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 | 93 | 94 | 91 | 91 | -1.09% | 147,800 | 34億2609万 | 0% | 137 | 1.45 |
11/27 | 92 | 93 | 91 | 92 | -3.16% | 307,200 | 34億6374万 | +1.1% | 138.5 | 1.47 |
11/26 | 94 | 95 | 94 | 95 | +2.15% | 124,500 | 35億7669万 | +4.4% | 143.02 | 1.52 |
11/25 | 93 | 94 | 92 | 93 | 0% | 138,100 | 35億139万 | +2.2% | 140.01 | 1.48 |
11/24 | 92 | 93 | 91 | 93 | +2.2% | 59,700 | 35億139万 | +2.2% | 140.01 | 1.48 |
11/20 | 91 | 92 | 91 | 91 | 0% | 22,800 | 34億2609万 | 0% | 137 | 1.45 |
11/19 | 91 | 92 | 91 | 91 | 0% | 30,200 | 34億2609万 | 0% | 137 | 1.45 |
11/18 | 91 | 93 | 91 | 91 | 0% | 133,400 | 34億2609万 | -1.09% | 137 | 1.45 |
11/17 | 93 | 93 | 91 | 91 | -1.09% | 100,600 | 34億2609万 | -1.09% | 137 | 1.45 |
11/16 | 92 | 93 | 91 | 92 | +1.1% | 65,900 | 34億6374万 | -1.08% | 138.5 | 1.47 |
11/13 | 93 | 93 | 91 | 91 | -2.15% | 95,300 | 34億2609万 | -2.15% | 137 | 1.45 |
11/12 | 94 | 95 | 92 | 93 | -1.06% | 173,500 | 35億139万 | 0% | 140.01 | 1.48 |
11/11 | 92 | 94 | 91 | 94 | +3.3% | 144,700 | 35億3904万 | +1.08% | 141.51 | 1.5 |
11/10 | 95 | 96 | 91 | 91 | -3.19% | 359,100 | 34億2609万 | -2.15% | 137 | 1.45 |
11/09 | 91 | 96 | 90 | 94 | +4.44% | 404,400 | 35億3904万 | +1.08% | 141.51 | 1.5 |
11/06 | 93 | 94 | 90 | 90 | -4.26% | 280,800 | 33億8844万 | -3.23% | 135.49 | 1.44 |
11/05 | 90 | 94 | 89 | 94 | +4.44% | 567,300 | 35億3904万 | +1.08% | 141.51 | 1.5 |
11/04 | 87 | 91 | 87 | 90 | +4.65% | 231,700 | 33億8844万 | -3.23% | 135.49 | 1.44 |
11/02 | 86 | 88 | 86 | 86 | -1.15% | 156,600 | 32億3784万 | -7.53% | 129.47 | 1.37 |
10/30 | 90 | 90 | 86 | 87 | -3.33% | 346,900 | 32億7549万 | -6.45% | 130.98 | 1.39 |
10/29 | 88 | 91 | 88 | 90 | +1.12% | 212,800 | 33億8844万 | -3.23% | 135.49 | 1.44 |
10/28 | 90 | 91 | 88 | 89 | -1.11% | 154,700 | 33億5079万 | -4.3% | 133.99 | 1.42 |
10/27 | 88 | 91 | 87 | 90 | +1.12% | 191,100 | 33億8844万 | -4.26% | 135.49 | 1.44 |
10/26 | 90 | 91 | 89 | 89 | -2.2% | 116,800 | 33億5079万 | -5.32% | 133.99 | 1.42 |
10/23 | 91 | 92 | 89 | 91 | 0% | 356,500 | 34億2609万 | -3.19% | 137 | 1.45 |
10/22 | 94 | 94 | 90 | 91 | -3.19% | 408,200 | 34億2609万 | -3.19% | 137 | 1.45 |
10/21 | 91 | 94 | 91 | 94 | +2.17% | 239,300 | 35億3904万 | 0% | 141.51 | 1.5 |
10/20 | 92 | 93 | 91 | 92 | 0% | 283,500 | 34億6374万 | -2.13% | 138.5 | 1.47 |
10/19 | 93 | 94 | 92 | 92 | -1.08% | 136,800 | 34億6374万 | -2.13% | 138.5 | 1.47 |
10/16 | 95 | 96 | 92 | 93 | -6.06% | 935,000 | 35億139万 | -1.06% | 140.01 | 1.48 |
10/15 | 101 | 101 | 97 | 99 | -1.98% | 754,900 | 37億2728万 | +5.32% | 149.04 | 1.58 |
10/14 | 102 | 104 | 98 | 101 | 0% | 970,700 | 38億258万 | +8.6% | 152.05 | 1.61 |
10/13 | 102 | 105 | 100 | 101 | 0% | 818,900 | 38億258万 | +8.6% | 152.05 | 1.61 |
