PBR
2020/06/09~2020/11/04
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 |
11/04 | 318 | 318 | 315 | 318 | +1.92% | 8,900 | 35億9340万 | 0% | 446.08 | 2.67 |
11/02 | 307 | 315 | 305 | 312 | +1.3% | 20,300 | 35億2560万 | -1.89% | 437.67 | 2.62 |
10/30 | 315 | 316 | 307 | 308 | -0.96% | 30,600 | 34億8040万 | -3.14% | 432.05 | 2.58 |
10/29 | 303 | 318 | 301 | 311 | +0.97% | 30,500 | 35億1430万 | -2.2% | 436.26 | 2.61 |
10/28 | 312 | 312 | 306 | 308 | -0.96% | 29,100 | 34億8040万 | -3.45% | 432.05 | 2.58 |
10/27 | 312 | 314 | 306 | 311 | -2.2% | 15,100 | 35億1430万 | -2.81% | 436.26 | 2.61 |
10/26 | 327 | 327 | 318 | 318 | -2.75% | 15,500 | 35億9340万 | -0.93% | 446.08 | 2.67 |
10/23 | 325 | 327 | 320 | 327 | +1.87% | 21,500 | 36億9510万 | +1.87% | 458.71 | 2.74 |
10/22 | 319 | 332 | 314 | 321 | +0.63% | 88,500 | 36億2730万 | +0.31% | 450.29 | 2.69 |
10/21 | 313 | 319 | 311 | 319 | +1.59% | 15,200 | 36億470万 | -0.31% | 447.48 | 2.68 |
10/20 | 308 | 314 | 305 | 314 | +2.28% | 20,100 | 35億4820万 | -1.88% | 440.47 | 2.64 |
10/19 | 305 | 309 | 304 | 307 | +0.33% | 4,000 | 34億6910万 | -4.06% | 430.65 | 2.58 |
10/16 | 310 | 312 | 304 | 306 | -1.29% | 19,700 | 34億5780万 | -4.38% | 429.25 | 2.57 |
10/15 | 322 | 322 | 310 | 310 | -3.13% | 17,300 | 35億300万 | -3.13% | 434.86 | 2.6 |
10/14 | 315 | 323 | 310 | 320 | +1.59% | 15,200 | 36億1600万 | 0% | 448.89 | 2.69 |
10/13 | 311 | 320 | 311 | 315 | +1.61% | 19,100 | 35億5950万 | -1.25% | 441.87 | 2.64 |
10/12 | 320 | 321 | 302 | 310 | -5.78% | 77,000 | 35億300万 | -2.82% | 434.86 | 2.6 |
10/09 | 335 | 335 | 318 | 329 | -0.3% | 75,900 | 37億1770万 | +3.46% | 461.51 | 2.76 |
10/08 | 335 | 335 | 325 | 330 | -0.6% | 22,900 | 37億2900万 | +4.1% | 462.92 | 2.77 |
10/07 | 328 | 332 | 328 | 332 | +0.61% | 15,500 | 37億5160万 | +5.06% | 465.72 | 2.79 |
10/06 | 329 | 333 | 325 | 330 | +1.54% | 11,200 | 37億2900万 | +5.1% | 462.92 | 2.77 |
10/05 | 322 | 325 | 319 | 325 | +2.52% | 17,600 | 36億7250万 | +3.5% | 455.9 | 2.73 |
10/02 | 326 | 334 | 315 | 317 | -1.55% | 31,400 | 35億8210万 | +1.28% | 444.68 | 2.66 |
09/30 | 320 | 323 | 320 | 322 | -0.62% | 9,100 | 36億3860万 | +3.21% | 451.69 | 2.7 |
09/29 | 322 | 324 | 320 | 324 | +0.62% | 13,900 | 36億6120万 | +3.85% | 454.5 | 2.72 |
09/28 | 325 | 325 | 318 | 322 | +2.55% | 21,600 | 36億3860万 | +3.54% | 451.69 | 2.7 |
09/25 | 318 | 324 | 312 | 314 | -0.95% | 15,300 | 35億4820万 | +1.29% | 440.47 | 2.64 |
09/24 | 329 | 333 | 310 | 317 | -3.94% | 47,100 | 35億8210万 | +2.59% | 444.68 | 2.66 |
09/23 | 339 | 346 | 325 | 330 | -1.79% | 49,600 | 37億2900万 | +7.14% | 462.92 | 2.77 |
09/18 | 328 | 340 | 322 | 336 | +3.7% | 53,400 | 37億9680万 | +9.45% | 471.33 | 2.82 |
09/17 | 318 | 350 | 318 | 324 | +1.57% | 116,400 | 36億6120万 | +6.23% | 454.5 | 2.72 |
09/16 | 319 | 322 | 315 | 319 | 0% | 10,300 | 36億470万 | +4.93% | 447.48 | 2.68 |
