PBR
2020/05/21~2020/10/15
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 |
10/15 | 435 | 435 | 423 | 425 | -2.07% | 47,700 | 104億4073万 | -0.7% | - | 0.5 |
10/14 | 443 | 443 | 433 | 434 | -2.03% | 31,900 | 106億6183万 | +1.64% | - | 0.51 |
10/13 | 441 | 449 | 438 | 443 | +0.45% | 51,600 | 108億8293万 | +3.99% | - | 0.52 |
10/12 | 441 | 444 | 436 | 441 | 0% | 23,900 | 108億3380万 | +4.01% | - | 0.52 |
10/09 | 440 | 443 | 431 | 441 | 0% | 98,400 | 108億3380万 | +4.26% | - | 0.52 |
10/08 | 443 | 445 | 439 | 441 | -0.45% | 49,400 | 108億3380万 | +4.75% | - | 0.52 |
10/07 | 440 | 444 | 431 | 443 | +0.68% | 46,000 | 108億8293万 | +5.48% | - | 0.52 |
10/06 | 449 | 449 | 438 | 440 | -1.79% | 50,400 | 108億923万 | +5.26% | - | 0.52 |
10/05 | 425 | 448 | 424 | 448 | +7.18% | 134,600 | 110億576万 | +7.43% | - | 0.53 |
10/02 | 425 | 433 | 417 | 418 | 0% | 236,600 | 102億6877万 | +0.48% | - | 0.49 |
09/30 | 427 | 432 | 415 | 418 | -1.65% | 235,100 | 102億6877万 | +0.48% | - | 0.46 |
09/29 | 429 | 433 | 424 | 425 | -0.7% | 80,800 | 104億4073万 | +2.16% | - | 0.47 |
09/28 | 426 | 428 | 418 | 428 | +2.15% | 106,800 | 105億1443万 | +3.13% | - | 0.47 |
09/25 | 414 | 419 | 412 | 419 | +1.45% | 46,600 | 102億9334万 | +1.21% | - | 0.46 |
09/24 | 418 | 420 | 411 | 413 | -0.96% | 68,500 | 101億4594万 | -0.24% | - | 0.46 |
09/23 | 418 | 420 | 411 | 417 | -1.42% | 63,000 | 102億4420万 | +0.72% | - | 0.46 |
09/18 | 419 | 427 | 419 | 423 | +0.95% | 55,000 | 103億9160万 | +2.42% | - | 0.47 |
09/17 | 423 | 425 | 416 | 419 | -1.41% | 44,700 | 102億9334万 | +1.45% | - | 0.46 |
09/16 | 422 | 427 | 421 | 425 | +1.43% | 50,400 | 104億4073万 | +2.91% | - | 0.47 |
09/15 | 428 | 428 | 416 | 419 | -1.87% | 37,200 | 102億9334万 | +1.45% | - | 0.46 |
09/14 | 425 | 428 | 422 | 427 | +1.18% | 44,200 | 104億8987万 | +3.64% | - | 0.47 |
09/11 | 420 | 423 | 417 | 422 | +0.72% | 46,500 | 103億6704万 | +2.68% | - | 0.47 |
09/10 | 420 | 423 | 414 | 419 | +0.24% | 51,000 | 102億9334万 | +2.2% | - | 0.46 |
09/09 | 417 | 423 | 417 | 418 | -1.42% | 38,100 | 102億6877万 | +2.2% | - | 0.46 |
09/08 | 409 | 425 | 409 | 424 | +3.41% | 76,200 | 104億1617万 | +3.92% | - | 0.47 |
09/07 | 401 | 411 | 401 | 410 | +2.5% | 45,900 | 100億7224万 | +0.99% | - | 0.45 |
09/04 | 402 | 403 | 395 | 400 | -1.48% | 92,400 | 98億2657万 | -0.99% | - | 0.44 |
09/03 | 405 | 408 | 404 | 406 | +0.5% | 38,000 | 99億7397万 | +0.5% | - | 0.45 |
09/02 | 409 | 410 | 404 | 404 | -1.46% | 30,500 | 99億2484万 | +0.25% | - | 0.45 |
09/01 | 404 | 410 | 404 | 410 | +1.74% | 49,000 | 100億7224万 | +1.74% | - | 0.45 |
08/31 | 406 | 410 | 403 | 403 | -0.25% | 44,100 | 99億27万 | 0% | - | 0.45 |
08/28 | 415 | 416 | 398 | 404 | -1.46% | 85,300 | 99億2484万 | +0.25% | - | 0.45 |
08/27 | 418 | 419 | 409 | 410 | -1.91% | 42,600 | 100億7224万 | +1.74% | - | 0.45 |
