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 | 652 | 652 | 640 | 645 | -1.38% | 88,400 | 106億3501万 | -9.54% | 29.93 | 1.28 |
12/29 | 670 | 671 | 652 | 654 | -6.44% | 255,400 | 107億8341万 | -9.04% | 30.35 | 1.3 |
12/28 | 702 | 712 | 695 | 699 | -0.43% | 326,900 | 115億2539万 | -3.59% | 32.44 | 1.39 |
12/25 | 705 | 708 | 696 | 702 | +0.43% | 162,900 | 115億7485万 | -3.7% | 32.58 | 1.4 |
12/24 | 694 | 712 | 694 | 699 | +0.58% | 90,400 | 115億2539万 | -4.38% | 32.44 | 1.39 |
12/23 | 690 | 696 | 685 | 695 | +0.87% | 58,800 | 114億5943万 | -5.44% | 32.25 | 1.38 |
12/22 | 698 | 698 | 682 | 689 | -1.29% | 117,300 | 113億6050万 | -6.77% | 31.97 | 1.37 |
12/21 | 696 | 700 | 691 | 698 | +1.16% | 93,800 | 115億52万 | -6.18% | 32.37 | 1.39 |
12/18 | 703 | 707 | 686 | 690 | -1.71% | 165,000 | 113億6871万 | -7.63% | 32 | 1.37 |
12/17 | 716 | 718 | 701 | 702 | -1.96% | 152,400 | 115億6643万 | -6.52% | 32.55 | 1.4 |
12/16 | 711 | 724 | 711 | 716 | +0.42% | 75,100 | 117億9710万 | -5.17% | 33.2 | 1.42 |
12/15 | 720 | 720 | 710 | 713 | -0.14% | 69,000 | 117億4767万 | -6.06% | 33.06 | 1.42 |
12/14 | 718 | 733 | 711 | 714 | +0.14% | 171,000 | 117億6414万 | -6.18% | 33.11 | 1.42 |
12/11 | 707 | 715 | 702 | 713 | +0.85% | 120,700 | 117億4767万 | -6.68% | 33.06 | 1.42 |
12/10 | 701 | 712 | 695 | 707 | +1.73% | 58,100 | 116億4881万 | -7.82% | 32.78 | 1.41 |
12/09 | 693 | 701 | 692 | 695 | +0.43% | 54,900 | 114億5109万 | -9.74% | 32.23 | 1.38 |
12/08 | 685 | 696 | 685 | 692 | +0.73% | 79,900 | 114億166万 | -10.36% | 32.09 | 1.38 |
12/07 | 696 | 698 | 685 | 687 | -1.15% | 84,200 | 113億1928万 | -11.13% | 31.86 | 1.37 |
12/04 | 705 | 707 | 690 | 695 | -2.66% | 139,800 | 114億5109万 | -10.32% | 32.23 | 1.38 |
12/03 | 740 | 740 | 710 | 714 | -3.12% | 170,700 | 117億6414万 | -8.23% | 33.11 | 1.42 |
12/02 | 725 | 737 | 710 | 737 | +3.8% | 235,600 | 121億4310万 | -5.63% | 34.18 | 1.46 |
12/01 | 680 | 732 | 680 | 710 | -14.46% | 657,700 | 116億9824万 | -9.44% | 32.92 | 1.41 |
11/30 | 839 | 842 | 828 | 830 | +0.73% | 86,300 | 136億7541万 | +5.46% | 38.49 | 1.65 |
11/27 | 805 | 824 | 804 | 824 | +2.36% | 90,200 | 135億7655万 | +4.83% | 38.21 | 1.64 |
11/26 | 800 | 809 | 793 | 805 | +0.75% | 39,900 | 132億6350万 | +2.42% | 37.33 | 1.6 |
11/25 | 810 | 817 | 792 | 799 | +0.13% | 49,700 | 131億6464万 | +1.52% | 37.05 | 1.59 |
11/24 | 810 | 813 | 798 | 798 | +1.14% | 63,900 | 131億4816万 | +1.4% | 37 | 1.59 |
11/20 | 771 | 789 | 764 | 789 | +3% | 35,900 | 129億9987万 | +0.38% | 36.59 | 1.57 |
11/19 | 788 | 789 | 764 | 766 | -2.92% | 66,700 | 126億2092万 | -2.54% | 35.52 | 1.52 |
11/18 | 804 | 804 | 785 | 789 | -1.62% | 62,300 | 129億9987万 | +0.13% | 36.59 | 1.57 |
11/17 | 810 | 813 | 796 | 802 | -0.62% | 43,800 | 132億1407万 | +1.52% | 37.19 | 1.59 |
11/16 | 784 | 809 | 779 | 807 | +3.33% | 97,300 | 132億9645万 | +2.15% | 37.42 | 1.6 |
11/13 | 792 | 792 | 771 | 781 | -2.13% | 49,600 | 128億6806万 | -1.01% | 36.22 | 1.55 |