09/15 | 319 | 339 | 315 | 319 | 0% | 86,600 | 36億470万 | +5.28% | 447.48 | 2.68 |
09/14 | 311 | 324 | 311 | 319 | +3.57% | 50,200 | 36億470万 | +5.63% | 447.48 | 2.68 |
09/11 | 312 | 312 | 307 | 308 | +0.33% | 14,900 | 34億8040万 | +2.33% | 432.05 | 2.58 |
09/10 | 311 | 314 | 307 | 307 | -1.29% | 23,800 | 34億6910万 | +2.33% | 430.65 | 2.58 |
09/09 | 312 | 312 | 306 | 311 | -0.64% | 34,200 | 35億1430万 | +4.01% | 436.26 | 2.61 |
09/08 | 306 | 313 | 306 | 313 | +1.95% | 17,000 | 35億3690万 | +5.03% | 439.07 | 2.63 |
09/07 | 304 | 308 | 301 | 307 | +2.33% | 21,300 | 34億6910万 | +3.37% | 430.65 | 2.58 |
09/04 | 297 | 301 | 295 | 300 | +0.67% | 15,000 | 33億9000万 | +1.35% | 420.83 | 2.52 |
09/03 | 299 | 305 | 298 | 298 | 0% | 18,000 | 33億6740万 | +0.68% | 418.03 | 2.5 |
09/02 | 302 | 303 | 298 | 298 | -1% | 22,000 | 33億6740万 | +0.68% | 418.03 | 2.5 |
09/01 | 305 | 305 | 300 | 301 | 0% | 10,000 | 34億130万 | +1.69% | 422.23 | 2.53 |
08/31 | 298 | 304 | 298 | 301 | +0.33% | 10,400 | 34億130万 | +1.69% | - | 2.55 |
08/28 | 315 | 316 | 297 | 300 | -3.23% | 25,400 | 33億9000万 | +1.35% | - | 2.54 |
08/27 | 308 | 310 | 300 | 310 | -0.64% | 29,200 | 35億300万 | +4.73% | - | 2.63 |
08/26 | 295 | 343 | 295 | 312 | +4.35% | 182,400 | 35億2560万 | +5.41% | - | 2.64 |
08/25 | 291 | 302 | 291 | 299 | 0% | 20,700 | 33億7870万 | +1.01% | - | 2.53 |
08/24 | 303 | 303 | 298 | 299 | -0.99% | 11,400 | 33億7870万 | +1.01% | - | 2.53 |
08/21 | 301 | 303 | 298 | 302 | +0.33% | 3,400 | 34億1260万 | +1.68% | - | 2.56 |
08/20 | 299 | 301 | 297 | 301 | +0.67% | 9,700 | 34億130万 | +1.35% | - | 2.55 |
08/19 | 301 | 301 | 292 | 299 | +0.67% | 12,600 | 33億7870万 | +0.67% | - | 2.53 |
08/18 | 290 | 299 | 290 | 297 | +2.06% | 12,200 | 33億5610万 | 0% | - | 2.52 |
08/17 | 293 | 293 | 286 | 291 | -0.68% | 11,200 | 32億8830万 | -2.35% | - | 2.46 |
08/14 | 294 | 294 | 292 | 293 | -0.34% | 3,200 | 33億1090万 | -2.01% | - | 2.48 |
08/13 | 293 | 296 | 291 | 294 | +0.34% | 10,000 | 33億2220万 | -2% | - | 2.49 |
08/12 | 289 | 293 | 288 | 293 | +0.69% | 6,100 | 33億1090万 | -2.66% | - | 2.48 |
08/11 | 290 | 293 | 288 | 291 | +0.69% | 6,400 | 32億8830万 | -3.32% | - | 2.46 |
08/07 | 288 | 289 | 286 | 289 | 0% | 4,500 | 32億6570万 | -3.99% | - | 2.45 |
08/06 | 287 | 290 | 287 | 289 | 0% | 5,500 | 32億6570万 | -4.3% | - | 2.45 |
08/05 | 287 | 289 | 285 | 289 | +1.05% | 9,900 | 32億6570万 | -4.3% | - | 2.45 |
08/04 | 290 | 294 | 284 | 286 | -0.69% | 15,000 | 32億3180万 | -5.61% | - | 2.42 |
08/03 | 286 | 292 | 282 | 288 | +0.35% | 12,200 | 32億5440万 | -5.26% | - | 2.44 |
07/31 | 294 | 296 | 287 | 287 | -5.28% | 23,100 | 32億4310万 | -5.9% | - | 2.43 |
07/30 | 293 | 303 | 293 | 303 | +2.71% | 10,900 | 34億2390万 | -1.3% | - | 2.57 |
07/29 | 292 | 299 | 291 | 295 | -1.67% | 11,000 | 33億3350万 | -3.91% | - | 2.5 |