08/26 | 416 | 420 | 413 | 418 | +1.46% | 34,000 | 102億6877万 | +3.98% | - | 0.46 |
08/25 | 412 | 423 | 410 | 412 | -0.24% | 112,100 | 101億2137万 | +2.74% | - | 0.46 |
08/24 | 412 | 419 | 408 | 413 | +0.24% | 42,600 | 101億4594万 | +2.99% | - | 0.46 |
08/21 | 408 | 415 | 408 | 412 | +0.98% | 31,100 | 101億2137万 | +2.74% | - | 0.46 |
08/20 | 415 | 415 | 408 | 408 | -1.69% | 29,100 | 100億2311万 | +2% | - | 0.45 |
08/19 | 406 | 417 | 404 | 415 | +1.22% | 57,300 | 101億9507万 | +3.75% | - | 0.46 |
08/18 | 401 | 415 | 397 | 410 | +2.24% | 53,700 | 100億7224万 | +2.76% | - | 0.45 |
08/17 | 410 | 426 | 395 | 401 | -2.2% | 192,200 | 98億5114万 | +0.75% | - | 0.44 |
08/14 | 420 | 420 | 410 | 410 | -2.38% | 47,200 | 100億7224万 | +2.76% | - | 0.45 |
08/13 | 421 | 423 | 413 | 420 | -0.24% | 81,800 | 103億1790万 | +5.26% | - | 0.47 |
08/12 | 413 | 421 | 411 | 421 | +1.94% | 102,200 | 103億4247万 | +5.51% | - | 0.47 |
08/11 | 398 | 414 | 398 | 413 | +4.03% | 89,400 | 101億4594万 | +3.77% | - | 0.46 |
08/07 | 393 | 399 | 392 | 397 | +1.28% | 42,500 | 97億5287万 | -0.25% | - | 0.44 |
08/06 | 397 | 399 | 390 | 392 | -1.01% | 60,800 | 96億3004万 | -2% | - | 0.43 |
08/05 | 389 | 396 | 383 | 396 | +1.54% | 64,400 | 97億2831万 | -1.49% | - | 0.44 |
08/04 | 378 | 390 | 378 | 390 | +3.72% | 61,900 | 95億8091万 | -3.47% | - | 0.43 |
08/03 | 369 | 377 | 368 | 376 | +2.17% | 98,800 | 92億3698万 | -7.62% | - | 0.42 |
07/31 | 388 | 393 | 368 | 368 | -6.84% | 184,600 | 90億4045万 | -10.46% | - | 0.41 |
07/30 | 386 | 396 | 380 | 395 | +1.8% | 169,400 | 97億374万 | -4.82% | - | 0.44 |
07/29 | 399 | 399 | 385 | 388 | -2.27% | 158,700 | 95億3178万 | -7.4% | - | 0.43 |
07/28 | 408 | 413 | 395 | 397 | -3.41% | 91,300 | 97億5287万 | -6.15% | - | 0.44 |
07/27 | 400 | 411 | 392 | 411 | +3.79% | 83,200 | 100億9680万 | -3.52% | - | 0.46 |
07/22 | 399 | 399 | 395 | 396 | -0.75% | 31,100 | 97億2831万 | -7.48% | - | 0.44 |
07/21 | 394 | 399 | 390 | 399 | +1.27% | 42,300 | 98億201万 | -7.42% | - | 0.44 |
07/20 | 405 | 405 | 390 | 394 | -1.75% | 104,300 | 96億7918万 | -9.22% | - | 0.44 |
07/17 | 405 | 406 | 397 | 401 | -0.99% | 69,200 | 98億5114万 | -8.03% | - | 0.44 |
07/16 | 407 | 411 | 403 | 405 | 0% | 75,500 | 99億4941万 | -7.74% | - | 0.45 |
07/15 | 398 | 407 | 397 | 405 | +1.5% | 102,000 | 99億4941万 | -8.16% | - | 0.45 |
07/14 | 397 | 399 | 390 | 399 | -0.25% | 63,400 | 98億201万 | -10.34% | - | 0.44 |
07/13 | 390 | 401 | 385 | 400 | +4.17% | 131,200 | 98億2657万 | -10.91% | - | 0.44 |
07/10 | 395 | 395 | 384 | 384 | -3.76% | 221,700 | 94億3351万 | -15.23% | - | 0.43 |
07/09 | 405 | 406 | 399 | 399 | -1.97% | 189,700 | 98億201万 | -12.69% | - | 0.44 |
07/08 | 413 | 414 | 406 | 407 | -1.93% | 98,400 | 99億9854万 | -11.52% | - | 0.45 |
07/07 | 416 | 418 | 405 | 415 | 0% | 101,700 | 101億9507万 | -10.56% | - | 0.46 |
