PBR
2020/07/20~2020/12/17
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 |
---|
2023 | 2/1, 株式分割 1→2 |
2020 |
12/17 | 385 | 385 | 384 | 384 | -2.1% | 4,000 | 56億9765万 | +0.07% | 31.29 | 1.41 |
12/16 | 399 | 399 | 377 | 393 | -0.32% | 10,000 | 58億1999万 | +2.48% | 31.96 | 1.44 |
12/15 | 393 | 394 | 390 | 394 | +1.16% | 9,600 | 58億3852万 | +2.81% | 32.07 | 1.45 |
12/14 | 400 | 405 | 383 | 389 | +0.19% | 25,600 | 57億7179万 | +1.9% | 31.7 | 1.43 |
12/10 | 388 | 389 | 385 | 389 | 0% | 2,000 | 57億6067万 | +1.97% | 31.64 | 1.43 |
12/09 | 390 | 392 | 386 | 389 | -0.45% | 2,400 | 57億6067万 | +2.24% | 31.64 | 1.43 |
12/08 | 392 | 392 | 390 | 390 | -0.06% | 800 | 57億8662万 | +2.97% | 31.78 | 1.44 |
12/07 | 391 | 391 | 390 | 391 | -0.95% | 1,600 | 57億9033万 | +3.31% | 31.8 | 1.44 |
12/04 | 394 | 394 | 394 | 394 | +1.22% | 400 | 58億4593万 | +4.85% | 32.11 | 1.45 |
12/03 | 394 | 394 | 386 | 390 | -1.08% | 6,800 | 57億7550万 | +3.87% | 31.72 | 1.43 |
12/02 | 393 | 395 | 390 | 394 | +0.77% | 4,400 | 58億3852万 | +5.56% | 32.07 | 1.45 |
12/01 | 390 | 394 | 390 | 391 | +0.19% | 8,000 | 57億9404万 | +5.04% | 31.82 | 1.44 |
11/30 | 393 | 393 | 388 | 390 | +1.83% | 5,200 | 57億8292万 | +5.12% | 31.76 | 1.44 |
11/27 | 375 | 391 | 375 | 383 | +2.13% | 17,200 | 56億7912万 | +3.79% | 31.19 | 1.41 |
11/26 | 370 | 375 | 369 | 375 | +1.35% | 3,600 | 55億6050万 | +1.63% | 30.54 | 1.38 |
11/25 | 375 | 375 | 370 | 370 | -0.94% | 2,000 | 54億8636万 | +0.54% | 30.13 | 1.36 |
11/24 | 370 | 374 | 370 | 374 | +2.68% | 2,800 | 55億3825万 | +1.77% | 30.42 | 1.37 |
11/20 | 366 | 373 | 363 | 364 | -2.61% | 14,000 | 53億9368万 | -0.61% | 29.62 | 1.34 |
11/19 | 374 | 374 | 374 | 374 | -1.52% | 400 | 55億3825万 | +2.05% | 30.42 | 1.37 |
11/18 | 378 | 379 | 378 | 379 | +0.46% | 2,400 | 56億2351万 | +3.9% | 30.89 | 1.4 |
11/17 | 381 | 386 | 378 | 378 | -1.37% | 4,800 | 55億9757万 | +3.71% | 30.74 | 1.39 |
11/16 | 386 | 387 | 378 | 383 | +1.32% | 3,200 | 56億7541万 | +5.44% | 31.17 | 1.41 |
11/13 | 376 | 380 | 376 | 378 | -1.24% | 4,800 | 56億127万 | +4.06% | 30.76 | 1.39 |
11/12 | 376 | 383 | 376 | 383 | +1.73% | 800 | 56億7171万 | +5.66% | 31.15 | 1.41 |
11/11 | 380 | 384 | 373 | 376 | +0.33% | 12,800 | 55億7532万 | +4.16% | 30.62 | 1.38 |
11/10 | 379 | 380 | 375 | 375 | -1.19% | 9,200 | 55億5679万 | +3.81% | 30.52 | 1.38 |
11/09 | 378 | 387 | 375 | 379 | +1.68% | 24,800 | 56億2351万 | +5.35% | 30.89 | 1.4 |
11/06 | 365 | 377 | 365 | 373 | +2.19% | 21,600 | 55億3084万 | +3.9% | 30.38 | 1.37 |
11/05 | 366 | 371 | 365 | 365 | -0.21% | 6,800 | 54億1222万 | +1.96% | 29.73 | 1.34 |
11/04 | 365 | 374 | 362 | 366 | +0.76% | 11,200 | 54億2334万 | +2.16% | 29.79 | 1.35 |
11/02 | 355 | 363 | 354 | 363 | +2.18% | 10,000 | 53億8256万 | +1.4% | 29.56 | 1.34 |
10/30 | 361 | 361 | 351 | 355 | +0.42% | 5,600 | 52億6764万 | -0.77% | 28.93 | 1.31 |
