PBR
2020/07/30~2020/12/24
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 |
12/24 | 1,888 | 1,892 | 1,854 | 1,869 | -0.69% | 801,500 | 8905億9211万 | -0.53% | 20.2 | 1.26 |
12/23 | 1,906 | 1,910 | 1,881 | 1,882 | -0.84% | 523,300 | 8967億8671万 | +0.43% | 20.34 | 1.27 |
12/22 | 1,921 | 1,923 | 1,891 | 1,898 | -2.52% | 615,700 | 9044億1082万 | +1.55% | 20.51 | 1.28 |
12/21 | 1,960 | 1,963 | 1,927 | 1,947 | +0.31% | 621,900 | 9277億5968万 | +4.45% | 21.04 | 1.31 |
12/18 | 1,933 | 1,953 | 1,924 | 1,941 | +0.67% | 970,700 | 9249億64万 | +4.64% | 20.97 | 1.31 |
12/17 | 1,928 | 1,936 | 1,903 | 1,928 | -1.03% | 995,400 | 9187億604万 | +4.39% | 20.83 | 1.3 |
12/16 | 1,958 | 1,964 | 1,937 | 1,948 | +0.62% | 624,700 | 9282億3619万 | +5.87% | 21.05 | 1.31 |
12/15 | 1,945 | 1,956 | 1,929 | 1,936 | +0.26% | 657,500 | 9225億1810万 | +5.79% | 20.92 | 1.3 |
12/14 | 1,910 | 1,948 | 1,910 | 1,931 | +1.52% | 775,500 | 9201億3556万 | +6.1% | 20.87 | 1.3 |
12/11 | 1,920 | 1,928 | 1,888 | 1,902 | -1.4% | 1,312,000 | 9063億1685万 | +5.08% | 20.55 | 1.28 |
12/10 | 1,934 | 1,939 | 1,922 | 1,929 | -0.67% | 704,400 | 9191億8255万 | +7.11% | 20.85 | 1.3 |
12/09 | 1,907 | 1,942 | 1,904 | 1,942 | +1.78% | 965,500 | 9253億7714万 | +8.49% | 20.99 | 1.31 |
12/08 | 1,907 | 1,929 | 1,900 | 1,908 | +0.1% | 941,000 | 9091億7589万 | +7.31% | 20.62 | 1.28 |
12/07 | 1,962 | 1,962 | 1,904 | 1,906 | -2.11% | 863,800 | 9082億2288万 | +7.87% | 20.6 | 1.28 |
12/04 | 1,936 | 1,948 | 1,920 | 1,947 | +1.41% | 1,142,700 | 9277億5968万 | +10.69% | 21.04 | 1.31 |
12/03 | 1,906 | 1,955 | 1,878 | 1,920 | +2.24% | 1,519,100 | 9148億9398万 | +9.65% | 20.75 | 1.29 |
12/02 | 1,900 | 1,912 | 1,877 | 1,878 | +1.84% | 1,640,000 | 8948億8068万 | +7.68% | 20.29 | 1.26 |
12/01 | 1,827 | 1,849 | 1,816 | 1,844 | +2.27% | 1,179,300 | 8786億7943万 | +6.04% | 19.93 | 1.24 |
11/30 | 1,867 | 1,867 | 1,793 | 1,803 | -3.32% | 2,173,400 | 8591億4263万 | +3.92% | 19.48 | 1.21 |
11/27 | 1,839 | 1,893 | 1,839 | 1,865 | +2.7% | 1,769,200 | 8886億8608万 | +7.62% | 20.15 | 1.26 |
11/26 | 1,792 | 1,826 | 1,772 | 1,816 | +0.72% | 769,500 | 8653億3722万 | +5.09% | 19.62 | 1.22 |
11/25 | 1,803 | 1,829 | 1,796 | 1,803 | +1.75% | 1,425,400 | 8591億4263万 | +4.52% | 19.48 | 1.21 |
11/24 | 1,787 | 1,805 | 1,768 | 1,772 | +1.96% | 1,281,900 | 8443億7090万 | +2.9% | 19.15 | 1.19 |
11/20 | 1,713 | 1,746 | 1,710 | 1,738 | +0.35% | 903,700 | 8281億6966万 | +1.11% | 18.78 | 1.17 |