07/06 | 404 | 417 | 403 | 415 | +2.47% | 73,900 | 101億9507万 | -11.13% | - | 0.46 |
07/03 | 413 | 419 | 404 | 405 | -2.41% | 118,100 | 99億4941万 | -13.65% | - | 0.45 |
07/02 | 434 | 437 | 413 | 415 | -6.11% | 247,200 | 101億9507万 | -12.26% | - | 0.46 |
07/01 | 445 | 448 | 437 | 442 | +0.45% | 160,500 | 108億5836万 | -7.34% | - | 0.49 |
06/30 | 456 | 456 | 440 | 440 | -1.12% | 205,000 | 108億923万 | -8.14% | - | 0.49 |
06/29 | 465 | 466 | 445 | 445 | -7.1% | 897,700 | 109億3206万 | -7.68% | - | 0.49 |
06/26 | 478 | 481 | 464 | 479 | +1.27% | 2,078,300 | 117億6732万 | -1.03% | - | 0.53 |
06/25 | 473 | 478 | 471 | 473 | -1.05% | 313,300 | 116億1992万 | -2.07% | - | 0.52 |
06/24 | 489 | 490 | 478 | 478 | -0.62% | 194,700 | 117億4276万 | -1.04% | - | 0.53 |
06/23 | 487 | 493 | 480 | 481 | +0.42% | 186,600 | 118億1646万 | -0.21% | - | 0.53 |
06/22 | 480 | 483 | 475 | 479 | +1.48% | 168,900 | 117億6732万 | -0.42% | - | 0.53 |
06/19 | 475 | 479 | 472 | 472 | 0% | 107,900 | 115億9536万 | -1.67% | - | 0.52 |
06/18 | 477 | 480 | 467 | 472 | -1.46% | 108,300 | 115億9536万 | -1.67% | - | 0.52 |
06/17 | 475 | 482 | 463 | 479 | +0.84% | 211,900 | 117億6732万 | 0% | - | 0.53 |
06/16 | 461 | 476 | 461 | 475 | +6.5% | 257,700 | 116億6906万 | -0.63% | - | 0.53 |
06/15 | 463 | 465 | 446 | 446 | -2.83% | 202,200 | 109億5663万 | -6.69% | - | 0.49 |
06/12 | 452 | 460 | 444 | 459 | -2.55% | 286,300 | 112億7599万 | -4.18% | - | 0.51 |
06/11 | 491 | 493 | 471 | 471 | -4.85% | 300,100 | 115億7079万 | -1.67% | - | 0.52 |
06/10 | 505 | 505 | 495 | 495 | -2.56% | 208,600 | 121億6039万 | +3.77% | - | 0.55 |
06/09 | 499 | 520 | 498 | 508 | +2.83% | 427,400 | 124億7975万 | +7.17% | - | 0.56 |
06/08 | 495 | 497 | 489 | 494 | +1.65% | 478,400 | 121億3582万 | +4.66% | - | 0.55 |
06/05 | 481 | 488 | 479 | 486 | +1.25% | 168,200 | 119億3929万 | +3.62% | - | 0.54 |
06/04 | 492 | 494 | 475 | 480 | -2.04% | 244,200 | 117億9189万 | +2.78% | - | 0.53 |
06/03 | 496 | 505 | 486 | 490 | -1.01% | 186,000 | 120億3755万 | +5.6% | - | 0.54 |
06/02 | 484 | 500 | 476 | 495 | +3.99% | 219,700 | 121億6039万 | +7.38% | - | 0.55 |
06/01 | 497 | 501 | 475 | 476 | -5.74% | 534,000 | 116億9362万 | +3.93% | - | 0.53 |
05/29 | 512 | 513 | 501 | 505 | -1.37% | 123,200 | 124億605万 | +10.5% | - | 0.56 |
05/28 | 503 | 513 | 502 | 512 | +3.23% | 178,600 | 125億7802万 | +12.28% | - | 0.57 |
05/27 | 504 | 504 | 489 | 496 | -1.39% | 188,800 | 121億8495万 | +9.49% | - | 0.55 |
05/26 | 500 | 511 | 496 | 503 | +2.24% | 197,600 | 123億5692万 | +11.53% | - | 0.56 |
05/25 | 473 | 493 | 471 | 492 | +5.35% | 214,300 | 120億8669万 | +9.58% | - | 0.55 |
05/22 | 462 | 470 | 458 | 467 | +1.52% | 157,300 | 114億7253万 | +4.47% | - | 0.52 |
05/21 | 459 | 469 | 459 | 460 | +1.55% | 116,300 | 113億56万 | +3.14% | - | 0.51 |