 | 1,259 | 1,235 | 1,248 | +0.4% | 142,200 | 511億9313万 | -4.51% | 4.72 | 0.65 |
| 07/21 | 1,247 | 1,247 | 1,229 | 1,243 | -0.4% | 188,500 | 509億8803万 | -5.26% | 4.7 | 0.65 |
| 07/20 | 1,267 | 1,267 | 1,223 | 1,248 | -0.79% | 280,800 | 511億9313万 | -5.24% | 4.72 | 0.65 |
| 07/17 | 1,287 | 1,290 | 1,256 | 1,258 | -3.45% | 322,100 | 516億333万 | -4.62% | 4.76 | 0.66 |
| 07/16 | 1,328 | 1,347 | 1,291 | 1,303 | -0.91% | 438,500 | 534億4924万 | -1.51% | 4.93 | 0.68 |
| 07/15 | 1,290 | 1,333 | 1,277 | 1,315 | +3.46% | 406,600 | 539億4148万 | -0.9% | 4.97 | 0.69 |
| 07/14 | 1,266 | 1,275 | 1,256 | 1,271 | -0.39% | 125,700 | 521億3659万 | -4.65% | 4.81 | 0.66 |
| 07/13 | 1,251 | 1,279 | 1,250 | 1,276 | +3.49% | 185,400 | 523億4169万 | -4.92% | 4.83 | 0.67 |
| 07/10 | 1,266 | 1,266 | 1,231 | 1,233 | -3.67% | 285,900 | 505億7783万 | -8.67% | 4.66 | 0.64 |
| 07/09 | 1,276 | 1,297 | 1,273 | 1,280 | +0.31% | 165,200 | 525億577万 | -5.74% | 4.84 | 0.67 |
| 07/08 | 1,284 | 1,286 | 1,269 | 1,276 | -0.93% | 166,200 | 523億4169万 | -6.52% | 4.83 | 0.67 |
| 07/07 | 1,300 | 1,300 | 1,274 | 1,288 | +0.47% | 185,300 | 528億3394万 | -6.12% | 4.87 | 0.67 |
| 07/06 | 1,247 | 1,282 | 1,230 | 1,282 | +1.83% | 305,800 | 525億8781万 | -7.03% | 4.85 | 0.67 |
| 07/03 | 1,295 | 1,307 | 1,239 | 1,259 | -2.25% | 343,400 | 516億4435万 | -9.16% | 4.76 | 0.66 |
| 07/02 | 1,314 | 1,321 | 1,278 | 1,288 | -2.28% | 349,600 | 528億3394万 | -7.6% | 4.87 | 0.67 |
