PBR
2020/07/20~2020/12/16
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 |
12/16 | 1,745 | 1,746 | 1,743 | 1,743 | 0% | 406,500 | 1138億8193万 | +0.17% | 5.47 | 0.81 |
12/15 | 1,743 | 1,749 | 1,741 | 1,743 | 0% | 356,300 | 1138億8193万 | +0.52% | 5.47 | 0.81 |
12/14 | 1,750 | 1,751 | 1,743 | 1,743 | -0.46% | 356,400 | 1138億8193万 | +0.98% | 5.47 | 0.81 |
12/11 | 1,751 | 1,755 | 1,749 | 1,751 | 0% | 805,300 | 1144億462万 | +1.86% | 5.5 | 0.81 |
12/10 | 1,757 | 1,762 | 1,749 | 1,751 | -0.06% | 800,100 | 1144億462万 | +2.46% | 5.5 | 0.81 |
12/09 | 1,749 | 1,758 | 1,748 | 1,752 | +0.23% | 293,100 | 1144億6996万 | +3.12% | 5.5 | 0.81 |
12/08 | 1,750 | 1,755 | 1,748 | 1,748 | -0.11% | 1,024,200 | 1142億861万 | +3.62% | 5.49 | 0.81 |
12/07 | 1,755 | 1,758 | 1,748 | 1,750 | 0% | 1,265,500 | 1143億3929万 | +4.54% | 5.49 | 0.81 |
12/04 | 1,760 | 1,761 | 1,749 | 1,750 | -0.23% | 1,371,200 | 1143億3929万 | +5.23% | 5.49 | 0.81 |
12/03 | 1,754 | 1,759 | 1,752 | 1,754 | 0% | 452,400 | 1146億64万 | +6.05% | 5.51 | 0.81 |
12/02 | 1,754 | 1,759 | 1,751 | 1,754 | 0% | 373,800 | 1146億64万 | +6.63% | 5.51 | 0.81 |
12/01 | 1,754 | 1,759 | 1,751 | 1,754 | 0% | 638,700 | 1146億64万 | +7.21% | 5.51 | 0.81 |
11/30 | 1,752 | 1,765 | 1,750 | 1,754 | -0.68% | 767,700 | 1146億64万 | +7.81% | 5.51 | 0.81 |
11/27 | 1,770 | 1,773 | 1,752 | 1,766 | -0.23% | 1,003,700 | 1153億8468万 | +9.15% | 5.54 | 0.82 |
11/26 | 1,774 | 1,775 | 1,767 | 1,770 | -0.56% | 505,000 | 1156億4602万 | +9.94% | 5.56 | 0.82 |
11/25 | 1,784 | 1,787 | 1,773 | 1,780 | -0.22% | 716,700 | 1162億9939万 | +11.32% | 5.59 | 0.82 |
11/24 | 1,786 | 1,787 | 1,779 | 1,784 | -0.34% | 689,000 | 1165億6074万 | +12.34% | 5.6 | 0.83 |
11/20 | 1,779 | 1,790 | 1,772 | 1,790 | +0.56% | 454,500 | 1169億5276万 | +13.65% | 5.62 | 0.83 |
11/19 | 1,778 | 1,782 | 1,760 | 1,780 | -0.11% | 697,300 | 1162億9939万 | +13.96% | 5.59 | 0.82 |
11/18 | 1,780 | 1,789 | 1,775 | 1,782 | -0.06% | 1,018,400 | 1164億3006万 | +15.12% | 5.6 | 0.82 |
11/17 | 1,769 | 1,793 | 1,768 | 1,783 | +1.89% | 2,381,900 | 1164億9540万 | +16.16% | 5.6 | 0.82 |
11/16 | 1,760 | 1,800 | 1,743 | 1,750 | +12.18% | 4,932,500 | 1143億3929万 | +14.98% | 5.49 | 0.81 |
11/13 | 1,570 | 1,570 | 1,544 | 1,560 | -1.45% | 180,700 | 1019億2531万 | +3.31% | 4.9 | 0.72 |
11/12 | 1,600 | 1,600 | 1,573 | 1,583 | -2.04% | 140,700 | 1034億2805万 | +5.11% | 4.97 | 0.73 |