11/19 | 1,741 | 1,741 | 1,714 | 1,732 | -0.4% | 1,363,200 | 8253億1061万 | +0.76% | 18.72 | 1.17 |
11/18 | 1,764 | 1,770 | 1,726 | 1,739 | -1.25% | 819,400 | 8286億4616万 | +1.16% | 18.79 | 1.17 |
11/17 | 1,780 | 1,780 | 1,748 | 1,761 | -0.11% | 874,800 | 8391億2932万 | +2.38% | 19.03 | 1.19 |
11/16 | 1,741 | 1,772 | 1,725 | 1,763 | +2.74% | 1,154,000 | 8400億8234万 | +2.5% | 19.05 | 1.19 |
11/13 | 1,760 | 1,760 | 1,706 | 1,716 | -2.28% | 803,800 | 8176億8650万 | -0.17% | 18.54 | 1.15 |
11/12 | 1,737 | 1,769 | 1,732 | 1,756 | +1.27% | 921,300 | 8367億4679万 | +2.03% | 18.98 | 1.18 |
11/11 | 1,748 | 1,749 | 1,719 | 1,734 | +1.52% | 1,109,100 | 8262億6363万 | +0.76% | 18.74 | 1.17 |
11/10 | 1,737 | 1,749 | 1,691 | 1,708 | +0.77% | 1,547,000 | 8138億7444万 | -0.81% | 18.46 | 1.15 |
11/09 | 1,704 | 1,713 | 1,693 | 1,695 | +1.32% | 758,000 | 8076億7984万 | -1.68% | 18.32 | 1.14 |
11/06 | 1,668 | 1,686 | 1,657 | 1,673 | +0.12% | 656,100 | 7971億9668万 | -2.96% | 18.08 | 1.13 |
11/05 | 1,649 | 1,679 | 1,631 | 1,671 | +1.4% | 820,100 | 7962億4367万 | -3.07% | 18.06 | 1.12 |
11/04 | 1,675 | 1,683 | 1,647 | 1,648 | -0.54% | 1,110,300 | 7852億8400万 | -4.57% | 17.81 | 1.11 |
11/02 | 1,636 | 1,682 | 1,631 | 1,657 | +2.28% | 811,400 | 7895億7257万 | -4.27% | 17.91 | 1.12 |
10/30 | 1,707 | 1,707 | 1,615 | 1,620 | -5.81% | 1,539,900 | 7719億4180万 | -6.57% | 17.51 | 1.09 |
10/29 | 1,733 | 1,777 | 1,707 | 1,720 | -1.55% | 1,293,000 | 8195億9253万 | -0.98% | 18.59 | 1.16 |
10/28 | 1,661 | 1,755 | 1,661 | 1,747 | -0.23% | 963,700 | 8324億5822万 | +0.63% | 18.88 | 1.18 |
10/27 | 1,735 | 1,756 | 1,725 | 1,751 | +0.92% | 1,381,800 | 8343億6425万 | +0.86% | 18.92 | 1.18 |
10/26 | 1,760 | 1,765 | 1,735 | 1,735 | -1.36% | 876,100 | 8267億4013万 | +0.06% | 18.75 | 1.17 |
10/23 | 1,737 | 1,774 | 1,736 | 1,759 | +1.44% | 669,900 | 8381億7631万 | +1.44% | 19.01 | 1.18 |
10/22 | 1,752 | 1,757 | 1,724 | 1,734 | -1.59% | 659,400 | 8262億6363万 | 0% | 18.74 | 1.17 |
10/21 | 1,750 | 1,773 | 1,744 | 1,762 | +2.14% | 863,300 | 8396億583万 | +1.5% | 19.04 | 1.19 |
10/20 | 1,720 | 1,742 | 1,712 | 1,725 | -0.29% | 572,300 | 8219億7506万 | -0.58% | 18.64 | 1.16 |
10/19 | 1,720 | 1,732 | 1,707 | 1,730 | +1.23% | 886,000 | 8243億5760万 | -0.29% | 18.69 | 1.16 |
10/16 | 1,720 | 1,720 | 1,702 | 1,709 | -1.1% | 713,400 | 8143億5095万 | -1.38% | 18.47 | 1.15 |
10/15 | 1,736 | 1,736 | 1,716 | 1,728 | -0.4% | 496,200 | 8234億458万 | -0.29% | 18.67 | 1.16 |
10/14 | 1,740 | 1,740 | 1,715 | 1,735 | -1.14% | 639,900 | 8267億4013万 | +0.23% | 18.75 | 1.17 |