11/12 | 806 | 807 | 779 | 798 | -0.87% | 58,500 | 131億4816万 | +1.27% | 37 | 1.59 |
11/11 | 790 | 805 | 788 | 805 | +1.51% | 64,400 | 132億6350万 | +2.29% | 37.33 | 1.6 |
11/10 | 786 | 806 | 778 | 793 | +1.28% | 99,300 | 130億6578万 | +1.02% | 36.77 | 1.58 |
11/09 | 794 | 794 | 772 | 783 | -0.38% | 67,400 | 129億102万 | -0.13% | 36.31 | 1.56 |
11/06 | 789 | 797 | 774 | 786 | -0.51% | 50,100 | 129億5045万 | +0.51% | 36.45 | 1.56 |
11/05 | 769 | 790 | 755 | 790 | +3.13% | 67,600 | 130億1635万 | +1.41% | 36.63 | 1.57 |
11/04 | 761 | 768 | 746 | 766 | +2.68% | 54,500 | 126億2092万 | -1.42% | 35.52 | 1.52 |
11/02 | 722 | 748 | 722 | 746 | +3.47% | 57,500 | 122億9139万 | -3.74% | 34.59 | 1.48 |
10/30 | 749 | 752 | 716 | 721 | -4.25% | 75,800 | 118億7948万 | -6.73% | 33.43 | 1.43 |
10/29 | 745 | 759 | 728 | 753 | -1.31% | 62,500 | 124億672万 | -2.33% | 34.92 | 1.5 |
10/28 | 792 | 792 | 761 | 763 | -3.78% | 58,100 | 125億7149万 | -0.78% | 35.38 | 1.52 |
10/27 | 791 | 793 | 773 | 793 | 0% | 47,500 | 130億6578万 | +3.39% | 36.77 | 1.58 |
10/26 | 798 | 813 | 791 | 793 | -0.63% | 41,000 | 130億6578万 | +3.8% | 36.77 | 1.58 |
10/23 | 815 | 815 | 784 | 798 | -0.5% | 64,600 | 131億4816万 | +5% | 37 | 1.59 |
10/22 | 819 | 819 | 785 | 802 | -2.08% | 69,300 | 132億1407万 | +5.94% | 37.19 | 1.59 |
10/21 | 829 | 839 | 815 | 819 | -0.85% | 51,400 | 134億9417万 | +8.91% | 37.98 | 1.63 |
10/20 | 799 | 829 | 792 | 826 | +3.38% | 84,600 | 136億950万 | +10.58% | 38.3 | 1.64 |
10/19 | 784 | 814 | 780 | 799 | +3.23% | 67,000 | 131億6464万 | +7.68% | 37.05 | 1.59 |
10/16 | 802 | 802 | 767 | 774 | -2.27% | 90,900 | 127億5273万 | +4.88% | 35.89 | 1.54 |
10/15 | 824 | 825 | 788 | 792 | -2.82% | 58,500 | 130億4930万 | +7.76% | 36.73 | 1.57 |
10/14 | 839 | 839 | 808 | 815 | -2.51% | 84,700 | 134億2826万 | +11.49% | 37.79 | 1.62 |
10/13 | 826 | 839 | 806 | 836 | +2.96% | 138,100 | 137億7427万 | +15.15% | 38.77 | 1.66 |
10/12 | 785 | 820 | 778 | 812 | +4.91% | 125,900 | 133億7883万 | +12.78% | 37.65 | 1.61 |
10/09 | 773 | 776 | 746 | 774 | +0.52% | 124,700 | 127億5273万 | +8.4% | 35.89 | 1.54 |
10/08 | 769 | 772 | 761 | 770 | +1.05% | 139,000 | 126億8682万 | +8.3% | 35.71 | 1.53 |
10/07 | 768 | 768 | 743 | 762 | -0.13% | 69,500 | 125億5501万 | +7.63% | 35.34 | 1.51 |
10/06 | 776 | 781 | 760 | 763 | -0.65% | 81,200 | 125億7149万 | +8.53% | 35.38 | 1.52 |
10/05 | 726 | 768 | 726 | 768 | +6.67% | 88,100 | 126億5387万 | +10.03% | 35.61 | 1.53 |
10/02 | 740 | 742 | 715 | 720 | -0.69% | 83,400 | 118億6300万 | +3.75% | 33.39 | 1.43 |
09/30 | 740 | 747 | 722 | 725 | -0.55% | 64,400 | 119億4539万 | +4.92% | 33.62 | 1.44 |
09/29 | 716 | 738 | 713 | 729 | +2.53% | 111,900 | 120億1129万 | +5.96% | 33.8 | 1.45 |
09/28 | 712 | 718 | 700 | 711 | +1.43% | 75,600 | 117億1472万 | +3.8% | 32.97 | 1.41 |
09/25 | 687 | 708 | 685 | 701 | +3.7% | 60,100 | 115億4995万 | +2.79% | 32.51 | 1.39 |
