PBR
2020/08/05~2020/12/30
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 |
12/30 | 422 | 430 | 417 | 426 | +0.71% | 41,600 | 104億6530万 | +0.47% | - | 0.5 |
12/29 | 429 | 430 | 421 | 423 | -3.2% | 99,700 | 103億9160万 | -0.24% | - | 0.5 |
12/28 | 430 | 437 | 423 | 437 | +3.07% | 244,100 | 107億3553万 | +3.07% | - | 0.52 |
12/25 | 426 | 430 | 424 | 424 | -1.17% | 44,400 | 104億1617万 | 0% | - | 0.5 |
12/24 | 420 | 429 | 418 | 429 | +1.66% | 66,000 | 105億3900万 | +1.42% | - | 0.51 |
12/23 | 427 | 427 | 418 | 422 | +0.24% | 64,400 | 103億6704万 | 0% | - | 0.5 |
12/22 | 431 | 431 | 421 | 421 | -2.77% | 64,000 | 103億4247万 | -0.24% | - | 0.5 |
12/21 | 435 | 436 | 430 | 433 | -0.46% | 56,800 | 106億3727万 | +2.61% | - | 0.51 |
12/18 | 426 | 435 | 426 | 435 | +1.4% | 137,200 | 106億8640万 | +3.08% | - | 0.51 |
12/17 | 426 | 430 | 426 | 429 | 0% | 35,000 | 105億3900万 | +1.9% | - | 0.51 |
12/16 | 425 | 430 | 424 | 429 | +1.18% | 64,500 | 105億3900万 | +1.9% | - | 0.51 |
12/15 | 422 | 429 | 422 | 424 | -0.24% | 52,900 | 104億1617万 | +0.95% | - | 0.5 |
12/14 | 421 | 429 | 421 | 425 | +0.24% | 58,000 | 104億4073万 | +1.19% | - | 0.5 |
12/11 | 417 | 424 | 417 | 424 | +2.66% | 60,900 | 104億1617万 | +1.19% | - | 0.5 |
12/10 | 416 | 416 | 412 | 413 | -0.72% | 45,200 | 101億4594万 | -0.96% | - | 0.49 |
12/09 | 417 | 418 | 416 | 416 | +0.48% | 33,500 | 102億1964万 | -0.24% | - | 0.49 |
12/08 | 414 | 420 | 414 | 414 | -0.48% | 35,100 | 101億7050万 | -0.72% | - | 0.49 |
12/07 | 421 | 423 | 416 | 416 | -1.42% | 48,300 | 102億1964万 | 0% | - | 0.49 |
12/04 | 423 | 426 | 419 | 422 | +0.24% | 43,000 | 103億6704万 | +1.44% | - | 0.5 |
12/03 | 423 | 425 | 418 | 421 | +0.72% | 42,600 | 103億4247万 | +1.2% | - | 0.5 |
12/02 | 431 | 433 | 418 | 418 | -2.56% | 74,400 | 102億6877万 | +0.72% | - | 0.49 |
12/01 | 424 | 430 | 420 | 429 | +2.88% | 60,900 | 105億3900万 | +3.37% | - | 0.51 |
11/30 | 429 | 430 | 417 | 417 | -2.34% | 45,300 | 102億4420万 | +0.48% | - | 0.49 |
11/27 | 425 | 435 | 424 | 427 | +0.47% | 58,900 | 104億8987万 | +2.89% | - | 0.5 |
11/26 | 424 | 428 | 423 | 425 | +0.24% | 22,600 | 104億4073万 | +2.41% | - | 0.5 |
11/25 | 433 | 438 | 424 | 424 | -1.62% | 61,100 | 104億1617万 | +2.42% | - | 0.5 |
11/24 | 428 | 434 | 425 | 431 | +1.65% | 71,600 | 105億8813万 | +4.11% | - | 0.51 |
11/20 | 409 | 425 | 407 | 424 | +4.43% | 75,400 | 104億1617万 | +2.42% | - | 0.5 |
11/19 | 412 | 413 | 404 | 406 | -2.64% | 61,000 | 99億7397万 | -1.93% | - | 0.48 |
11/18 | 417 | 420 | 410 | 417 | +0.72% | 45,000 | 102億4420万 | +0.48% | - | 0.49 |
11/17 | 423 | 423 | 413 | 414 | -1.43% | 41,000 | 101億7050万 | -0.48% | - | 0.49 |
11/16 | 418 | 423 | 416 | 420 | +0.48% | 50,500 | 103億1790万 | +0.72% | - | 0.5 |
11/13 | 422 | 423 | 413 | 418 | -1.18% | 43,500 | 102億6877万 | 0% | - | 0.49 |
11/12 | 422 | 427 | 420 | 423 | -0.47% | 42,500 | 103億9160万 | +0.95% | - | 0.5 |
11/11 | 417 | 425 | 417 | 425 | +2.66% | 64,700 | 104億4073万 | +1.43% | - | 0.5 |
11/10 | 413 | 417 | 410 | 414 | +1.97% | 74,600 | 101億7050万 | -1.43% | - | 0.49 |
11/09 | 406 | 409 | 403 | 406 | +0.25% | 36,800 | 99億7397万 | -3.56% | - | 0.48 |
11/06 | 398 | 409 | 398 | 405 | +3.32% | 76,100 | 99億4941万 | -4.03% | - | 0.48 |
11/05 | 407 | 411 | 392 | 392 | -3.45% | 140,900 | 96億3004万 | -7.11% | - | 0.46 |
11/04 | 412 | 414 | 406 | 406 | -0.98% | 43,600 | 99億7397万 | -4.25% | - | 0.48 |
11/02 | 409 | 412 | 405 | 410 | +2.24% | 45,300 | 100億7224万 | -3.53% | - | 0.48 |
10/30 | 411 | 411 | 400 | 401 | -2.2% | 57,100 | 98億5114万 | -5.65% | - | 0.47 |
10/29 | 405 | 412 | 403 | 410 | +0.24% | 34,500 | 100億7224万 | -3.53% | - | 0.48 |
10/28 | 412 | 412 | 405 | 409 | -0.97% | 35,500 | 100億4767万 | -3.99% | - | 0.48 |
10/27 | 413 | 413 | 408 | 413 | 0% | 36,100 | 101億4594万 | -3.05% | - | 0.49 |
10/26 | 420 | 423 | 413 | 413 | -1.9% | 24,000 | 101億4594万 | -3.28% | - | 0.49 |
10/23 | 420 | 423 | 412 | 421 | +0.96% | 26,000 | 103億4247万 | -1.41% | - | 0.5 |
10/22 | 423 | 423 | 415 | 417 | -0.95% | 27,900 | 102億4420万 | -2.34% | - | 0.49 |
10/21 | 422 | 429 | 420 | 421 | +0.24% | 18,900 | 103億4247万 | -1.41% | - | 0.5 |
10/20 | 426 | 432 | 420 | 420 | -1.41% | 40,100 | 103億1790万 | -1.64% | - | 0.5 |
10/19 | 411 | 427 | 411 | 426 | +3.9% | 43,300 | 104億6530万 | -0.23% | - | 0.5 |
10/16 | 423 | 423 | 405 | 410 | -3.53% | 88,700 | 100億7224万 | -3.98% | - | 0.48 |
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 |