11/11 | 1,600 | 1,626 | 1,593 | 1,616 | +1.19% | 348,800 | 1055億8417万 | +7.66% | 5.07 | 0.75 |
11/10 | 1,600 | 1,619 | 1,586 | 1,597 | +2.63% | 332,000 | 1043億4277万 | +6.97% | 5.01 | 0.74 |
11/09 | 1,560 | 1,576 | 1,544 | 1,556 | +0.13% | 216,400 | 1016億6396万 | +4.57% | 4.89 | 0.72 |
11/06 | 1,520 | 1,561 | 1,514 | 1,554 | +2.57% | 219,000 | 1015億3329万 | +4.93% | 4.88 | 0.72 |
11/05 | 1,475 | 1,523 | 1,475 | 1,515 | +2.16% | 208,600 | 989億8515万 | +2.71% | 4.76 | 0.7 |
11/04 | 1,485 | 1,497 | 1,472 | 1,483 | +1.09% | 100,200 | 968億9438万 | +0.75% | 4.66 | 0.69 |
11/02 | 1,445 | 1,485 | 1,441 | 1,467 | +3.16% | 137,000 | 958億4899万 | -0.2% | 4.61 | 0.68 |
10/30 | 1,492 | 1,492 | 1,416 | 1,422 | -3.79% | 221,300 | 929億884万 | -3.2% | 4.46 | 0.66 |
10/29 | 1,500 | 1,513 | 1,478 | 1,478 | -2.44% | 143,200 | 965億6770万 | +0.61% | 4.64 | 0.68 |
10/28 | 1,518 | 1,518 | 1,498 | 1,515 | -1.24% | 157,800 | 989億8515万 | +3.27% | 4.76 | 0.7 |
10/27 | 1,513 | 1,539 | 1,502 | 1,534 | +0.79% | 110,700 | 1002億2655万 | +4.85% | 4.82 | 0.71 |
10/26 | 1,550 | 1,554 | 1,522 | 1,522 | -1.23% | 84,900 | 994億4251万 | +4.32% | 4.78 | 0.7 |
10/23 | 1,530 | 1,548 | 1,512 | 1,541 | +0.72% | 84,500 | 1006億8391万 | +5.91% | 4.84 | 0.71 |
10/22 | 1,550 | 1,550 | 1,524 | 1,530 | -1.73% | 82,500 | 999億6521万 | +5.52% | 4.8 | 0.71 |
10/21 | 1,510 | 1,561 | 1,510 | 1,557 | +3.73% | 168,300 | 1017億2930万 | +7.68% | 4.89 | 0.72 |
10/20 | 1,478 | 1,525 | 1,478 | 1,501 | +0.87% | 146,900 | 980億7044万 | +4.24% | 4.71 | 0.69 |
10/19 | 1,465 | 1,510 | 1,457 | 1,488 | +1.64% | 211,000 | 972億2106万 | +3.62% | 4.67 | 0.69 |
10/16 | 1,470 | 1,474 | 1,456 | 1,464 | -0.88% | 116,700 | 956億5298万 | +2.31% | 4.6 | 0.68 |
10/15 | 1,434 | 1,481 | 1,428 | 1,477 | +2.93% | 221,800 | 965億236万 | +3.36% | 4.64 | 0.68 |
10/14 | 1,448 | 1,456 | 1,435 | 1,435 | -1.44% | 143,900 | 937億5822万 | +0.7% | 4.51 | 0.66 |
10/13 | 1,454 | 1,460 | 1,447 | 1,456 | +0.28% | 60,400 | 951億3029万 | +2.32% | 4.57 | 0.67 |
10/12 | 1,442 | 1,452 | 1,433 | 1,452 | +0.41% | 81,300 | 948億6894万 | +2.25% | 4.56 | 0.67 |
10/09 | 1,458 | 1,460 | 1,436 | 1,446 | -0.75% | 106,300 | 944億7692万 | +2.05% | 4.54 | 0.67 |
10/08 | 1,454 | 1,467 | 1,442 | 1,457 | +0.34% | 134,600 | 951億9562万 | +2.97% | 4.57 | 0.67 |
10/07 | 1,435 | 1,457 | 1,430 | 1,452 | +1.04% | 113,000 | 948億6894万 | +2.83% | 4.56 | 0.67 |