10/13 | 1,762 | 1,773 | 1,746 | 1,755 | -0.45% | 578,800 | 8362億7028万 | +1.5% | 18.96 | 1.18 |
10/12 | 1,758 | 1,770 | 1,741 | 1,763 | +0.51% | 564,400 | 8400億8234万 | +2.08% | 19.05 | 1.19 |
10/09 | 1,765 | 1,769 | 1,746 | 1,754 | -0.57% | 500,100 | 8357億9377万 | +1.74% | 18.95 | 1.18 |
10/08 | 1,774 | 1,781 | 1,760 | 1,764 | +0.28% | 769,400 | 8405億5885万 | +2.5% | 19.06 | 1.19 |
10/07 | 1,747 | 1,762 | 1,730 | 1,759 | -0.06% | 798,500 | 8381億7631万 | +2.39% | 19.01 | 1.18 |
10/06 | 1,754 | 1,772 | 1,750 | 1,760 | +0.86% | 926,500 | 8386億5282万 | +2.62% | 19.02 | 1.18 |
10/05 | 1,725 | 1,746 | 1,719 | 1,745 | +2.77% | 930,100 | 8315億521万 | +1.93% | 18.86 | 1.17 |
10/02 | 1,690 | 1,706 | 1,677 | 1,698 | +1.25% | 1,344,600 | 8091億936万 | -0.7% | 18.35 | 1.14 |
09/30 | 1,723 | 1,726 | 1,677 | 1,677 | -3.45% | 1,173,600 | 7991億271万 | -1.99% | 18.12 | 1.13 |
09/29 | 1,747 | 1,747 | 1,719 | 1,737 | -1.25% | 892,500 | 8276億9315万 | +1.52% | 18.77 | 1.17 |
09/28 | 1,734 | 1,761 | 1,727 | 1,759 | +2.63% | 1,301,800 | 8381億7631万 | +2.93% | 19.01 | 1.18 |
09/25 | 1,713 | 1,726 | 1,708 | 1,714 | +0.53% | 915,000 | 8167億3348万 | +0.59% | 18.52 | 1.15 |
09/24 | 1,679 | 1,712 | 1,679 | 1,705 | +0.41% | 962,000 | 8124億4492万 | +0.18% | 18.42 | 1.15 |
09/23 | 1,718 | 1,719 | 1,680 | 1,698 | -2.25% | 1,185,200 | 8091億936万 | -0.12% | 18.35 | 1.14 |
09/18 | 1,715 | 1,743 | 1,715 | 1,737 | +1.11% | 1,160,900 | 8276億9315万 | +2.3% | 18.77 | 1.17 |
09/17 | 1,729 | 1,731 | 1,712 | 1,718 | -0.35% | 614,500 | 8186億3951万 | +1.42% | 18.57 | 1.16 |
09/16 | 1,735 | 1,741 | 1,717 | 1,724 | -1.6% | 719,000 | 8214億9855万 | +1.89% | 18.63 | 1.16 |
09/15 | 1,759 | 1,760 | 1,745 | 1,752 | -2.4% | 775,600 | 8348億4076万 | +3.67% | 18.93 | 1.18 |
09/14 | 1,748 | 1,803 | 1,744 | 1,795 | +3.82% | 924,900 | 8553億3057万 | +6.53% | 19.4 | 1.21 |
09/11 | 1,739 | 1,750 | 1,714 | 1,729 | +0.06% | 1,338,900 | 8238億8109万 | +3.35% | 18.68 | 1.16 |
09/10 | 1,695 | 1,728 | 1,684 | 1,728 | +2.19% | 1,052,000 | 8234億458万 | +3.78% | 18.67 | 1.16 |
09/09 | 1,650 | 1,698 | 1,642 | 1,691 | +0.06% | 1,171,200 | 8057億7381万 | +2.05% | 18.27 | 1.14 |
09/08 | 1,687 | 1,690 | 1,670 | 1,690 | +0.3% | 575,000 | 8052億9731万 | +2.42% | 18.26 | 1.14 |
09/07 | 1,671 | 1,697 | 1,671 | 1,685 | +0.12% | 614,100 | 8029億1477万 | +2.68% | 18.21 | 1.13 |
09/04 | 1,664 | 1,687 | 1,661 | 1,683 | -1.12% | 591,300 | 8019億6176万 | +3.19% | 18.19 | 1.13 |
