PBR
2020/04/17~2020/09/14
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 |
09/14 | 1,558 | 1,571 | 1,537 | 1,567 | +0.97% | 214,000 | 1012億8092万 | +14.97% | 13.45 | 1.06 |
09/11 | 1,570 | 1,570 | 1,541 | 1,552 | -0.64% | 220,900 | 1003億1141万 | +15.3% | 13.32 | 1.05 |
09/10 | 1,533 | 1,572 | 1,527 | 1,562 | -0.19% | 183,300 | 1009億5775万 | +17.18% | 13.41 | 1.05 |
09/09 | 1,558 | 1,610 | 1,555 | 1,565 | -1.32% | 254,200 | 1011億5165万 | +18.56% | 13.43 | 1.05 |
09/08 | 1,555 | 1,603 | 1,544 | 1,586 | +2.06% | 302,600 | 1025億896万 | +21.35% | 13.61 | 1.07 |
09/07 | 1,496 | 1,563 | 1,495 | 1,554 | +4.09% | 294,100 | 1004億4068万 | +20.19% | 13.34 | 1.05 |
09/04 | 1,463 | 1,508 | 1,462 | 1,493 | +0.4% | 236,300 | 964億9803万 | +16.73% | 12.82 | 1.01 |
09/03 | 1,425 | 1,511 | 1,419 | 1,487 | +6.37% | 379,800 | 961億1023万 | +16.99% | 12.76 | 1 |
09/02 | 1,398 | 1,406 | 1,362 | 1,398 | +0.14% | 183,700 | 903億5783万 | +10.69% | 12 | 0.94 |
09/01 | 1,400 | 1,411 | 1,373 | 1,396 | -0.64% | 158,800 | 902億2856万 | +10.79% | 11.98 | 0.94 |
08/31 | 1,401 | 1,438 | 1,370 | 1,405 | -0.07% | 286,900 | 908億1027万 | +11.77% | 12.06 | 0.95 |
08/28 | 1,295 | 1,447 | 1,294 | 1,406 | +11.06% | 806,400 | 908億7490万 | +12.12% | 12.07 | 0.95 |
08/27 | 1,296 | 1,296 | 1,264 | 1,266 | -0.94% | 82,500 | 818億2619万 | +1.2% | 10.87 | 0.85 |
08/26 | 1,275 | 1,286 | 1,265 | 1,278 | -0.85% | 128,000 | 826億179万 | +1.83% | 10.97 | 0.86 |
08/25 | 1,271 | 1,298 | 1,271 | 1,289 | +3.45% | 118,800 | 833億1276万 | +2.38% | 11.06 | 0.87 |
08/24 | 1,216 | 1,252 | 1,213 | 1,246 | +2.13% | 82,900 | 805億3352万 | -1.27% | 10.7 | 0.84 |
08/21 | 1,226 | 1,237 | 1,217 | 1,220 | -0.25% | 42,000 | 788億5304万 | -3.71% | 10.47 | 0.82 |
08/20 | 1,225 | 1,231 | 1,203 | 1,223 | -0.49% | 112,100 | 790億4694万 | -3.78% | 10.5 | 0.82 |
08/19 | 1,220 | 1,238 | 1,210 | 1,229 | +0.74% | 87,100 | 794億3475万 | -3.61% | 10.55 | 0.83 |
08/18 | 1,228 | 1,239 | 1,215 | 1,220 | 0% | 70,600 | 788億5304万 | -4.39% | 10.47 | 0.82 |
08/17 | 1,232 | 1,253 | 1,220 | 1,220 | -0.97% | 64,500 | 788億5304万 | -4.61% | 10.47 | 0.82 |
08/14 | 1,249 | 1,249 | 1,229 | 1,232 | -0.48% | 71,600 | 796億2865万 | -3.9% | 10.58 | 0.83 |
08/13 | 1,250 | 1,273 | 1,230 | 1,238 | +1.14% | 105,400 | 800億1645万 | -3.81% | 10.63 | 0.83 |
08/12 | 1,214 | 1,236 | 1,196 | 1,224 | +1.07% | 166,300 | 791億1158万 | -5.19% | 10.51 | 0.82 |
