PBR
2020/05/08~2020/10/05
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 |
10/05 | 701 | 715 | 696 | 703 | +0.43% | 5,400 | 116億5507万 | +4.61% | 20.12 | 0.24 |
10/02 | 697 | 710 | 692 | 700 | +0.57% | 13,200 | 116億534万 | +4.32% | 20.03 | 0.24 |
09/30 | 690 | 705 | 690 | 696 | -0.43% | 9,700 | 115億3902万 | +3.88% | 19.92 | 0.24 |
09/29 | 700 | 710 | 696 | 699 | +0.43% | 5,600 | 115億8876万 | +4.48% | 20.01 | 0.24 |
09/28 | 686 | 696 | 686 | 696 | +1.46% | 4,000 | 115億3902万 | +4.19% | 19.92 | 0.24 |
09/25 | 688 | 695 | 677 | 686 | +0.73% | 3,200 | 113億7323万 | +2.85% | 19.63 | 0.23 |
09/24 | 683 | 686 | 680 | 681 | +0.15% | 4,400 | 112億9033万 | +2.1% | 19.49 | 0.23 |
09/23 | 665 | 690 | 665 | 680 | +2.56% | 10,800 | 112億7376万 | +2.1% | 19.46 | 0.23 |
09/18 | 662 | 666 | 660 | 663 | +0.91% | 3,700 | 109億9191万 | -0.45% | 18.97 | 0.22 |
09/17 | 662 | 665 | 657 | 657 | -0.9% | 2,400 | 108億9244万 | -1.35% | 18.8 | 0.22 |
09/16 | 662 | 663 | 662 | 663 | +0.3% | 600 | 109億9191万 | -0.6% | 18.97 | 0.22 |
09/15 | 659 | 662 | 655 | 661 | +0.3% | 2,500 | 109億5875万 | -0.75% | 18.92 | 0.22 |
09/14 | 657 | 665 | 657 | 659 | -0.6% | 2,400 | 109億2560万 | -0.9% | 18.86 | 0.22 |
09/11 | 655 | 665 | 645 | 663 | +1.38% | 21,900 | 109億9191万 | -0.15% | 18.97 | 0.22 |
09/10 | 655 | 655 | 654 | 654 | -0.3% | 1,200 | 108億4270万 | -1.21% | 18.72 | 0.22 |
09/09 | 660 | 660 | 656 | 656 | -0.15% | 4,200 | 108億7586万 | -0.76% | 18.77 | 0.22 |
09/08 | 660 | 664 | 657 | 657 | -0.45% | 7,700 | 108億9244万 | -0.3% | 18.8 | 0.22 |
09/07 | 661 | 664 | 660 | 660 | -0.3% | 1,100 | 109億4217万 | +0.3% | 18.89 | 0.22 |
09/04 | 661 | 662 | 661 | 662 | -0.3% | 2,000 | 109億7533万 | +0.91% | 18.95 | 0.22 |
09/03 | 668 | 670 | 662 | 664 | -0.3% | 6,600 | 110億849万 | +1.37% | 19 | 0.22 |
09/02 | 664 | 666 | 662 | 666 | +0.15% | 5,100 | 110億4165万 | +1.99% | 19.06 | 0.23 |
09/01 | 665 | 666 | 664 | 665 | +0.61% | 2,300 | 110億2507万 | +1.99% | 19.03 | 0.23 |
08/31 | 667 | 675 | 661 | 661 | -1.49% | 12,100 | 109億5875万 | +1.54% | 18.92 | 0.22 |
08/28 | 675 | 685 | 671 | 671 | -0.3% | 5,400 | 111億2454万 | +3.23% | 19.2 | 0.23 |
08/27 | 670 | 678 | 670 | 673 | +0.45% | 2,200 | 111億5770万 | +3.7% | 19.26 | 0.23 |
08/26 | 674 | 674 | 670 | 670 | -0.74% | 1,200 | 111億797万 | +3.4% | 19.18 | 0.23 |
08/25 | 680 | 682 | 673 | 675 | -0.44% | 2,500 | 111億9086万 | +4.33% | 19.32 | 0.23 |
08/24 | 672 | 678 | 672 | 678 | +0.74% | 700 | 112億4060万 | +5.12% | 19.4 | 0.23 |
08/21 | 680 | 680 | 673 | 673 | 0% | 2,300 | 111億5770万 | +4.5% | 19.26 | 0.23 |
08/20 | 675 | 677 | 673 | 673 | -1.17% | 2,600 | 111億5770万 | +4.67% | 19.26 | 0.23 |
08/19 | 675 | 686 | 672 | 681 | +1.95% | 3,500 | 112億9033万 | +6.07% | 19.49 | 0.23 |
08/18 | 670 | 671 | 668 | 668 | -0.3% | 2,100 | 110億7481万 | +4.38% | 19.12 | 0.23 |
08/17 | 680 | 682 | 667 | 670 | 0% | 3,500 | 111億797万 | +4.85% | 19.18 | 0.23 |