10/12 | 100 | 101 | 97 | 101 | 0% | 450,700 | 38億258万 | +9.78% | 152.05 | 1.61 |
10/09 | 96 | 104 | 95 | 101 | +5.21% | 2,382,800 | 38億258万 | +9.78% | 152.05 | 1.61 |
10/08 | 93 | 97 | 92 | 96 | +3.23% | 552,500 | 36億1433万 | +5.49% | 144.53 | 1.53 |
10/07 | 92 | 93 | 92 | 93 | +1.09% | 66,300 | 35億139万 | +2.2% | 140.01 | 1.48 |
10/06 | 94 | 94 | 92 | 92 | 0% | 124,600 | 34億6374万 | +1.1% | 138.5 | 1.47 |
10/05 | 91 | 93 | 91 | 92 | +2.22% | 143,800 | 34億6374万 | +1.1% | 138.5 | 1.47 |
10/02 | 92 | 93 | 90 | 90 | -1.1% | 347,200 | 33億8844万 | -1.1% | 135.49 | 1.44 |
09/30 | 93 | 93 | 91 | 91 | -1.09% | 207,600 | 34億2609万 | 0% | 137 | 1.45 |
09/29 | 95 | 95 | 92 | 92 | -2.13% | 238,700 | 34億6374万 | +1.1% | 138.5 | 1.47 |
09/28 | 91 | 97 | 90 | 94 | +4.44% | 1,012,400 | 35億3904万 | +3.3% | 141.51 | 1.5 |
09/25 | 89 | 92 | 88 | 90 | 0% | 712,400 | 33億8844万 | 0% | 135.49 | 1.44 |
09/24 | 92 | 93 | 88 | 90 | -3.23% | 928,800 | 33億8844万 | 0% | 135.49 | 1.44 |
09/23 | 96 | 97 | 93 | 93 | -3.13% | 870,600 | 35億139万 | +3.33% | 140.01 | 1.48 |
09/18 | 103 | 104 | 92 | 96 | -9.43% | 4,863,300 | 36億1433万 | +6.67% | 144.53 | 1.53 |
09/17 | 90 | 119 | 90 | 106 | +19.1% | 19,977,100 | 39億9083万 | +17.78% | 159.58 | 1.69 |
09/16 | 90 | 90 | 89 | 89 | 0% | 238,100 | 33億5079万 | 0% | 133.99 | 1.42 |
09/15 | 90 | 90 | 88 | 89 | 0% | 237,800 | 33億5079万 | 0% | 133.99 | 1.42 |
09/14 | 90 | 90 | 88 | 89 | 0% | 239,600 | 33億5079万 | 0% | 133.99 | 1.42 |
09/11 | 89 | 90 | 88 | 89 | 0% | 86,600 | 33億5079万 | 0% | 133.99 | 1.42 |
09/10 | 89 | 91 | 89 | 89 | 0% | 139,200 | 33億5079万 | 0% | 133.99 | 1.42 |
09/09 | 88 | 89 | 87 | 89 | +1.14% | 114,400 | 33億5079万 | 0% | 133.99 | 1.42 |
09/08 | 88 | 89 | 88 | 88 | 0% | 52,800 | 33億1314万 | -1.12% | 132.48 | 1.4 |
09/07 | 89 | 89 | 88 | 88 | -1.12% | 67,500 | 33億1314万 | -1.12% | 132.48 | 1.4 |
09/04 | 89 | 90 | 88 | 89 | -1.11% | 102,200 | 33億5079万 | 0% | 133.99 | 1.42 |
09/03 | 90 | 91 | 88 | 90 | +2.27% | 242,400 | 33億8844万 | +1.12% | 135.49 | 1.44 |
09/02 | 89 | 90 | 88 | 88 | -1.12% | 90,600 | 33億1314万 | 0% | 132.48 | 1.4 |
09/01 | 90 | 90 | 88 | 89 | -1.11% | 128,800 | 33億5079万 | +1.14% | 133.99 | 1.42 |
08/31 | 89 | 91 | 88 | 90 | +2.27% | 230,600 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/28 | 94 | 99 | 86 | 88 | -2.22% | 1,688,600 | 33億1314万 | 0% | 132.48 | 1.4 |
08/27 | 91 | 91 | 90 | 90 | 0% | 29,400 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/26 | 91 | 91 | 89 | 90 | 0% | 80,000 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/25 | 91 | 91 | 89 | 90 | 0% | 51,700 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/24 | 90 | 92 | 89 | 90 | -1.1% | 210,100 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/21 | 90 | 92 | 89 | 91 | +2.25% | 132,600 | 34億2609万 | +3.41% | 137 | 1.45 |
