PBR
2020/07/01~2020/11/27
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 |
11/27 | 5,380 | 5,380 | 5,370 | 5,380 | 0% | 167,300 | 1兆3112億 | +0.13% | - | 9.11 |
11/26 | 5,380 | 5,380 | 5,370 | 5,380 | +0.19% | 101,100 | 1兆3112億 | +0.15% | - | 9.11 |
11/25 | 5,370 | 5,380 | 5,370 | 5,370 | -0.19% | 122,900 | 1兆3088億 | -0.02% | - | 9.1 |
11/24 | 5,380 | 5,390 | 5,370 | 5,380 | 0% | 127,500 | 1兆3112億 | +0.17% | - | 9.11 |
11/20 | 5,370 | 5,380 | 5,360 | 5,380 | +0.19% | 290,500 | 1兆3111億 | +0.17% | - | 9.11 |
11/19 | 5,370 | 5,370 | 5,360 | 5,370 | 0% | 104,200 | 1兆3087億 | -0.02% | - | 9.1 |
11/18 | 5,360 | 5,370 | 5,360 | 5,370 | 0% | 70,700 | 1兆3087億 | -0.04% | - | 9.1 |
11/17 | 5,370 | 5,370 | 5,360 | 5,370 | 0% | 83,000 | 1兆3087億 | -0.04% | - | 9.1 |
11/16 | 5,380 | 5,380 | 5,360 | 5,370 | 0% | 93,100 | 1兆3087億 | -0.07% | - | 9.1 |
11/13 | 5,370 | 5,380 | 5,360 | 5,370 | 0% | 178,500 | 1兆3087億 | -0.09% | - | 9.1 |
11/12 | 5,380 | 5,380 | 5,370 | 5,370 | +0.19% | 122,200 | 1兆3087億 | -0.11% | - | 9.1 |
11/11 | 5,370 | 5,380 | 5,360 | 5,360 | 0% | 193,300 | 1兆3063億 | -0.32% | - | 9.08 |
11/10 | 5,370 | 5,380 | 5,360 | 5,360 | -0.56% | 181,100 | 1兆3063億 | -0.33% | - | 9.08 |
11/09 | 5,380 | 5,390 | 5,370 | 5,390 | 0% | 195,000 | 1兆3136億 | +0.2% | - | 9.13 |
11/06 | 5,370 | 5,390 | 5,370 | 5,390 | +0.19% | 207,100 | 1兆3136億 | +0.22% | - | 9.13 |
11/05 | 5,380 | 5,380 | 5,370 | 5,380 | +0.19% | 166,600 | 1兆3111億 | +0.06% | - | 9.11 |
11/04 | 5,370 | 5,380 | 5,360 | 5,370 | -0.19% | 175,600 | 1兆3087億 | -0.11% | - | 9.1 |
11/02 | 5,370 | 5,380 | 5,360 | 5,380 | +0.19% | 211,900 | 1兆3111億 | +0.07% | - | 9.11 |
10/30 | 5,380 | 5,390 | 5,360 | 5,370 | -0.37% | 232,600 | 1兆3087億 | -0.11% | - | 9.1 |
10/29 | 5,360 | 5,390 | 5,360 | 5,390 | +0.37% | 244,000 | 1兆3136億 | +0.28% | - | 9.13 |
10/28 | 5,370 | 5,370 | 5,360 | 5,370 | +0.19% | 81,100 | 1兆3087億 | -0.07% | - | 9.1 |
10/27 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 114,700 | 1兆3063億 | -0.26% | - | 9.08 |
10/26 | 5,370 | 5,370 | 5,360 | 5,360 | -0.19% | 116,400 | 1兆3063億 | -0.26% | - | 9.08 |
10/23 | 5,360 | 5,370 | 5,360 | 5,370 | +0.19% | 125,600 | 1兆3087億 | -0.09% | - | 9.1 |
10/22 | 5,370 | 5,380 | 5,360 | 5,360 | 0% | 176,700 | 1兆3063億 | -0.28% | - | 9.08 |
10/21 | 5,370 | 5,380 | 5,360 | 5,360 | 0% | 180,800 | 1兆2984億 | -0.28% | - | 9.08 |
10/20 | 5,380 | 5,380 | 5,360 | 5,360 | -0.19% | 222,500 | 1兆2984億 | -0.3% | - | 9.08 |
10/19 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 57,900 | 1兆3009億 | -0.13% | - | 9.1 |
10/16 | 5,380 | 5,380 | 5,370 | 5,370 | -0.19% | 57,600 | 1兆3009億 | -0.13% | - | 9.1 |
10/15 | 5,380 | 5,390 | 5,380 | 5,380 | -0.19% | 56,900 | 1兆3033億 | +0.04% | - | 9.11 |
10/14 | 5,390 | 5,400 | 5,370 | 5,390 | 0% | 182,800 | 1兆3057億 | +0.2% | - | 9.13 |
10/13 | 5,400 | 5,400 | 5,380 | 5,390 | -0.37% | 137,100 | 1兆3057億 | +0.19% | - | 9.13 |
10/12 | 5,400 | 5,410 | 5,390 | 5,410 | +0.19% | 272,200 | 1兆3105億 | +0.56% | - | 9.17 |