08/14 | 664 | 672 | 662 | 670 | -0.3% | 4,700 | 111億797万 | +4.85% | 19.18 | 0.23 |
08/13 | 655 | 672 | 655 | 672 | +2.91% | 9,100 | 111億4112万 | +5.33% | 19.23 | 0.23 |
08/12 | 686 | 688 | 648 | 653 | +2.67% | 70,800 | 108億2612万 | +2.51% | 18.69 | 0.22 |
08/11 | 627 | 636 | 627 | 636 | +1.76% | 4,200 | 105億4428万 | -0.16% | 18.2 | 0.22 |
08/07 | 622 | 625 | 620 | 625 | -0.16% | 6,100 | 103億6191万 | -2.04% | 17.89 | 0.21 |
08/06 | 629 | 636 | 626 | 626 | +0.97% | 15,000 | 103億7849万 | -2.03% | 17.92 | 0.21 |
08/05 | 618 | 627 | 618 | 620 | +0.32% | 1,600 | 102億7901万 | -3.13% | 17.74 | 0.21 |
08/04 | 625 | 626 | 613 | 618 | +0.49% | 3,900 | 102億4585万 | -3.59% | 17.69 | 0.21 |
08/03 | 625 | 625 | 614 | 615 | -0.32% | 6,700 | 101億9612万 | -4.35% | 17.6 | 0.21 |
07/31 | 636 | 636 | 617 | 617 | -1.44% | 3,500 | 102億2928万 | -4.19% | 17.66 | 0.21 |
07/30 | 629 | 630 | 625 | 626 | -0.79% | 2,700 | 103億7849万 | -3.1% | 17.92 | 0.21 |
07/29 | 630 | 631 | 630 | 631 | +0.32% | 2,900 | 104億6138万 | -2.47% | 18.06 | 0.21 |
07/28 | 642 | 642 | 622 | 629 | -2.02% | 7,900 | 104億2822万 | -2.93% | 18 | 0.21 |
07/27 | 642 | 644 | 642 | 642 | 0% | 1,700 | 106億4375万 | -1.23% | 18.37 | 0.22 |
07/22 | 645 | 645 | 641 | 642 | -0.47% | 3,100 | 106億4375万 | -1.38% | 18.37 | 0.22 |
07/21 | 645 | 645 | 645 | 645 | +0.47% | 1,600 | 106億9349万 | -1.07% | 18.46 | 0.22 |
07/20 | 642 | 642 | 639 | 642 | 0% | 5,000 | 106億4375万 | -1.53% | 18.37 | 0.22 |
07/17 | 645 | 645 | 642 | 642 | -0.16% | 400 | 106億4375万 | -1.53% | 18.37 | 0.22 |
07/16 | 641 | 643 | 641 | 643 | +0.31% | 800 | 106億6033万 | -1.38% | 18.4 | 0.22 |
07/15 | 654 | 654 | 640 | 641 | 0% | 2,300 | 106億2717万 | -1.84% | 18.35 | 0.22 |
07/14 | 640 | 650 | 639 | 641 | -0.62% | 6,700 | 106億2717万 | -1.99% | 18.35 | 0.22 |
07/13 | 647 | 647 | 644 | 645 | +0.62% | 3,000 | 106億9349万 | -1.53% | 18.46 | 0.22 |
07/10 | 650 | 650 | 641 | 641 | -1.38% | 6,900 | 106億2717万 | -2.14% | 18.35 | 0.22 |
07/09 | 651 | 653 | 650 | 650 | -0.61% | 1,000 | 107億7638万 | -0.91% | 18.6 | 0.22 |
07/08 | 652 | 654 | 651 | 654 | +0.31% | 1,500 | 108億4270万 | -0.46% | 18.72 | 0.22 |
07/07 | 656 | 663 | 650 | 652 | -0.15% | 2,400 | 108億954万 | -0.76% | 18.66 | 0.22 |
07/06 | 648 | 662 | 648 | 653 | +0.46% | 1,000 | 108億2612万 | -0.61% | 18.69 | 0.22 |
07/03 | 648 | 650 | 646 | 650 | +0.15% | 11,900 | 107億7638万 | -1.22% | 18.6 | 0.22 |
07/02 | 652 | 655 | 649 | 649 | -1.07% | 3,500 | 107億5980万 | -1.37% | 18.57 | 0.22 |
06/30 | 652 | 667 | 650 | 656 | +1.55% | 1,600 | 108億7586万 | -0.15% | 18.77 | 0.22 |
06/29 | 654 | 659 | 646 | 646 | -0.92% | 4,400 | 107億1007万 | -1.52% | 18.49 | 0.22 |
06/26 | 663 | 667 | 648 | 652 | -1.51% | 7,100 | 108億954万 | -0.61% | 18.66 | 0.22 |
06/25 | 651 | 662 | 650 | 662 | +1.38% | 5,600 | 109億7533万 | +1.07% | 18.95 | 0.22 |