10/06 | 1,468 | 1,473 | 1,437 | 1,437 | -1.58% | 141,800 | 938億8889万 | +1.99% | 4.51 | 0.66 |
10/05 | 1,412 | 1,462 | 1,412 | 1,460 | +4.73% | 204,200 | 953億9163万 | +3.84% | 4.58 | 0.68 |
10/02 | 1,412 | 1,432 | 1,390 | 1,394 | +0.22% | 363,000 | 910億7941万 | -0.64% | 4.38 | 0.64 |
09/30 | 1,440 | 1,440 | 1,391 | 1,391 | -4.2% | 212,300 | 908億8340万 | -0.78% | 4.37 | 0.64 |
09/29 | 1,415 | 1,456 | 1,405 | 1,452 | +1.89% | 194,800 | 948億6894万 | +3.64% | 4.56 | 0.67 |
09/28 | 1,441 | 1,441 | 1,408 | 1,425 | -0.77% | 363,700 | 931億485万 | +2% | 4.47 | 0.66 |
09/25 | 1,424 | 1,447 | 1,423 | 1,436 | +1.63% | 218,600 | 938億2355万 | +3.09% | 4.51 | 0.66 |
09/24 | 1,441 | 1,441 | 1,411 | 1,413 | -2.01% | 236,300 | 923億2081万 | +1.65% | 4.44 | 0.65 |
09/23 | 1,408 | 1,445 | 1,404 | 1,442 | +1.41% | 205,500 | 942億1557万 | +3.89% | 4.53 | 0.67 |
09/18 | 1,415 | 1,426 | 1,410 | 1,422 | +0.21% | 127,500 | 929億884万 | +2.82% | 4.46 | 0.66 |
09/17 | 1,420 | 1,428 | 1,407 | 1,419 | -0.56% | 88,100 | 927億1283万 | +2.83% | 4.46 | 0.66 |
09/16 | 1,415 | 1,438 | 1,407 | 1,427 | +0.49% | 143,900 | 932億3552万 | +3.63% | 4.48 | 0.66 |
09/15 | 1,433 | 1,433 | 1,409 | 1,420 | -1.05% | 135,000 | 927億7816万 | +3.27% | 4.46 | 0.66 |
09/14 | 1,410 | 1,441 | 1,406 | 1,435 | +2.21% | 181,800 | 937億5822万 | +4.74% | 4.51 | 0.66 |
09/11 | 1,399 | 1,404 | 1,380 | 1,404 | +1.23% | 157,200 | 917億3278万 | +3.08% | 4.41 | 0.65 |
09/10 | 1,386 | 1,394 | 1,376 | 1,387 | +0.8% | 153,100 | 906億2205万 | +2.44% | 4.35 | 0.64 |
09/09 | 1,380 | 1,387 | 1,364 | 1,376 | -2.13% | 171,100 | 899億335万 | +2.08% | 4.32 | 0.64 |
09/08 | 1,391 | 1,406 | 1,388 | 1,406 | +1.08% | 130,300 | 918億6345万 | +4.77% | 4.41 | 0.65 |
09/07 | 1,379 | 1,399 | 1,378 | 1,391 | +0.29% | 151,200 | 908億8340万 | +4.35% | 4.37 | 0.64 |
09/04 | 1,364 | 1,396 | 1,360 | 1,387 | +2.21% | 175,100 | 906億2205万 | +4.76% | 4.35 | 0.64 |
09/03 | 1,414 | 1,419 | 1,357 | 1,357 | -1.52% | 344,000 | 886億6195万 | +3.04% | 4.26 | 0.63 |
09/02 | 1,414 | 1,417 | 1,378 | 1,378 | -1.5% | 364,000 | 900億3402万 | +5.03% | 4.33 | 0.64 |
09/01 | 1,382 | 1,403 | 1,377 | 1,399 | +0.14% | 186,500 | 914億609万 | +6.88% | 4.39 | 0.65 |
08/31 | 1,403 | 1,415 | 1,396 | 1,397 | +1.45% | 236,800 | 912億7542万 | +7.05% | 4.39 | 0.65 |
08/28 | 1,375 | 1,406 | 1,360 | 1,377 | +0.88% | 400,400 | 899億6868万 | +5.92% | 4.32 | 0.64 |
08/27 | 1,380 | 1,381 | 1,359 | 1,365 | -0.87% | 113,200 | 891億8464万 | +5.32% | 4.29 | 0.63 |