10/09 | 5,390 | 5,410 | 5,380 | 5,400 | +0.19% | 478,000 | 1兆3081億 | +0.37% | - | 9.15 |
10/08 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 150,200 | 1兆3057億 | +0.19% | - | 9.13 |
10/07 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 162,500 | 1兆3057億 | +0.19% | - | 9.13 |
10/06 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 90,700 | 1兆3057億 | +0.17% | - | 9.13 |
10/05 | 5,370 | 5,380 | 5,370 | 5,380 | 0% | 126,000 | 1兆3033億 | -0.04% | - | 9.11 |
10/02 | 5,370 | 5,380 | 5,360 | 5,380 | +0.37% | 425,300 | 1兆3033億 | -0.09% | - | 9.11 |
09/30 | 5,370 | 5,370 | 5,360 | 5,360 | 0% | 266,900 | 1兆2984億 | -0.52% | - | 9.02 |
09/29 | 5,370 | 5,380 | 5,360 | 5,360 | 0% | 1,087,600 | 1兆2984億 | -0.58% | - | 9.02 |
09/28 | 5,370 | 5,370 | 5,360 | 5,360 | -0.19% | 350,800 | 1兆2984億 | -0.63% | - | 9.02 |
09/25 | 5,370 | 5,370 | 5,360 | 5,370 | +0.19% | 159,900 | 1兆3009億 | -0.48% | - | 9.04 |
09/24 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 466,000 | 1兆2984億 | -0.7% | - | 9.02 |
09/23 | 5,380 | 5,380 | 5,360 | 5,360 | -0.19% | 1,224,400 | 1兆2951億 | -0.74% | - | 8.97 |
09/18 | 5,370 | 5,380 | 5,360 | 5,370 | 0% | 328,000 | 1兆2975億 | -0.57% | - | 8.98 |
09/17 | 5,370 | 5,380 | 5,360 | 5,370 | 0% | 233,300 | 1兆2975億 | -0.61% | - | 8.98 |
09/16 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 148,800 | 1兆2975億 | -0.63% | - | 8.98 |
09/15 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 170,200 | 1兆2975億 | -0.67% | - | 8.98 |
09/14 | 5,370 | 5,380 | 5,370 | 5,370 | -0.19% | 276,100 | 1兆2975億 | -0.7% | - | 8.98 |
09/11 | 5,380 | 5,380 | 5,370 | 5,380 | 0% | 203,300 | 1兆2999億 | -0.54% | - | 9 |
09/10 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 350,700 | 1兆2999億 | -0.54% | - | 9 |
09/09 | 5,380 | 5,390 | 5,380 | 5,380 | -0.19% | 283,200 | 1兆2999億 | -0.54% | - | 9 |
09/08 | 5,410 | 5,410 | 5,390 | 5,390 | -0.37% | 544,100 | 1兆3023億 | -0.35% | - | 9.02 |
09/07 | 5,410 | 5,410 | 5,400 | 5,410 | 0% | 448,000 | 1兆3071億 | -0.18% | - | 9.05 |
09/04 | 5,410 | 5,410 | 5,400 | 5,410 | +0.19% | 454,300 | 1兆3071億 | -0.31% | - | 9.05 |
09/03 | 5,410 | 5,410 | 5,400 | 5,400 | 0% | 500,100 | 1兆3047億 | -0.64% | - | 9.03 |
09/02 | 5,410 | 5,420 | 5,400 | 5,400 | 0% | 297,900 | 1兆3047億 | -0.75% | - | 9.03 |
09/01 | 5,400 | 5,420 | 5,400 | 5,400 | 0% | 489,300 | 1兆3047億 | -0.88% | - | 9.03 |
08/31 | 5,400 | 5,410 | 5,400 | 5,400 | 0% | 363,500 | 1兆3047億 | -0.99% | - | 9.03 |
08/28 | 5,410 | 5,420 | 5,400 | 5,400 | -0.37% | 376,200 | 1兆3047億 | -1.1% | - | 9.03 |
08/27 | 5,450 | 5,450 | 5,400 | 5,420 | -0.73% | 352,600 | 1兆3096億 | -0.81% | - | 9.07 |
08/26 | 5,460 | 5,470 | 5,450 | 5,460 | 0% | 611,900 | 1兆3192億 | -0.15% | - | 9.13 |
08/25 | 5,440 | 5,460 | 5,430 | 5,460 | +0.55% | 560,700 | 1兆3192億 | -0.18% | - | 9.13 |
08/24 | 5,440 | 5,440 | 5,430 | 5,430 | 0% | 398,100 | 1兆3115億 | -0.75% | - | 9.08 |
08/21 | 5,440 | 5,450 | 5,430 | 5,430 | +0.18% | 395,800 | 1兆3115億 | -0.86% | - | 9.08 |