09/03 | 1,707 | 1,707 | 1,688 | 1,702 | +1.07% | 875,800 | 8110億1539万 | +4.74% | 18.39 | 1.15 |
09/02 | 1,700 | 1,701 | 1,671 | 1,684 | 0% | 699,000 | 8024億3826万 | +4.21% | 18.2 | 1.13 |
09/01 | 1,696 | 1,696 | 1,671 | 1,684 | -0.77% | 716,200 | 8024億3826万 | +4.66% | 18.2 | 1.13 |
08/31 | 1,702 | 1,714 | 1,692 | 1,697 | +0.83% | 1,140,200 | 8086億3286万 | +5.86% | 18.34 | 1.14 |
08/28 | 1,700 | 1,723 | 1,669 | 1,683 | -0.3% | 1,174,600 | 8019億6176万 | +5.52% | 18.19 | 1.13 |
08/27 | 1,697 | 1,697 | 1,682 | 1,688 | -0.76% | 637,600 | 8043億4429万 | +6.23% | 18.24 | 1.14 |
08/26 | 1,704 | 1,709 | 1,684 | 1,701 | -1.33% | 764,100 | 8105億3889万 | +7.39% | 18.38 | 1.14 |
08/25 | 1,711 | 1,738 | 1,711 | 1,724 | +3.11% | 1,321,100 | 8214億9855万 | +9.25% | 18.63 | 1.16 |
08/24 | 1,672 | 1,674 | 1,664 | 1,672 | -0.06% | 490,800 | 7967億2018万 | +6.36% | 18.07 | 1.13 |
08/21 | 1,660 | 1,678 | 1,653 | 1,673 | +1.39% | 757,500 | 7971億9668万 | +6.7% | 18.08 | 1.13 |
08/20 | 1,651 | 1,665 | 1,639 | 1,650 | -1.08% | 772,200 | 7862億3702万 | +5.57% | 17.83 | 1.11 |
08/19 | 1,645 | 1,674 | 1,635 | 1,668 | +1.28% | 801,900 | 7948億1415万 | +6.99% | 18.02 | 1.12 |
08/18 | 1,642 | 1,652 | 1,627 | 1,647 | +0.37% | 598,100 | 7848億749万 | +6.19% | 17.8 | 1.11 |
08/17 | 1,657 | 1,666 | 1,641 | 1,641 | -0.55% | 543,600 | 7819億4845万 | +6.21% | 17.73 | 1.1 |
08/14 | 1,674 | 1,674 | 1,649 | 1,650 | -0.96% | 883,600 | 7862億3702万 | +7.21% | 17.83 | 1.11 |
08/13 | 1,681 | 1,683 | 1,653 | 1,666 | +0.42% | 1,016,400 | 7938億6113万 | +8.6% | 18 | 1.12 |
08/12 | 1,637 | 1,664 | 1,624 | 1,659 | +1.97% | 1,167,200 | 7905億2558万 | +8.43% | 17.93 | 1.12 |
08/11 | 1,555 | 1,649 | 1,551 | 1,627 | +7.39% | 1,486,500 | 7752億7735万 | +6.69% | 17.58 | 1.09 |
08/07 | 1,527 | 1,538 | 1,511 | 1,515 | -0.79% | 962,400 | 7219億853万 | -0.39% | 16.37 | 1.02 |
08/06 | 1,529 | 1,535 | 1,520 | 1,527 | +0.07% | 1,044,500 | 7276億2662万 | +0.39% | 16.5 | 1.03 |
08/05 | 1,500 | 1,529 | 1,494 | 1,526 | +0.93% | 1,005,200 | 7271億5011万 | +0.33% | 16.49 | 1.03 |
08/04 | 1,473 | 1,513 | 1,473 | 1,512 | +3.21% | 1,577,200 | 7204億7901万 | -0.53% | 16.34 | 1.02 |
08/03 | 1,450 | 1,466 | 1,439 | 1,465 | +2.3% | 943,600 | 6980億8317万 | -3.62% | 15.83 | 0.99 |
07/31 | 1,512 | 1,524 | 1,432 | 1,432 | -6.04% | 2,002,500 | 6823億5843万 | -5.91% | 15.47 | 0.96 |
07/30 | 1,482 | 1,543 | 1,470 | 1,524 | +2.83% | 2,203,600 | 7261億9710万 | -0.2% | 16.47 | 1.03 |