10/29 | 357 | 362 | 351 | 354 | -0.91% | 4,400 | 52億4540万 | -1.19% | 28.81 | 1.3 |
10/28 | 363 | 363 | 355 | 357 | -0.76% | 4,800 | 52億9359万 | -0.56% | 29.07 | 1.31 |
10/27 | 352 | 360 | 351 | 360 | +0.98% | 5,200 | 53億3437万 | +0.49% | 29.3 | 1.32 |
10/26 | 358 | 361 | 351 | 356 | -0.42% | 4,400 | 52億8247万 | -0.49% | 29.01 | 1.31 |
10/23 | 362 | 367 | 356 | 358 | -0.69% | 11,600 | 53億471万 | -0.07% | 29.13 | 1.32 |
10/22 | 367 | 370 | 360 | 360 | -1.91% | 10,000 | 53億4178万 | +0.91% | 29.34 | 1.33 |
10/21 | 356 | 374 | 356 | 367 | +3.09% | 16,400 | 54億4558万 | +3.16% | 29.91 | 1.35 |
10/20 | 353 | 356 | 353 | 356 | +0.85% | 1,200 | 52億8247万 | +0.35% | 29.01 | 1.31 |
10/19 | 352 | 357 | 352 | 353 | +0.5% | 4,800 | 52億3799万 | -0.21% | 28.77 | 1.3 |
10/16 | 352 | 356 | 352 | 352 | -0.99% | 4,000 | 52億1204万 | -0.42% | 28.63 | 1.29 |
10/15 | 355 | 359 | 353 | 355 | 0% | 12,800 | 52億6394万 | +0.85% | 28.91 | 1.31 |
10/14 | 351 | 357 | 351 | 355 | +1.07% | 7,200 | 52億6394万 | +0.85% | 28.91 | 1.31 |
10/13 | 356 | 356 | 351 | 351 | -1.4% | 9,200 | 52億833万 | +0.36% | 28.61 | 1.29 |
10/12 | 362 | 364 | 355 | 356 | -2.06% | 8,400 | 52億8247万 | +2.08% | 29.01 | 1.31 |
10/09 | 363 | 364 | 363 | 364 | +0.97% | 5,200 | 53億9368万 | +4.53% | 29.62 | 1.34 |
10/08 | 365 | 365 | 360 | 360 | -1.3% | 10,000 | 53億4178万 | +4.12% | 29.34 | 1.33 |
10/07 | 366 | 366 | 362 | 365 | +0.97% | 2,800 | 54億1222万 | +6.1% | 29.73 | 1.34 |
10/06 | 360 | 365 | 358 | 362 | +1.12% | 12,000 | 53億6032万 | +5.7% | 29.44 | 1.33 |
10/05 | 356 | 364 | 356 | 358 | +1.13% | 6,000 | 53億101万 | +5.15% | 29.11 | 1.32 |
10/02 | 365 | 366 | 353 | 354 | -0.42% | 6,800 | 52億4169万 | +4.28% | 28.79 | 1.3 |
09/30 | 368 | 368 | 355 | 355 | -3.86% | 6,800 | 52億6394万 | +5.34% | 28.91 | 1.31 |
09/29 | 363 | 369 | 357 | 369 | +0.54% | 7,600 | 54億7523万 | +9.9% | 30.07 | 1.36 |
09/28 | 386 | 386 | 360 | 367 | +3.82% | 25,600 | 54億4558万 | +9.96% | 29.91 | 1.35 |
09/25 | 356 | 361 | 352 | 354 | -0.56% | 8,400 | 52億4540万 | +6.55% | 28.81 | 1.3 |
09/24 | 360 | 361 | 350 | 356 | -2.33% | 6,800 | 52億7506万 | +7.48% | 28.97 | 1.31 |
09/23 | 353 | 368 | 353 | 364 | +3.55% | 13,600 | 54億109万 | +10.38% | 29.66 | 1.34 |
09/18 | 352 | 352 | 347 | 352 | +0.07% | 15,200 | 52億1574万 | +7.24% | 28.65 | 1.29 |
09/17 | 352 | 352 | 346 | 352 | -0.07% | 5,600 | 52億1204万 | +7.49% | 28.63 | 1.29 |
09/16 | 343 | 352 | 343 | 352 | +2.78% | 12,400 | 52億1574万 | +7.9% | 28.65 | 1.29 |
09/15 | 337 | 345 | 337 | 342 | +2.47% | 16,400 | 50億7488万 | +5.31% | 27.87 | 1.26 |
09/14 | 332 | 341 | 332 | 334 | +0.91% | 22,800 | 49億5255万 | +3.09% | 27.2 | 1.23 |
09/11 | 335 | 336 | 330 | 331 | -1.05% | 13,200 | 49億806万 | +1.85% | 26.96 | 1.22 |
09/10 | 335 | 336 | 332 | 335 | +1.52% | 10,800 | 49億5996万 | +2.92% | 27.24 | 1.23 |
09/09 | 327 | 335 | 327 | 330 | -1.49% | 9,600 | 48億8582万 | +1.07% | 26.83 | 1.21 |