08/20 | 91 | 91 | 89 | 89 | -1.11% | 118,800 | 33億5079万 | +1.14% | 133.99 | 1.42 |
08/19 | 91 | 92 | 90 | 90 | 0% | 50,800 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/18 | 92 | 92 | 90 | 90 | -1.1% | 45,800 | 33億8844万 | +2.27% | 135.49 | 1.44 |
08/17 | 91 | 93 | 90 | 91 | 0% | 118,100 | 34億2609万 | +2.25% | 137 | 1.45 |
08/14 | 94 | 96 | 90 | 91 | +1.11% | 502,100 | 34億2609万 | +2.25% | 137 | 1.45 |
08/13 | 90 | 92 | 88 | 90 | +1.12% | 263,700 | 33億8844万 | +1.12% | 135.49 | 1.44 |
08/12 | 89 | 90 | 88 | 89 | 0% | 124,300 | 33億5079万 | 0% | 133.99 | 1.42 |
08/11 | 90 | 90 | 88 | 89 | 0% | 56,100 | 33億5079万 | 0% | 133.99 | 1.42 |
08/07 | 89 | 89 | 88 | 89 | +1.14% | 16,300 | 33億5079万 | 0% | 133.99 | 1.42 |
08/06 | 89 | 90 | 88 | 88 | -1.12% | 85,200 | 33億1314万 | -1.12% | 132.48 | 1.4 |
08/05 | 86 | 90 | 86 | 89 | +3.49% | 129,100 | 33億5079万 | 0% | 133.99 | 1.42 |
08/04 | 85 | 88 | 84 | 86 | +3.61% | 127,600 | 32億3784万 | -3.37% | 129.47 | 1.37 |
08/03 | 81 | 85 | 81 | 83 | +3.75% | 122,700 | 31億2489万 | -7.78% | 124.95 | 1.32 |
07/31 | 85 | 85 | 80 | 80 | -5.88% | 350,800 | 30億1194万 | -12.09% | 120.44 | 1.28 |
07/30 | 87 | 87 | 85 | 85 | -2.3% | 94,900 | 32億19万 | -7.61% | 127.97 | 1.36 |
07/29 | 87 | 87 | 86 | 87 | -1.14% | 41,200 | 32億7549万 | -6.45% | 130.98 | 1.39 |
07/28 | 88 | 89 | 87 | 88 | +1.15% | 103,700 | 33億1314万 | -5.38% | 132.48 | 1.4 |
07/27 | 88 | 89 | 87 | 87 | -1.14% | 126,800 | 32億7549万 | -6.45% | 130.98 | 1.39 |
07/22 | 87 | 89 | 87 | 88 | +1.15% | 63,900 | 33億1314万 | -5.38% | 132.48 | 1.4 |
07/21 | 87 | 89 | 87 | 87 | +1.16% | 88,800 | 32億7549万 | -7.45% | 130.98 | 1.39 |
07/20 | 88 | 89 | 86 | 86 | -3.37% | 173,500 | 32億3784万 | -8.51% | 129.47 | 1.37 |
07/17 | 91 | 91 | 87 | 89 | -3.26% | 438,900 | 33億5079万 | -5.32% | 133.99 | 1.42 |
07/16 | 94 | 97 | 91 | 92 | -2.13% | 592,800 | 34億6374万 | -2.13% | 138.5 | 1.47 |
07/15 | 91 | 96 | 91 | 94 | +3.3% | 631,500 | 35億3904万 | 0% | 141.51 | 1.5 |
07/14 | 92 | 92 | 90 | 91 | 0% | 188,800 | 34億2609万 | -3.19% | 137 | 1.45 |
07/13 | 91 | 94 | 91 | 91 | +1.11% | 200,200 | 34億2609万 | -4.21% | 137 | 1.45 |
07/10 | 94 | 94 | 90 | 90 | -4.26% | 238,900 | 33億8844万 | -5.26% | 135.49 | 1.44 |
07/09 | 93 | 96 | 91 | 94 | +1.08% | 319,300 | 35億3904万 | -1.05% | 141.51 | 1.5 |
07/08 | 90 | 94 | 89 | 93 | +2.2% | 314,500 | 35億139万 | -3.13% | 140.01 | 1.48 |
07/07 | 90 | 93 | 88 | 91 | 0% | 440,000 | 34億2609万 | -5.21% | 137 | 1.45 |
07/06 | 90 | 93 | 90 | 91 | +1.11% | 191,200 | 34億2609万 | -5.21% | 137 | 1.45 |
07/03 | 88 | 91 | 88 | 90 | +3.45% | 187,700 | 33億8844万 | -6.25% | 135.49 | 1.44 |
07/02 | 92 | 93 | 86 | 87 | -6.45% | 601,100 | 32億7549万 | -9.38% | 130.98 | 1.39 |