PBR
2020/06/19~2020/11/16
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 |
11/16 | 862 | 885 | 862 | 877 | +1.74% | 24,600 | 108億8251万 | -0.79% | 22.11 | 1.38 |
11/13 | 889 | 894 | 862 | 862 | -4.22% | 51,600 | 106億9638万 | -2.71% | 21.73 | 1.36 |
11/12 | 891 | 901 | 878 | 900 | +1.12% | 34,600 | 111億6792万 | +1.35% | 22.69 | 1.42 |
11/11 | 882 | 890 | 860 | 890 | +0.91% | 40,800 | 110億4383万 | 0% | 22.44 | 1.4 |
11/10 | 896 | 900 | 874 | 882 | -1.45% | 31,600 | 109億4456万 | -0.79% | 22.24 | 1.39 |
11/09 | 880 | 895 | 880 | 895 | +2.76% | 28,800 | 111億587万 | +0.79% | 22.56 | 1.41 |
11/06 | 856 | 875 | 854 | 871 | +1.52% | 27,800 | 108億806万 | -1.91% | 21.96 | 1.37 |
11/05 | 845 | 859 | 831 | 858 | +2.14% | 22,000 | 106億4675万 | -3.49% | 21.63 | 1.35 |
11/04 | 840 | 845 | 829 | 840 | +1.08% | 29,300 | 104億2339万 | -5.62% | 21.18 | 1.32 |
11/02 | 840 | 846 | 831 | 831 | -1.07% | 25,100 | 103億1171万 | -6.84% | 20.95 | 1.31 |
10/30 | 866 | 866 | 840 | 840 | -3.56% | 75,700 | 104億2339万 | -5.94% | 21.18 | 1.32 |
10/29 | 863 | 871 | 852 | 871 | +0.23% | 41,500 | 108億806万 | -2.57% | 21.96 | 1.37 |
10/28 | 866 | 873 | 862 | 869 | -0.57% | 23,900 | 107億8324万 | -2.91% | 21.91 | 1.37 |
10/27 | 867 | 874 | 860 | 874 | -0.68% | 44,500 | 108億4529万 | -2.35% | 22.03 | 1.38 |
10/26 | 890 | 890 | 866 | 880 | -2.33% | 109,300 | 109億1974万 | -1.57% | 22.18 | 1.39 |
10/23 | 901 | 902 | 893 | 901 | 0% | 16,800 | 111億8032万 | +0.9% | 22.71 | 1.42 |
10/22 | 927 | 927 | 895 | 901 | -2.17% | 17,000 | 111億8032万 | +1.12% | 22.71 | 1.42 |
10/21 | 931 | 941 | 917 | 921 | -0.54% | 10,500 | 114億2850万 | +3.48% | 23.22 | 1.45 |
10/20 | 911 | 943 | 910 | 926 | +2.21% | 29,300 | 114億9054万 | +4.28% | 23.34 | 1.46 |
10/19 | 900 | 912 | 898 | 906 | +1.34% | 12,600 | 112億4237万 | +2.37% | 22.84 | 1.43 |
10/16 | 896 | 900 | 889 | 894 | -0.78% | 29,000 | 110億9346万 | +1.25% | 22.54 | 1.41 |
10/15 | 905 | 905 | 897 | 901 | -0.88% | 10,900 | 111億8032万 | +2.27% | 22.71 | 1.42 |
10/14 | 902 | 930 | 902 | 909 | +0.11% | 12,500 | 112億7959万 | +3.41% | 22.92 | 1.43 |
10/13 | 893 | 911 | 892 | 908 | +1.45% | 11,800 | 112億6719万 | +3.65% | 22.89 | 1.43 |
10/12 | 910 | 910 | 891 | 895 | -2.29% | 20,300 | 111億587万 | +2.4% | 22.56 | 1.41 |
10/09 | 930 | 930 | 898 | 916 | -0.65% | 40,300 | 113億6646万 | +5.05% | 23.09 | 1.44 |
10/08 | 943 | 952 | 914 | 922 | -1.71% | 65,900 | 114億4091万 | +6.1% | 23.24 | 1.45 |
10/07 | 886 | 944 | 886 | 938 | +7.69% | 68,600 | 116億3945万 | +8.31% | 23.65 | 1.48 |
10/06 | 869 | 875 | 867 | 871 | -0.34% | 25,700 | 108億806万 | +1.04% | 21.96 | 1.37 |
10/05 | 889 | 897 | 866 | 874 | -0.34% | 17,400 | 108億4529万 | +1.51% | 22.03 | 1.38 |
10/02 | 900 | 900 | 867 | 877 | -2.23% | 13,500 | 108億8251万 | +1.98% | 22.11 | 1.38 |
09/30 | 891 | 898 | 889 | 897 | +1.36% | 12,400 | 111億3069万 | +4.42% | 22.61 | 1.41 |