08/20 | 5,420 | 5,430 | 5,420 | 5,420 | 0% | 650,500 | 1兆3091億 | -1.13% | - | 9.06 |
08/19 | 5,420 | 5,450 | 5,410 | 5,420 | +0.37% | 527,000 | 1兆3091億 | -1.24% | - | 9.06 |
08/18 | 5,410 | 5,430 | 5,400 | 5,400 | +0.19% | 529,800 | 1兆3043億 | -1.66% | - | 9.03 |
08/17 | 5,390 | 5,410 | 5,380 | 5,390 | -0.37% | 489,200 | 1兆3019億 | -1.93% | - | 9.01 |
08/14 | 5,410 | 5,420 | 5,410 | 5,410 | 0% | 619,600 | 1兆3067億 | -1.64% | - | 9.05 |
08/13 | 5,420 | 5,420 | 5,410 | 5,410 | -0.18% | 543,600 | 1兆3067億 | -1.74% | - | 9.05 |
08/12 | 5,400 | 5,430 | 5,400 | 5,420 | +0.18% | 437,400 | 1兆3091億 | -1.7% | - | 9.06 |
08/11 | 5,390 | 5,420 | 5,390 | 5,410 | +0.37% | 308,600 | 1兆3067億 | -1.99% | - | 9.05 |
08/07 | 5,390 | 5,400 | 5,380 | 5,390 | +0.19% | 403,300 | 1兆3019億 | -2.39% | - | 9.01 |
08/06 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 222,000 | 1兆2995億 | -2.59% | - | 9 |
08/05 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 383,500 | 1兆2995億 | -2.62% | - | 9 |
08/04 | 5,390 | 5,420 | 5,380 | 5,390 | -4.6% | 451,900 | 1兆3019億 | -2.46% | - | 9.01 |
08/03 | 5,580 | 5,670 | 5,540 | 5,650 | +1.07% | 548,000 | 1兆3647億 | +2.21% | - | 9.45 |
07/31 | 5,620 | 5,620 | 5,560 | 5,590 | -0.36% | 408,000 | 1兆3502億 | +1.3% | - | 9.35 |
07/30 | 5,600 | 5,640 | 5,580 | 5,610 | +0.9% | 1,370,600 | 1兆3550億 | +1.81% | - | 9.38 |
07/29 | 5,590 | 5,640 | 5,560 | 5,560 | -0.36% | 284,200 | 1兆3429億 | +1.09% | - | 9.3 |
07/28 | 5,570 | 5,590 | 5,560 | 5,580 | +0.54% | 229,800 | 1兆3478億 | +1.6% | - | 9.33 |
07/27 | 5,530 | 5,560 | 5,520 | 5,550 | +0.36% | 322,000 | 1兆3405億 | +1.2% | - | 9.28 |
07/22 | 5,540 | 5,550 | 5,520 | 5,530 | +0.36% | 195,500 | 1兆3357億 | +0.97% | - | 9.25 |
07/21 | 5,500 | 5,550 | 5,480 | 5,510 | 0% | 263,100 | 1兆3305億 | +0.73% | - | 9.21 |
07/20 | 5,500 | 5,550 | 5,490 | 5,510 | -0.18% | 135,400 | 1兆3305億 | +0.84% | - | 9.21 |
07/17 | 5,510 | 5,550 | 5,490 | 5,520 | +0.55% | 112,700 | 1兆3330億 | +1.14% | - | 9.23 |
07/16 | 5,540 | 5,550 | 5,480 | 5,490 | -1.61% | 333,800 | 1兆3257億 | +0.72% | - | 9.18 |
07/15 | 5,520 | 5,590 | 5,510 | 5,580 | +0.54% | 222,100 | 1兆3475億 | +2.46% | - | 9.33 |
07/14 | 5,540 | 5,580 | 5,530 | 5,550 | -0.18% | 192,500 | 1兆3402億 | +2.08% | - | 9.28 |
07/13 | 5,550 | 5,570 | 5,500 | 5,560 | +1.09% | 294,000 | 1兆3426億 | +2.39% | - | 9.29 |
07/10 | 5,550 | 5,580 | 5,500 | 5,500 | -0.54% | 208,000 | 1兆3281億 | +1.44% | - | 9.19 |
07/09 | 5,550 | 5,580 | 5,510 | 5,530 | +0.91% | 232,300 | 1兆3354億 | +2.1% | - | 9.24 |
07/08 | 5,560 | 5,560 | 5,450 | 5,480 | -1.79% | 352,200 | 1兆3233億 | +1.31% | - | 9.16 |
07/07 | 5,580 | 5,610 | 5,550 | 5,580 | -0.18% | 392,400 | 1兆3475億 | +3.26% | - | 9.33 |
07/06 | 5,570 | 5,670 | 5,570 | 5,590 | +0.36% | 368,500 | 1兆3499億 | +3.6% | - | 9.34 |
07/03 | 5,490 | 5,600 | 5,480 | 5,570 | +1.83% | 330,600 | 1兆3450億 | +3.42% | - | 9.31 |
07/02 | 5,430 | 5,480 | 5,420 | 5,470 | +0.92% | 656,600 | 1兆3209億 | +1.69% | - | 9.14 |
07/01 | 5,410 | 5,430 | 5,390 | 5,420 | 0% | 478,000 | 1兆3088億 | +0.84% | - | 9.06 |