08/11 | 1,162 | 1,218 | 1,151 | 1,211 | +6.32% | 174,600 | 782億7134万 | -6.56% | 10.39 | 0.82 |
08/07 | 1,210 | 1,210 | 1,131 | 1,139 | -7.47% | 176,200 | 736億1772万 | -12.38% | 9.78 | 0.77 |
08/06 | 1,217 | 1,244 | 1,217 | 1,231 | -0.49% | 44,300 | 795億6401万 | -5.81% | 10.57 | 0.83 |
08/05 | 1,244 | 1,250 | 1,231 | 1,237 | -1.04% | 65,300 | 799億5182万 | -5.72% | 10.62 | 0.83 |
08/04 | 1,238 | 1,262 | 1,236 | 1,250 | +1.96% | 64,200 | 807億9205万 | -5.16% | 10.73 | 0.84 |
08/03 | 1,206 | 1,226 | 1,201 | 1,226 | +1.32% | 78,500 | 792億4084万 | -7.33% | 10.52 | 0.83 |
07/31 | 1,280 | 1,280 | 1,209 | 1,210 | -6.27% | 114,900 | 782億671万 | -8.89% | 10.39 | 0.82 |
07/30 | 1,305 | 1,312 | 1,291 | 1,291 | -0.62% | 45,400 | 834億4203万 | -3.3% | 11.08 | 0.87 |
07/29 | 1,315 | 1,318 | 1,297 | 1,299 | -1.22% | 65,900 | 839億5910万 | -3.06% | 11.15 | 0.88 |
07/28 | 1,328 | 1,328 | 1,313 | 1,315 | -0.98% | 35,600 | 849億9324万 | -2.08% | 11.29 | 0.89 |
07/27 | 1,308 | 1,338 | 1,294 | 1,328 | +0.08% | 69,000 | 858億3348万 | -1.19% | 11.4 | 0.9 |
07/22 | 1,325 | 1,353 | 1,322 | 1,327 | -0.38% | 58,400 | 857億6884万 | -1.41% | 11.39 | 0.89 |
07/21 | 1,344 | 1,344 | 1,317 | 1,332 | -2.06% | 88,600 | 860億9201万 | -1.04% | 11.43 | 0.9 |
07/20 | 1,377 | 1,377 | 1,328 | 1,360 | -0.44% | 66,100 | 879億175万 | +0.97% | 11.67 | 0.92 |
07/17 | 1,401 | 1,401 | 1,357 | 1,366 | -0.94% | 78,600 | 882億8956万 | +1.64% | 11.73 | 0.92 |
07/16 | 1,385 | 1,412 | 1,350 | 1,379 | +1.62% | 137,100 | 891億2979万 | +2.76% | 11.84 | 0.93 |
07/15 | 1,358 | 1,358 | 1,329 | 1,357 | +2.11% | 51,500 | 877億785万 | +1.12% | 11.65 | 0.91 |
07/14 | 1,333 | 1,359 | 1,319 | 1,329 | +0.53% | 62,200 | 858億9811万 | -1.04% | 11.41 | 0.9 |
07/13 | 1,280 | 1,324 | 1,280 | 1,322 | +5.59% | 54,400 | 854億4568万 | -1.71% | 11.35 | 0.89 |
07/10 | 1,286 | 1,292 | 1,252 | 1,252 | -3.17% | 81,400 | 809億2132万 | -6.98% | 10.75 | 0.84 |
07/09 | 1,313 | 1,315 | 1,292 | 1,293 | -1.52% | 53,900 | 835億7130万 | -4.29% | 11.1 | 0.87 |
07/08 | 1,338 | 1,353 | 1,312 | 1,313 | -2.6% | 46,800 | 848億6397万 | -2.96% | 11.27 | 0.88 |
07/07 | 1,353 | 1,353 | 1,330 | 1,348 | 0% | 59,600 | 871億2615万 | -0.44% | 11.57 | 0.91 |
07/06 | 1,335 | 1,352 | 1,332 | 1,348 | +1.74% | 86,400 | 871億2615万 | -0.44% | 11.57 | 0.91 |
07/03 | 1,334 | 1,335 | 1,317 | 1,325 | +0.53% | 82,900 | 856億3958万 | -2.07% | 11.37 | 0.89 |
