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 | 3,165 | 3,165 | 3,065 | 3,065 | -3.01% | 946,000 | 8839億7665万 | -8.1% | - | 1.13 |
| 12/29 | 3,140 | 3,170 | 3,085 | 3,160 | -0.16% | 1,027,800 | 9113億7560万 | -5.7% | - | 1.17 |
| 12/28 | 3,215 | 3,215 | 3,140 | 3,165 | -1.71% | 574,200 | 9128億1765万 | -5.86% | - | 1.17 |
| 12/25 | 3,180 | 3,230 | 3,175 | 3,220 | +0.78% | 319,900 | 9286億8020万 | -4.42% | - | 1.19 |
| 12/24 | 3,185 | 3,235 | 3,170 | 3,195 | +2.08% | 546,100 | 9214億6995万 | -5.22% | - | 1.18 |
| 12/23 | 3,215 | 3,220 | 3,115 | 3,130 | -2.49% | 684,500 | 9027億2330万 | -7.29% | - | 1.16 |
| 12/22 | 3,215 | 3,245 | 3,200 | 3,210 | -0.77% | 659,900 | 9257億9610万 | -5.17% | - | 1.19 |
| 12/21 | 3,275 | 3,290 | 3,205 | 3,235 | -0.92% | 641,300 | 9330億635万 | -4.52% | - | 1.19 |
| 12/18 | 3,285 | 3,285 | 3,205 | 3,265 | -0.31% | 920,300 | 9416億5865万 | -3.49% | - | 1.21 |
| 12/17 | 3,360 | 3,360 | 3,270 | 3,275 | -2.67% | 713,100 | 9445億4275万 | -3.11% | - | 1.21 |
| 12/16 | 3,310 | 3,365 | 3,305 | 3,365 | +2.12% | 871,400 | 9704億9965万 | -0.68% | - | 1.24 |
| 12/15 | 3,320 | 3,325 | 3,255 | 3,295 | -1.2% | 561,300 | 9503億1095万 | -2.74% | - | 1.22 |
| 12/14 | 3,260 | 3,360 | 3,260 | 3,335 | +1.99% | 736,700 | 9618億4735万 | -1.36% | - | 1.23 |
| 12/11 | 3,320 | 3,350 | 3,250 | 3,270 | -1.36% | 876,100 | 9431億70万 | -2.94% | - | 1.21 |
| 12/10 | 3,395 | 3,410 | 3,315 | 3,315 | -2.64% | 677,100 | 9560億7915万 | -1.34% | - | 1.22 |
| 12/09 | 3,410 | 3,435 | 3,380 | 3,405 | -1.3% | 758,000 | 9820億3605万 | +1.64% | - | 1.26 |
| 12/08 | 3,450 | 3,510 | 3,415 | 3,450 | -1.85% | 1,019,100 | 9950億1450万 | +3.45% | - | 1.27 |
| 12/07 | 3,575 | 3,575 | 3,500 | 3,515 | -0.57% | 920,800 | 1兆137億 | +5.97% | - | 1.3 |
| 12/04 | 3,555 | 3,565 | 3,525 | 3,535 | -0.28% | 477,300 | 1兆195億 | +7.22% | - | 1.31 |
| 12/03 | 3,545 | 3,570 | 3,515 | 3,545 | -0.7% | 638,700 | 1兆224億 | +8.18% | - | 1.31 |
| 12/02 | 3,535 | 3,600 | 3,510 | 3,570 | +2.73% | 1,301,700 | 1兆296億 | +9.54% | - | 1.32 |
| 12/01 | 3,415 | 3,500 | 3,395 | 3,475 | +2.21% | 784,300 | 1兆22億 | +7.12% | - | 1.28 |
| 11/30 | 3,450 | 3,465 | 3,400 | 3,400 | -2.3% | 1,118,000 | 9805億9400万 | +5.2% | - | 1.26 |
| 11/27 | 3,515 | 3,515 | 3,440 | 3,480 | -0.85% | 793,800 | 1兆36億 | +8.07% | - | 1.29 |
| 11/26 | 3,440 | 3,510 | 3,415 | 3,510 | +1.74% | 874,500 | 1兆123億 | +9.55% | - | 1.3 |
| 11/25 | 3,525 | 3,525 | 3,440 | 3,450 | +0.29% | 918,700 | 9950億1450万 | +8.25% | - | 1.27 |