09/24 | 709 | 709 | 664 | 676 | -4.65% | 103,600 | 111億3804万 | -0.59% | 31.35 | 1.34 |
09/23 | 721 | 723 | 703 | 709 | -1.12% | 79,400 | 116億8176万 | +4.57% | 32.88 | 1.41 |
09/18 | 701 | 717 | 694 | 717 | +2.58% | 61,600 | 118億1357万 | +6.07% | 33.25 | 1.43 |
09/17 | 701 | 706 | 695 | 699 | -1.55% | 46,800 | 115億1700万 | +4.02% | 32.41 | 1.39 |
09/16 | 711 | 713 | 702 | 710 | 0% | 45,200 | 116億9824万 | +5.97% | 32.92 | 1.41 |
09/15 | 700 | 710 | 692 | 710 | +2.16% | 46,600 | 116億9824万 | +6.45% | 32.92 | 1.41 |
09/14 | 700 | 708 | 691 | 695 | +0.14% | 44,400 | 114億5109万 | +4.67% | 32.23 | 1.38 |
09/11 | 698 | 698 | 680 | 694 | +0.29% | 43,600 | 114億3462万 | +5.15% | 32.18 | 1.38 |
09/10 | 702 | 710 | 692 | 692 | -0.72% | 52,100 | 114億166万 | +5.65% | 32.09 | 1.38 |
09/09 | 698 | 705 | 689 | 697 | -1.69% | 45,700 | 114億8405万 | +7.23% | 32.32 | 1.39 |
09/08 | 698 | 711 | 691 | 709 | +3.5% | 79,500 | 116億8176万 | +9.75% | 32.88 | 1.41 |
09/07 | 689 | 693 | 676 | 685 | -0.15% | 36,800 | 112億8633万 | +7.2% | 31.76 | 1.36 |
09/04 | 661 | 687 | 661 | 686 | +1.78% | 40,700 | 113億281万 | +8.2% | 31.81 | 1.36 |
09/03 | 678 | 688 | 672 | 674 | +0.45% | 43,400 | 111億509万 | +7.15% | 31.25 | 1.34 |
09/02 | 696 | 706 | 667 | 671 | -3.17% | 51,700 | 110億5566万 | +7.19% | 31.12 | 1.33 |
09/01 | 695 | 695 | 680 | 693 | -0.43% | 64,900 | 114億1814万 | +11.24% | 32.14 | 1.38 |
08/31 | 662 | 696 | 660 | 696 | +8.41% | 73,100 | 114億6757万 | +12.26% | 32.27 | 1.38 |
08/28 | 650 | 671 | 630 | 642 | +0.47% | 97,100 | 105億7784万 | +4.22% | 29.77 | 1.28 |
08/27 | 669 | 675 | 636 | 639 | -3.62% | 70,100 | 105億2841万 | +4.07% | 29.63 | 1.27 |
08/26 | 654 | 670 | 647 | 663 | +1.53% | 60,500 | 109億2385万 | +8.16% | 30.74 | 1.32 |
08/25 | 637 | 656 | 637 | 653 | +2.51% | 55,600 | 107億5908万 | +7.05% | 30.28 | 1.3 |
08/24 | 641 | 649 | 637 | 637 | -2.75% | 70,100 | 104億9546万 | +4.6% | 29.54 | 1.27 |
08/21 | 646 | 661 | 645 | 655 | +2.99% | 45,000 | 107億9204万 | +7.55% | 30.37 | 1.3 |
08/20 | 650 | 659 | 626 | 636 | -2.45% | 47,000 | 104億7899万 | +4.78% | 29.49 | 1.26 |
08/19 | 630 | 653 | 628 | 652 | +2.84% | 31,400 | 107億4261万 | +7.59% | 30.23 | 1.3 |
08/18 | 648 | 648 | 633 | 634 | -3.21% | 44,100 | 104億4603万 | +4.97% | 29.4 | 1.26 |
08/17 | 660 | 669 | 648 | 655 | +3.97% | 67,900 | 107億9204万 | +8.62% | 30.37 | 1.3 |
08/14 | 644 | 648 | 626 | 630 | -2.93% | 48,800 | 103億8013万 | +4.83% | 29.21 | 1.25 |
08/13 | 637 | 665 | 636 | 649 | +3.02% | 122,100 | 106億9318万 | +7.99% | 30.1 | 1.29 |
08/12 | 621 | 630 | 613 | 630 | +1.12% | 45,500 | 103億8013万 | +4.83% | 29.21 | 1.25 |
08/11 | 606 | 623 | 604 | 623 | +4.88% | 54,700 | 102億6479万 | +3.66% | 28.89 | 1.24 |
08/07 | 588 | 595 | 577 | 594 | +2.77% | 24,200 | 97億8698万 | -1.16% | 27.54 | 1.18 |
08/06 | 577 | 588 | 572 | 578 | -0.17% | 24,500 | 95億2335万 | -4.15% | 26.8 | 1.15 |
08/05 | 571 | 581 | 563 | 579 | +0.35% | 24,700 | 95億3983万 | -4.46% | 26.85 | 1.15 |