07/02 | 1,325 | 1,332 | 1,298 | 1,318 | +0.38% | 87,200 | 851億8714万 | -2.59% | 11.31 | 0.89 |
07/01 | 1,360 | 1,360 | 1,308 | 1,313 | -3.53% | 84,900 | 848億6397万 | -3.1% | 11.27 | 0.88 |
06/30 | 1,396 | 1,412 | 1,359 | 1,361 | -2.02% | 95,500 | 879億6639万 | +0.37% | 11.68 | 0.92 |
06/29 | 1,371 | 1,413 | 1,369 | 1,389 | +0.51% | 105,200 | 897億7613万 | +2.51% | 11.92 | 0.94 |
06/26 | 1,362 | 1,383 | 1,362 | 1,382 | +3.13% | 94,200 | 893億2369万 | +2.22% | 11.86 | 0.93 |
06/25 | 1,360 | 1,364 | 1,338 | 1,340 | -2.83% | 113,900 | 866億908万 | -0.74% | 11.5 | 0.9 |
06/24 | 1,411 | 1,411 | 1,379 | 1,379 | -2.75% | 59,700 | 891億2979万 | +2.22% | 11.84 | 0.93 |
06/23 | 1,405 | 1,434 | 1,386 | 1,418 | +1.87% | 100,000 | 916億5051万 | +5.27% | 12.17 | 0.96 |
06/22 | 1,358 | 1,419 | 1,352 | 1,392 | +4.19% | 168,600 | 899億7003万 | +3.73% | 11.95 | 0.94 |
06/19 | 1,363 | 1,363 | 1,324 | 1,336 | -1.98% | 161,600 | 863億5055万 | -0.07% | 11.47 | 0.9 |
06/18 | 1,331 | 1,372 | 1,318 | 1,363 | +1.72% | 96,800 | 880億9565万 | +2.1% | 11.7 | 0.92 |
06/17 | 1,355 | 1,355 | 1,329 | 1,340 | -1.47% | 46,700 | 866億908万 | +0.68% | 11.5 | 0.9 |
06/16 | 1,312 | 1,360 | 1,299 | 1,360 | +7.09% | 105,200 | 879億175万 | +2.33% | 11.67 | 0.92 |
06/15 | 1,323 | 1,329 | 1,270 | 1,270 | -4.87% | 109,400 | 820億8473万 | -4.22% | 10.9 | 0.86 |
06/12 | 1,335 | 1,339 | 1,316 | 1,335 | -1.62% | 89,700 | 862億8591万 | +0.53% | 11.46 | 0.9 |
06/11 | 1,388 | 1,388 | 1,354 | 1,357 | -2.65% | 84,700 | 877億785万 | +2.42% | 11.65 | 0.91 |
06/10 | 1,375 | 1,401 | 1,365 | 1,394 | +1.6% | 73,400 | 900億9930万 | +5.69% | 11.97 | 0.94 |
06/09 | 1,375 | 1,378 | 1,355 | 1,372 | +0.59% | 72,500 | 886億7736万 | +4.49% | 11.78 | 0.92 |
06/08 | 1,370 | 1,370 | 1,346 | 1,364 | +0.66% | 66,200 | 881億6029万 | +4.2% | 11.71 | 0.92 |
06/05 | 1,342 | 1,355 | 1,336 | 1,355 | 0% | 84,400 | 875億7859万 | +3.91% | 11.63 | 0.91 |
06/04 | 1,370 | 1,370 | 1,334 | 1,355 | +0.52% | 106,300 | 875億7859万 | +4.15% | 11.63 | 0.91 |
06/03 | 1,347 | 1,359 | 1,336 | 1,348 | +1.05% | 108,200 | 871億2615万 | +3.77% | 11.57 | 0.91 |
06/02 | 1,320 | 1,341 | 1,320 | 1,334 | +1.21% | 101,700 | 862億2128万 | +2.93% | 11.45 | 0.9 |
06/01 | 1,341 | 1,341 | 1,299 | 1,318 | -1.35% | 87,200 | 851億8714万 | +2.01% | 11.31 | 0.89 |
05/29 | 1,350 | 1,365 | 1,336 | 1,336 | -1.76% | 144,500 | 863億5055万 | +3.73% | 11.47 | 0.9 |
05/28 | 1,360 | 1,367 | 1,333 | 1,360 | +0.52% | 153,000 | 879億175万 | +5.84% | 11.67 | 0.92 |