07/28 | 297 | 301 | 297 | 300 | 0% | 4,700 | 33億9000万 | -2.6% | - | 2.54 |
07/27 | 299 | 302 | 296 | 300 | +0.33% | 5,300 | 33億9000万 | -2.91% | - | 2.54 |
07/22 | 305 | 306 | 298 | 299 | -1.97% | 14,700 | 33億7870万 | -3.24% | - | 2.53 |
07/21 | 304 | 308 | 303 | 305 | +0.33% | 8,800 | 34億4650万 | -1.61% | - | 2.58 |
07/20 | 303 | 305 | 297 | 304 | +1% | 7,000 | 34億3520万 | -1.94% | - | 2.58 |
07/17 | 310 | 310 | 294 | 301 | -2.59% | 27,400 | 34億130万 | -2.9% | - | 2.55 |
07/16 | 312 | 313 | 306 | 309 | -0.64% | 10,000 | 34億9170万 | -0.64% | - | 2.62 |
07/15 | 305 | 311 | 304 | 311 | +0.97% | 8,300 | 35億1430万 | 0% | - | 2.63 |
07/14 | 305 | 309 | 302 | 308 | +1.65% | 10,700 | 34億8040万 | -1.6% | - | 2.61 |
07/13 | 303 | 304 | 300 | 303 | -0.98% | 20,400 | 34億2390万 | -3.81% | - | 2.57 |
07/10 | 313 | 315 | 305 | 306 | -3.77% | 19,900 | 34億5780万 | -3.16% | - | 2.59 |
07/09 | 322 | 322 | 316 | 318 | 0% | 17,600 | 35億9340万 | +0.32% | - | 2.69 |
07/08 | 312 | 318 | 312 | 318 | +0.63% | 11,300 | 35億9340万 | +0.32% | - | 2.69 |
07/07 | 311 | 316 | 308 | 316 | +2.27% | 13,700 | 35億7080万 | -0.63% | - | 2.68 |
07/06 | 310 | 310 | 301 | 309 | +1.31% | 16,800 | 34億9170万 | -3.13% | - | 2.62 |
07/03 | 295 | 307 | 295 | 305 | +3.39% | 11,700 | 34億4650万 | -4.39% | - | 2.58 |
07/02 | 303 | 308 | 292 | 295 | -2.32% | 20,800 | 33億3350万 | -7.81% | - | 2.5 |
07/01 | 313 | 313 | 302 | 302 | -0.98% | 10,500 | 34億1260万 | -5.92% | - | 2.56 |
06/30 | 307 | 308 | 305 | 305 | -0.33% | 9,100 | 34億4650万 | -5.57% | - | 2.58 |
06/29 | 314 | 314 | 305 | 306 | -2.24% | 18,700 | 34億5780万 | -5.26% | - | 2.59 |
06/26 | 314 | 322 | 312 | 313 | -1.26% | 24,800 | 35億3690万 | -3.69% | - | 2.65 |
06/25 | 316 | 320 | 316 | 317 | -1.55% | 12,000 | 35億8210万 | -2.46% | - | 2.69 |
06/24 | 317 | 322 | 315 | 322 | +2.22% | 21,200 | 36億3860万 | -1.23% | - | 2.73 |
06/23 | 314 | 320 | 314 | 315 | +0.32% | 19,200 | 35億5950万 | -3.37% | - | 2.67 |
06/22 | 315 | 318 | 314 | 314 | +0.32% | 11,600 | 35億4820万 | -3.98% | - | 2.66 |
06/19 | 313 | 318 | 310 | 313 | -0.32% | 19,700 | 35億3690万 | -4.28% | - | 2.65 |
06/18 | 316 | 316 | 310 | 314 | -0.63% | 22,000 | 35億4820万 | -3.68% | - | 2.66 |
06/17 | 318 | 326 | 315 | 316 | 0% | 16,300 | 35億7080万 | -3.07% | - | 2.68 |
06/16 | 307 | 316 | 306 | 316 | +5.33% | 32,400 | 35億7080万 | -3.36% | - | 2.68 |
06/15 | 314 | 314 | 295 | 300 | -4.46% | 47,600 | 33億9000万 | -8.26% | - | 2.54 |
06/12 | 310 | 319 | 302 | 314 | -3.68% | 60,900 | 35億4820万 | -4.56% | - | 2.66 |
06/11 | 347 | 357 | 325 | 326 | -10.68% | 146,500 | 36億8380万 | -0.91% | - | 2.76 |
06/10 | 344 | 387 | 343 | 365 | +6.41% | 288,200 | 41億2450万 | +11.28% | - | 3.09 |
06/09 | 335 | 343 | 332 | 343 | +3.31% | 103,900 | 38億7590万 | +5.21% | - | 2.91 |