08/26 | 1,380 | 1,382 | 1,365 | 1,377 | +0.07% | 133,100 | 899億6868万 | +6.5% | 4.32 | 0.64 |
08/25 | 1,370 | 1,380 | 1,360 | 1,376 | +2.15% | 196,900 | 899億335万 | +6.67% | 4.32 | 0.64 |
08/24 | 1,354 | 1,362 | 1,342 | 1,347 | -0.44% | 118,400 | 878億6688万 | +4.66% | 4.22 | 0.62 |
08/21 | 1,342 | 1,366 | 1,342 | 1,353 | +1.65% | 187,100 | 882億5827万 | +5.29% | 4.24 | 0.62 |
08/20 | 1,354 | 1,354 | 1,328 | 1,331 | -1.84% | 173,800 | 868億2317万 | +3.9% | 4.17 | 0.61 |
08/19 | 1,351 | 1,364 | 1,347 | 1,356 | -0.37% | 101,500 | 884億5396万 | +6.19% | 4.25 | 0.63 |
08/18 | 1,352 | 1,369 | 1,334 | 1,361 | +1.72% | 246,500 | 887億8012万 | +7.17% | 4.27 | 0.63 |
08/17 | 1,330 | 1,369 | 1,330 | 1,338 | +0.75% | 259,900 | 872億7979万 | +5.94% | 4.19 | 0.62 |
08/14 | 1,359 | 1,359 | 1,322 | 1,328 | -2.64% | 239,100 | 866億2748万 | +5.56% | 4.16 | 0.61 |
08/13 | 1,368 | 1,387 | 1,359 | 1,364 | +0.15% | 397,100 | 889億7581万 | +8.86% | 4.28 | 0.63 |
08/12 | 1,270 | 1,369 | 1,267 | 1,362 | +5.5% | 943,500 | 888億4535万 | +9.22% | 4.27 | 0.63 |
08/11 | 1,235 | 1,295 | 1,232 | 1,291 | +4.96% | 276,000 | 842億1391万 | +4.2% | 4.05 | 0.6 |
08/07 | 1,214 | 1,230 | 1,210 | 1,230 | +0.82% | 178,100 | 802億3479万 | -0.32% | 3.86 | 0.57 |
08/06 | 1,229 | 1,235 | 1,213 | 1,220 | -0.73% | 122,300 | 795億8247万 | -0.89% | 3.82 | 0.56 |
08/05 | 1,220 | 1,229 | 1,206 | 1,229 | +0.24% | 130,000 | 801億6956万 | -0.08% | 3.85 | 0.57 |
08/04 | 1,179 | 1,226 | 1,179 | 1,226 | +4.07% | 212,900 | 799億7386万 | -0.16% | 3.84 | 0.57 |
08/03 | 1,163 | 1,182 | 1,160 | 1,178 | +1.12% | 200,200 | 768億4275万 | -3.99% | 3.69 | 0.54 |
07/31 | 1,196 | 1,196 | 1,164 | 1,165 | -3.8% | 265,000 | 759億9474万 | -5.05% | 3.65 | 0.54 |
07/30 | 1,251 | 1,251 | 1,203 | 1,211 | -3.04% | 212,000 | 789億9539万 | -1.46% | 3.8 | 0.56 |
07/29 | 1,286 | 1,286 | 1,246 | 1,249 | -2.88% | 125,700 | 814億3350万 | +1.63% | 3.91 | 0.58 |
07/28 | 1,300 | 1,301 | 1,281 | 1,286 | -1% | 183,400 | 838億4586万 | +4.81% | 4.03 | 0.59 |
07/27 | 1,285 | 1,299 | 1,266 | 1,299 | +1.17% | 123,300 | 846億9345万 | +6.13% | 4.07 | 0.6 |
07/22 | 1,272 | 1,296 | 1,271 | 1,284 | +1.18% | 197,200 | 837億1546万 | +5.33% | 4.02 | 0.59 |
07/21 | 1,304 | 1,307 | 1,266 | 1,269 | -2.68% | 226,900 | 827億3748万 | +4.44% | 3.98 | 0.59 |
07/20 | 1,285 | 1,309 | 1,274 | 1,304 | +1.01% | 243,200 | 850億1944万 | +7.59% | 4.09 | 0.6 |