05/27 | 1,330 | 1,359 | 1,321 | 1,353 | +1.27% | 126,500 | 874億4932万 | +5.7% | 11.61 | 0.91 |
05/26 | 1,320 | 1,336 | 1,310 | 1,336 | +1.75% | 102,100 | 863億5055万 | +4.7% | 11.47 | 0.9 |
05/25 | 1,300 | 1,317 | 1,289 | 1,313 | +0.15% | 114,000 | 848億6397万 | +3.22% | 11.27 | 0.88 |
05/22 | 1,345 | 1,373 | 1,299 | 1,311 | -0.76% | 186,100 | 847億3470万 | +3.23% | 11.25 | 0.88 |
05/21 | 1,332 | 1,358 | 1,301 | 1,321 | -0.45% | 100,000 | 853億8104万 | +4.18% | 11.34 | 0.89 |
05/20 | 1,333 | 1,339 | 1,311 | 1,327 | +3.03% | 100,700 | 857億6884万 | +4.74% | 11.39 | 0.89 |
05/19 | 1,305 | 1,309 | 1,287 | 1,288 | +0.78% | 80,500 | 832億4813万 | +1.82% | 11.06 | 0.87 |
05/18 | 1,280 | 1,280 | 1,262 | 1,278 | -0.23% | 65,400 | 826億179万 | +0.95% | 10.97 | 0.86 |
05/15 | 1,278 | 1,291 | 1,261 | 1,281 | +1.26% | 73,300 | 827億9570万 | +1.18% | 11 | 0.86 |
05/14 | 1,280 | 1,288 | 1,262 | 1,265 | -1.86% | 88,300 | 817億6156万 | +0.08% | 10.86 | 0.85 |
05/13 | 1,270 | 1,291 | 1,261 | 1,289 | -0.31% | 87,800 | 833億1276万 | +2.22% | 11.06 | 0.87 |
05/12 | 1,310 | 1,310 | 1,275 | 1,293 | -1% | 74,100 | 835億7130万 | +2.7% | 11.1 | 0.87 |
05/11 | 1,267 | 1,307 | 1,267 | 1,306 | +3.49% | 57,900 | 844億1154万 | +3.9% | 11.21 | 0.88 |
05/08 | 1,239 | 1,264 | 1,238 | 1,262 | +3.36% | 86,200 | 815億6766万 | +0.4% | 10.83 | 0.85 |
05/07 | 1,237 | 1,240 | 1,201 | 1,221 | -1.05% | 97,100 | 789億1768万 | -3.1% | 10.48 | 0.82 |
05/01 | 1,263 | 1,263 | 1,230 | 1,234 | -3.44% | 56,200 | 797億5791万 | -2.68% | 10.59 | 0.83 |
04/30 | 1,292 | 1,292 | 1,270 | 1,278 | +2.24% | 85,500 | 826億179万 | +0.63% | 10.97 | 0.86 |
04/28 | 1,270 | 1,273 | 1,222 | 1,250 | -2.04% | 70,600 | 807億9205万 | -1.5% | 10.73 | 0.84 |
04/27 | 1,300 | 1,300 | 1,258 | 1,276 | -0.7% | 71,200 | 824億7253万 | +0.71% | 10.95 | 0.86 |
04/24 | 1,280 | 1,285 | 1,258 | 1,285 | +0.31% | 74,100 | 830億5423万 | +1.58% | 11.03 | 0.87 |
04/23 | 1,245 | 1,281 | 1,245 | 1,281 | +3.72% | 65,800 | 827億9570万 | +1.75% | 11 | 0.86 |
04/22 | 1,222 | 1,238 | 1,202 | 1,235 | +0.65% | 87,500 | 798億2255万 | -1.52% | 10.6 | 0.83 |
04/21 | 1,230 | 1,230 | 1,207 | 1,227 | -1.29% | 62,000 | 793億548万 | -2% | 10.53 | 0.83 |
04/20 | 1,265 | 1,265 | 1,230 | 1,243 | -0.72% | 52,000 | 803億3962万 | -0.32% | 10.67 | 0.84 |
04/17 | 1,269 | 1,288 | 1,233 | 1,252 | -0.16% | 83,000 | 809億2132万 | +0.81% | 10.75 | 0.84 |