09/29 | 881 | 885 | 870 | 885 | -0.56% | 24,100 | 109億8178万 | +3.39% | 22.31 | 1.39 |
09/28 | 865 | 890 | 861 | 890 | +2.89% | 19,100 | 110億4383万 | +4.09% | 22.44 | 1.4 |
09/25 | 868 | 868 | 852 | 865 | -0.57% | 13,900 | 107億3361万 | +1.17% | 21.81 | 1.36 |
09/24 | 862 | 871 | 862 | 870 | -0.46% | 15,100 | 107億9565万 | +1.64% | 21.93 | 1.37 |
09/23 | 873 | 874 | 855 | 874 | +0.69% | 16,400 | 108億4529万 | +1.98% | 22.03 | 1.38 |
09/18 | 865 | 880 | 861 | 868 | -0.12% | 18,700 | 107億7083万 | +1.17% | 21.88 | 1.37 |
09/17 | 857 | 873 | 857 | 869 | +1.88% | 6,400 | 107億8324万 | +1.16% | 21.91 | 1.37 |
09/16 | 849 | 855 | 849 | 853 | +0.59% | 8,900 | 105億8470万 | -0.7% | 21.5 | 1.34 |
09/15 | 863 | 863 | 847 | 848 | -1.74% | 7,500 | 105億2266万 | -1.17% | 21.38 | 1.34 |
09/14 | 880 | 881 | 858 | 863 | -2.38% | 10,500 | 107億879万 | +0.82% | 21.76 | 1.36 |
09/11 | 863 | 888 | 856 | 884 | +3.88% | 23,200 | 109億6937万 | +3.63% | 22.29 | 1.39 |
09/10 | 854 | 854 | 843 | 851 | +0.83% | 9,900 | 105億5988万 | +0.24% | 21.45 | 1.34 |
09/09 | 844 | 854 | 844 | 844 | -1.75% | 15,400 | 104億7302万 | -0.24% | 21.28 | 1.33 |
09/08 | 843 | 859 | 836 | 859 | +1.9% | 7,900 | 106億5915万 | +1.9% | 21.66 | 1.35 |
09/07 | 840 | 850 | 836 | 843 | -0.24% | 14,600 | 104億6061万 | +0.36% | 21.25 | 1.33 |
09/04 | 841 | 848 | 841 | 845 | -1.4% | 2,900 | 104億8543万 | +1.08% | 21.3 | 1.33 |
09/03 | 854 | 857 | 844 | 857 | +2.02% | 7,700 | 106億3434万 | +2.88% | 21.6 | 1.35 |
09/02 | 850 | 850 | 839 | 840 | 0% | 4,500 | 104億2339万 | +1.08% | 21.18 | 1.32 |
09/01 | 863 | 863 | 838 | 840 | -1.64% | 6,900 | 104億2339万 | +1.45% | 21.18 | 1.32 |
08/31 | 836 | 857 | 836 | 854 | +1.67% | 4,900 | 105億9711万 | +3.39% | 21.53 | 1.35 |
08/28 | 855 | 870 | 840 | 840 | -0.83% | 14,300 | 104億2339万 | +2.07% | 21.18 | 1.32 |
08/27 | 838 | 849 | 838 | 847 | +1.07% | 6,700 | 105億1025万 | +3.29% | 21.35 | 1.33 |
08/26 | 853 | 853 | 838 | 838 | -1.76% | 6,500 | 103億9857万 | +2.7% | 21.13 | 1.32 |
08/25 | 829 | 875 | 829 | 853 | +2.52% | 15,600 | 105億8470万 | +5.05% | 21.5 | 1.34 |
08/24 | 849 | 849 | 826 | 832 | -2.46% | 12,800 | 103億2412万 | +3.1% | 20.97 | 1.31 |
08/21 | 869 | 871 | 851 | 853 | -2.51% | 10,500 | 105億8470万 | +6.09% | 21.5 | 1.34 |
08/20 | 884 | 895 | 852 | 875 | -2.99% | 16,100 | 108億5770万 | +9.51% | 22.06 | 1.38 |
08/19 | 886 | 902 | 872 | 902 | +0.67% | 9,700 | 111億9273万 | +13.75% | 22.74 | 1.42 |
08/18 | 906 | 906 | 893 | 896 | -0.88% | 14,400 | 111億1828万 | +13.99% | 22.59 | 1.41 |
08/17 | 881 | 904 | 868 | 904 | +1.8% | 18,700 | 112億1755万 | +15.9% | 22.79 | 1.42 |
08/14 | 878 | 912 | 867 | 888 | +1.37% | 46,100 | 110億1901万 | +14.88% | 22.39 | 1.4 |
08/13 | 844 | 882 | 843 | 876 | +8.01% | 50,700 | 108億7010万 | +14.21% | 22.08 | 1.38 |
08/12 | 811 | 825 | 792 | 811 | +0.25% | 10,400 | 100億6353万 | +6.43% | 20.45 | 1.28 |
08/11 | 793 | 809 | 785 | 809 | +2.02% | 12,000 | 100億3871万 | +6.59% | 20.39 | 1.28 |