09/08 | 339 | 339 | 333 | 335 | -1.33% | 8,800 | 49億5996万 | +2.61% | 27.24 | 1.23 |
09/07 | 333 | 342 | 329 | 339 | +3.91% | 14,000 | 50億2669万 | +3.67% | 27.61 | 1.25 |
09/04 | 327 | 333 | 322 | 326 | -0.15% | 20,800 | 48億3763万 | +0.08% | 26.57 | 1.2 |
09/03 | 316 | 329 | 316 | 327 | +3.48% | 28,800 | 48億4504万 | -0.08% | 26.61 | 1.2 |
09/02 | 313 | 320 | 313 | 316 | +0.88% | 4,800 | 46億8194万 | -3.73% | 25.71 | 1.16 |
09/01 | 315 | 319 | 313 | 313 | -1.96% | 9,600 | 46億4116万 | -5.15% | 25.49 | 1.15 |
08/31 | 316 | 320 | 315 | 319 | +0.95% | 24,000 | 47億3383万 | -3.55% | 26 | 1.18 |
08/28 | 324 | 324 | 313 | 316 | -0.16% | 10,000 | 46億8935万 | -5.03% | 25.75 | 1.16 |
08/27 | 319 | 327 | 316 | 317 | -0.47% | 34,400 | 46億9676万 | -5.16% | 25.8 | 1.17 |
08/26 | 316 | 322 | 316 | 318 | 0% | 6,000 | 47億1901万 | -5% | 25.92 | 1.17 |
08/25 | 321 | 325 | 318 | 318 | -0.86% | 14,000 | 47億1901万 | -5.28% | 25.92 | 1.17 |
08/24 | 319 | 326 | 319 | 321 | +0.78% | 13,600 | 47億5978万 | -4.75% | 26.14 | 1.18 |
08/21 | 316 | 323 | 316 | 319 | +0.79% | 6,400 | 47億2271万 | -5.77% | 25.94 | 1.17 |
08/20 | 323 | 327 | 316 | 316 | -2.69% | 14,800 | 46億8564万 | -6.51% | 25.73 | 1.16 |
08/19 | 325 | 330 | 324 | 325 | -0.38% | 30,000 | 48億1539万 | -4.49% | 26.45 | 1.2 |
08/18 | 326 | 333 | 325 | 326 | +0.08% | 18,000 | 48億3392万 | -4.12% | 26.55 | 1.2 |
08/17 | 326 | 333 | 326 | 326 | +0.15% | 16,400 | 48億3022万 | -4.47% | 26.53 | 1.2 |
08/14 | 325 | 328 | 325 | 325 | -0.31% | 8,800 | 48億2280万 | -4.62% | 26.49 | 1.2 |
08/13 | 325 | 329 | 325 | 326 | +0.31% | 2,400 | 48億3763万 | -4.61% | 26.57 | 1.2 |
08/12 | 326 | 331 | 325 | 325 | -0.69% | 10,400 | 48億2280万 | -5.17% | 26.49 | 1.2 |
08/11 | 330 | 331 | 323 | 328 | -5.55% | 21,200 | 48億5617万 | -4.52% | 26.67 | 1.21 |
08/07 | 346 | 347 | 345 | 347 | +0.29% | 1,600 | 51億4160万 | +0.8% | 28.24 | 1.28 |
08/06 | 348 | 351 | 346 | 346 | -0.72% | 3,600 | 51億2678万 | +0.8% | 28.16 | 1.27 |
08/05 | 338 | 353 | 338 | 348 | +2.43% | 4,800 | 51億6385万 | +1.53% | 28.36 | 1.28 |
08/04 | 337 | 351 | 337 | 340 | +1.04% | 4,400 | 50億4152万 | -0.87% | 27.69 | 1.25 |
08/03 | 334 | 343 | 329 | 337 | +0.07% | 18,800 | 49億8962万 | -1.9% | 27.4 | 1.24 |
07/31 | 339 | 341 | 336 | 336 | -0.74% | 4,800 | 49億8591万 | -2.25% | 27.38 | 1.24 |
07/30 | 357 | 357 | 330 | 339 | -5.18% | 37,200 | 50億2298万 | -1.53% | 27.59 | 1.25 |
07/29 | 365 | 368 | 356 | 357 | 0% | 8,000 | 52億9730万 | +3.85% | 29.09 | 1.31 |
07/28 | 357 | 357 | 357 | 357 | +0.49% | 2,800 | 52億9730万 | +3.85% | 29.09 | 1.31 |
07/27 | 358 | 358 | 352 | 356 | +0.92% | 16,400 | 52億7135万 | +3.64% | 28.95 | 1.31 |
07/22 | 350 | 353 | 347 | 352 | +0.71% | 5,600 | 52億2316万 | +2.7% | 28.69 | 1.3 |
07/21 | 344 | 350 | 344 | 350 | +1.82% | 5,600 | 51億8609万 | +2.27% | 28.48 | 1.29 |
07/20 | 337 | 344 | 337 | 344 | +0.51% | 7,600 | 50億9341万 | +0.44% | 27.97 | 1.26 |