PBR
2020/06/22~2020/11/17
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 |
11/17 | 1,656 | 1,656 | 1,604 | 1,614 | -2.54% | 109,500 | 1043億1870万 | -1.59% | 13.85 | 1.09 |
11/16 | 1,660 | 1,671 | 1,637 | 1,656 | +0.61% | 139,900 | 1070億3331万 | +0.98% | 14.21 | 1.12 |
11/13 | 1,672 | 1,675 | 1,635 | 1,646 | -2.49% | 107,100 | 1063億8698万 | +0.49% | 14.13 | 1.11 |
11/12 | 1,675 | 1,707 | 1,664 | 1,688 | -0.18% | 98,500 | 1091億159万 | +3.18% | 14.49 | 1.14 |
11/11 | 1,675 | 1,691 | 1,660 | 1,691 | +1.38% | 104,200 | 1092億9549万 | +3.55% | 14.52 | 1.14 |
11/10 | 1,672 | 1,675 | 1,640 | 1,668 | +2.08% | 121,000 | 1078億892万 | +2.39% | 14.32 | 1.12 |
11/09 | 1,677 | 1,677 | 1,630 | 1,634 | -3.2% | 162,900 | 1056億1137万 | +0.49% | 14.03 | 1.1 |
11/06 | 1,696 | 1,699 | 1,641 | 1,688 | -0.65% | 160,700 | 1091億159万 | +4% | 14.49 | 1.14 |
11/05 | 1,722 | 1,725 | 1,613 | 1,699 | +0.3% | 252,000 | 1098億1256万 | +5.07% | 14.58 | 1.15 |
11/04 | 1,700 | 1,723 | 1,685 | 1,694 | +1.01% | 192,800 | 1094億8939万 | +5.09% | 14.54 | 1.14 |
11/02 | 1,666 | 1,694 | 1,660 | 1,677 | +1.7% | 218,300 | 1083億9062万 | +4.36% | 14.39 | 1.13 |
10/30 | 1,672 | 1,680 | 1,634 | 1,649 | -0.72% | 146,200 | 1065億8088万 | +3% | 14.15 | 1.11 |
10/29 | 1,650 | 1,671 | 1,640 | 1,661 | -0.48% | 155,000 | 1073億5648万 | +4.14% | 14.26 | 1.12 |
10/28 | 1,650 | 1,672 | 1,638 | 1,669 | +0.54% | 203,100 | 1078億7355万 | +5.03% | 14.33 | 1.12 |
10/27 | 1,669 | 1,676 | 1,647 | 1,660 | -0.06% | 183,800 | 1072億9185万 | +4.8% | 14.25 | 1.12 |
10/26 | 1,629 | 1,676 | 1,621 | 1,661 | +1.1% | 234,300 | 1073億5648万 | +5.26% | 14.26 | 1.12 |
10/23 | 1,623 | 1,652 | 1,615 | 1,643 | +1.17% | 66,800 | 1061億9308万 | +4.45% | 14.1 | 1.11 |
10/22 | 1,618 | 1,631 | 1,604 | 1,624 | +0.37% | 92,300 | 1049億6504万 | +3.51% | 13.94 | 1.09 |
10/21 | 1,579 | 1,629 | 1,579 | 1,618 | +2.99% | 84,400 | 1045億7723万 | +3.25% | 13.89 | 1.09 |
10/20 | 1,594 | 1,596 | 1,564 | 1,571 | -1.38% | 48,800 | 1015億3945万 | +0.45% | 13.49 | 1.06 |
10/19 | 1,570 | 1,610 | 1,570 | 1,593 | +2.18% | 59,500 | 1029億6139万 | +1.85% | 13.67 | 1.07 |
10/16 | 1,570 | 1,574 | 1,542 | 1,559 | 0% | 48,400 | 1007億6385万 | -0.26% | 13.38 | 1.05 |
10/15 | 1,583 | 1,583 | 1,553 | 1,559 | -2.01% | 99,900 | 1007億6385万 | -0.32% | 13.38 | 1.05 |
10/14 | 1,583 | 1,605 | 1,570 | 1,591 | -0.31% | 89,500 | 1028億3213万 | +1.79% | 13.66 | 1.07 |
10/13 | 1,606 | 1,613 | 1,593 | 1,596 | -0.44% | 75,500 | 1031億5529万 | +2.37% | 13.7 | 1.08 |
10/12 | 1,600 | 1,610 | 1,591 | 1,603 | -0.19% | 34,900 | 1036億773万 | +3.09% | 13.76 | 1.08 |
10/09 | 1,617 | 1,617 | 1,586 | 1,606 | -0.19% | 60,100 | 1038億163万 | +3.81% | 13.79 | 1.08 |
10/08 | 1,595 | 1,624 | 1,589 | 1,609 | +0.88% | 123,400 | 1039億9553万 | +4.55% | 13.81 | 1.08 |
10/07 | 1,585 | 1,608 | 1,570 | 1,595 | +0.19% | 103,900 | 1030億9066万 | +4.25% | 13.69 | 1.08 |
10/06 | 1,610 | 1,611 | 1,591 | 1,592 | -0.44% | 97,400 | 1028億9676万 | +4.53% | 13.67 | 1.07 |
10/05 | 1,581 | 1,608 | 1,572 | 1,599 | +3.03% | 139,000 | 1033億4919万 | +5.89% | 13.73 | 1.08 |
10/02 | 1,547 | 1,572 | 1,545 | 1,552 | +0.32% | 150,500 | 1003億1141万 | +3.67% | 13.32 | 1.05 |
09/30 | 1,560 | 1,576 | 1,547 | 1,547 | -1.53% | 114,300 | 999億8825万 | +4.1% | 13.28 | 1.04 |
09/29 | 1,564 | 1,586 | 1,548 | 1,571 | +0.26% | 162,300 | 1015億3945万 | +6.58% | 13.49 | 1.06 |
09/28 | 1,540 | 1,577 | 1,527 | 1,567 | +1.95% | 226,000 | 1012億8092万 | +7.33% | 13.45 | 1.06 |
09/25 | 1,520 | 1,557 | 1,511 | 1,537 | +2.81% | 228,000 | 993億4191万 | +6.22% | 13.19 | 1.04 |
09/24 | 1,499 | 1,522 | 1,486 | 1,495 | -0.86% | 149,100 | 966億2730万 | +4.25% | 12.83 | 1.01 |
09/23 | 1,524 | 1,529 | 1,500 | 1,508 | -2.14% | 107,200 | 974億6753万 | +5.97% | 12.94 | 1.02 |
09/18 | 1,526 | 1,555 | 1,520 | 1,541 | +1.52% | 208,300 | 996億44万 | +9.14% | 13.23 | 1.04 |
09/17 | 1,544 | 1,548 | 1,510 | 1,518 | -1.3% | 170,100 | 981億1387万 | +8.51% | 13.03 | 1.02 |
09/16 | 1,539 | 1,549 | 1,528 | 1,538 | +0.26% | 161,700 | 994億654万 | +10.81% | 13.2 | 1.04 |
09/15 | 1,538 | 1,540 | 1,510 | 1,534 | -2.11% | 219,400 | 991億4801万 | +11.48% | 13.17 | 1.03 |
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 |