06/24 | 654 | 655 | 653 | 653 | -0.31% | 1,800 | 108億2612万 | -0.15% | 18.69 | 0.22 |
06/23 | 656 | 658 | 655 | 655 | -0.61% | 1,100 | 108億5928万 | +0.15% | 18.75 | 0.22 |
06/22 | 660 | 660 | 655 | 659 | -0.75% | 1,500 | 109億2560万 | +0.92% | 18.86 | 0.22 |
06/19 | 664 | 664 | 664 | 664 | -0.15% | 500 | 110億849万 | +1.84% | 19 | 0.22 |
06/18 | 667 | 667 | 665 | 665 | -0.3% | 1,200 | 110億2507万 | +2.15% | 19.03 | 0.23 |
06/17 | 667 | 667 | 667 | 667 | 0% | 1,000 | 110億5823万 | +2.62% | 19.09 | 0.23 |
06/16 | 655 | 667 | 649 | 667 | +4.22% | 6,600 | 110億5823万 | +2.77% | 19.09 | 0.23 |
06/15 | 649 | 650 | 640 | 640 | -1.39% | 4,000 | 106億1059万 | -1.39% | 18.32 | 0.22 |
06/12 | 634 | 649 | 634 | 649 | -0.76% | 3,900 | 107億5980万 | 0% | 18.57 | 0.22 |
06/11 | 660 | 663 | 654 | 654 | -1.51% | 5,200 | 108億4270万 | +0.93% | 18.72 | 0.22 |
06/10 | 661 | 664 | 655 | 664 | +0.45% | 4,300 | 110億849万 | +2.63% | 19 | 0.22 |
06/09 | 660 | 664 | 658 | 661 | +0.46% | 4,500 | 109億5875万 | +2.32% | 18.92 | 0.22 |
06/08 | 665 | 665 | 658 | 658 | -1.05% | 8,300 | 109億902万 | +2.02% | 18.83 | 0.22 |
06/05 | 668 | 668 | 658 | 665 | 0% | 3,300 | 110億2507万 | +3.26% | 19.03 | 0.23 |
06/04 | 668 | 668 | 659 | 665 | +0.61% | 1,600 | 110億2507万 | +3.58% | 19.03 | 0.23 |
06/03 | 663 | 663 | 655 | 661 | +1.07% | 3,400 | 109億5875万 | +3.12% | 18.92 | 0.22 |
06/02 | 662 | 665 | 654 | 654 | -1.21% | 4,000 | 108億4270万 | +2.35% | 18.72 | 0.22 |
06/01 | 665 | 666 | 660 | 662 | 0% | 2,200 | 109億7533万 | +3.92% | 18.95 | 0.22 |
05/29 | 650 | 662 | 646 | 662 | +1.53% | 3,600 | 109億7533万 | +4.25% | 18.95 | 0.22 |
05/28 | 642 | 674 | 634 | 652 | +1.88% | 26,800 | 108億954万 | +3% | 18.66 | 0.22 |
05/27 | 633 | 642 | 633 | 640 | +1.43% | 5,600 | 106億1059万 | +1.27% | 18.32 | 0.22 |
05/26 | 634 | 635 | 628 | 631 | -0.47% | 17,400 | 104億6138万 | +0.16% | 18.06 | 0.21 |
05/25 | 635 | 636 | 633 | 634 | -0.16% | 3,700 | 105億1112万 | +0.63% | 18.14 | 0.21 |
05/22 | 635 | 635 | 632 | 635 | -0.47% | 6,400 | 105億2770万 | +0.79% | 18.17 | 0.22 |
05/21 | 635 | 640 | 635 | 638 | -0.47% | 2,100 | 105億7744万 | +1.11% | 18.26 | 0.22 |
05/20 | 637 | 641 | 632 | 641 | +1.26% | 3,700 | 106億2717万 | +1.58% | 18.35 | 0.22 |
05/19 | 640 | 642 | 631 | 633 | +0.16% | 2,600 | 104億9454万 | +0.32% | 18.12 | 0.21 |
05/18 | 636 | 644 | 632 | 632 | -0.47% | 2,700 | 104億7796万 | +0.16% | 18.09 | 0.21 |
05/15 | 645 | 645 | 635 | 635 | -1.55% | 6,000 | 105億2770万 | +0.63% | 18.17 | 0.22 |
05/14 | 659 | 659 | 645 | 645 | -1.07% | 4,000 | 106億9349万 | +2.06% | 18.46 | 0.22 |
05/13 | 652 | 659 | 652 | 652 | 0% | 2,000 | 108億954万 | +3.33% | 18.66 | 0.22 |
05/12 | 644 | 653 | 644 | 652 | +1.88% | 9,800 | 108億954万 | +3.33% | 18.66 | 0.22 |
05/11 | 640 | 646 | 636 | 640 | +0.79% | 4,600 | 106億1059万 | +1.59% | 18.32 | 0.22 |
05/08 | 634 | 639 | 634 | 635 | +0.16% | 12,900 | 105億2770万 | +0.47% | 18.17 | 0.22 |