08/07 | 772 | 793 | 767 | 793 | +2.72% | 10,200 | 98億4017万 | +4.76% | 19.99 | 1.25 |
08/06 | 771 | 783 | 771 | 772 | -1.28% | 4,400 | 95億7959万 | +2.12% | 19.46 | 1.22 |
08/05 | 761 | 786 | 761 | 782 | +1.43% | 6,200 | 97億368万 | +3.3% | 19.71 | 1.23 |
08/04 | 775 | 778 | 766 | 771 | -0.26% | 6,700 | 95億6718万 | +1.58% | 19.44 | 1.22 |
08/03 | 737 | 773 | 734 | 773 | +4.04% | 11,900 | 95億9200万 | +1.44% | 19.49 | 1.22 |
07/31 | 782 | 788 | 743 | 743 | -4.99% | 10,300 | 92億1973万 | -2.88% | 18.73 | 1.17 |
07/30 | 782 | 790 | 778 | 782 | -1.14% | 11,300 | 97億368万 | +1.56% | 19.71 | 1.23 |
07/29 | 792 | 795 | 780 | 791 | +1.41% | 9,000 | 98億1536万 | +2.46% | 19.94 | 1.25 |
07/28 | 798 | 798 | 769 | 780 | -1.39% | 15,400 | 96億7886万 | +0.78% | 19.66 | 1.23 |
07/27 | 766 | 791 | 766 | 791 | +2.46% | 6,800 | 98億1536万 | +1.93% | 19.94 | 1.25 |
07/22 | 773 | 777 | 765 | 772 | -0.13% | 10,300 | 95億7959万 | -0.64% | 19.46 | 1.22 |
07/21 | 738 | 773 | 737 | 773 | +4.74% | 16,900 | 95億9200万 | -0.77% | 19.49 | 1.22 |
07/20 | 746 | 746 | 726 | 738 | +0.54% | 9,800 | 91億5769万 | -5.63% | 18.6 | 1.16 |
07/17 | 737 | 743 | 729 | 734 | -0.41% | 4,600 | 91億805万 | -6.38% | 18.5 | 1.16 |
07/16 | 745 | 748 | 737 | 737 | -1.07% | 5,700 | 91億4528万 | -6.35% | 18.58 | 1.16 |
07/15 | 739 | 748 | 737 | 745 | +0.95% | 7,600 | 92億4455万 | -5.82% | 18.78 | 1.17 |
07/14 | 720 | 739 | 720 | 738 | +0.96% | 11,600 | 91億5769万 | -7.17% | 18.6 | 1.16 |
07/13 | 721 | 735 | 721 | 731 | +1.25% | 12,500 | 90億7083万 | -8.51% | 18.43 | 1.15 |
07/10 | 725 | 735 | 722 | 722 | -1.63% | 13,200 | 89億5915万 | -9.86% | 18.2 | 1.14 |
07/09 | 730 | 740 | 730 | 734 | -0.68% | 9,100 | 91億805万 | -8.82% | 18.5 | 1.16 |
07/08 | 721 | 746 | 721 | 739 | +0.68% | 21,100 | 91億7010万 | -8.43% | 18.63 | 1.16 |
07/07 | 750 | 750 | 734 | 734 | -1.87% | 18,100 | 91億805万 | -9.38% | 18.5 | 1.16 |
07/06 | 724 | 750 | 724 | 748 | +0.54% | 16,600 | 92億8178万 | -7.88% | 18.86 | 1.18 |
07/03 | 741 | 753 | 725 | 744 | -1.06% | 21,000 | 92億3214万 | -8.49% | 18.76 | 1.17 |
07/02 | 756 | 766 | 745 | 752 | -2.46% | 22,100 | 93億3141万 | -7.73% | 18.96 | 1.19 |
07/01 | 804 | 805 | 769 | 771 | -4.1% | 15,700 | 95億6718万 | -5.51% | 19.44 | 1.22 |
06/30 | 831 | 841 | 804 | 804 | -2.07% | 15,700 | 99億7667万 | -1.35% | 20.27 | 1.27 |
06/29 | 816 | 833 | 816 | 821 | -4.31% | 22,600 | 101億8762万 | +1.11% | 20.7 | 1.29 |
06/26 | 851 | 858 | 838 | 858 | +0.82% | 14,600 | 106億4675万 | +6.19% | 21.63 | 1.35 |
06/25 | 847 | 854 | 840 | 851 | +0.35% | 8,200 | 105億5988万 | +6.11% | 21.45 | 1.34 |
06/24 | 851 | 858 | 843 | 848 | -0.12% | 10,500 | 105億2266万 | +6.4% | 21.38 | 1.34 |
06/23 | 833 | 860 | 833 | 849 | +1.43% | 18,600 | 105億3507万 | +7.2% | 21.4 | 1.34 |
06/22 | 841 | 841 | 829 | 837 | +1.33% | 14,900 | 103億8616万 | +6.35% | 21.1 | 1.32 |
06/19 | 826 | 826 | 811 | 826 | 0% | 13,900 | 102億4966万 | +5.63% | 20.82 | 1.3 |