| 11/24 | 3,440 | 3,530 | 3,425 | 3,440 | +2.84% | 1,459,800 | 9921億3040万 | +8.38% | - | 1.27 |
| 11/20 | 3,240 | 3,355 | 3,200 | 3,345 | +2.14% | 1,051,300 | 9647億3145万 | +5.85% | - | 1.24 |
| 11/19 | 3,270 | 3,300 | 3,235 | 3,275 | -0.76% | 1,286,500 | 9445億4275万 | +4% | - | 1.21 |
| 11/18 | 3,395 | 3,395 | 3,280 | 3,300 | -2.22% | 1,135,200 | 9517億5300万 | +5.06% | - | 1.22 |
| 11/17 | 3,335 | 3,395 | 3,305 | 3,375 | +3.37% | 1,437,400 | 9733億8375万 | +7.79% | - | 1.25 |
| 11/16 | 3,190 | 3,280 | 3,130 | 3,265 | +4.65% | 1,239,700 | 9416億5865万 | +4.78% | - | 1.21 |
| 11/13 | 3,220 | 3,225 | 3,070 | 3,120 | -2.19% | 1,606,900 | 8998億3920万 | +0.42% | - | 1.15 |
| 11/12 | 3,270 | 3,270 | 3,105 | 3,190 | -8.33% | 2,466,200 | 9200億2790万 | +2.77% | - | 1.18 |
| 11/11 | 3,380 | 3,500 | 3,365 | 3,480 | +3.88% | 1,564,700 | 1兆36億 | +12.33% | - | 1.29 |
| 11/10 | 3,320 | 3,400 | 3,285 | 3,350 | +6.86% | 1,881,000 | 9661億7350万 | +8.66% | - | 1.24 |
| 11/09 | 3,075 | 3,150 | 3,055 | 3,135 | +3.29% | 1,045,300 | 9041億6535万 | +2.05% | - | 1.16 |
| 11/06 | 3,035 | 3,060 | 3,010 | 3,035 | 0% | 1,036,700 | 8753億2435万 | -1.08% | - | 1.12 |
| 11/05 | 3,050 | 3,055 | 2,991 | 3,035 | -1.14% | 1,103,100 | 8753億2435万 | -1.14% | - | 1.12 |
| 11/04 | 3,125 | 3,130 | 3,065 | 3,070 | +0.99% | 985,000 | 8854億1870万 | -0.23% | - | 1.13 |
| 11/02 | 2,982 | 3,070 | 2,980 | 3,040 | +1.64% | 1,032,700 | 8767億6640万 | -1.36% | - | 1.12 |
| 10/30 | 3,035 | 3,035 | 2,978 | 2,991 | -0.63% | 1,295,100 | 8626億3431万 | -3.05% | - | 1.1 |
| 10/29 | 2,970 | 3,020 | 2,954 | 3,010 | -0.99% | 901,100 | 8681億1410万 | -2.56% | - | 1.11 |
| 10/28 | 3,085 | 3,095 | 3,010 | 3,040 | -2.09% | 806,100 | 8767億6640万 | -1.81% | - | 1.12 |
| 10/27 | 3,155 | 3,165 | 3,100 | 3,105 | -2.66% | 655,100 | 8955億1305万 | -0.1% | - | 1.15 |
| 10/26 | 3,180 | 3,225 | 3,170 | 3,190 | +0.31% | 776,800 | 9200億2790万 | +2.51% | - | 1.18 |
| 10/23 | 3,120 | 3,195 | 3,105 | 3,180 | +2.75% | 741,900 | 9171億4380万 | +2.15% | - | 1.17 |
| 10/22 | 3,060 | 3,110 | 3,045 | 3,095 | +0.32% | 526,400 | 8926億2895万 | -0.64% | - | 1.14 |
| 10/21 | 3,075 | 3,120 | 3,070 | 3,085 | +0.49% | 734,700 | 8897億4485万 | -1.09% | - | 1.14 |
| 10/20 | 3,100 | 3,125 | 3,050 | 3,070 | -2.23% | 708,900 | 8854億1870万 | -1.6% | - | 1.13 |
| 10/19 | 3,105 | 3,155 | 3,095 | 3,140 | +2.11% | 1,186,000 | 9056億740万 | +0.67% | - | 1.16 |
| 10/16 | 3,055 | 3,090 | 3,040 | 3,075 | +0.16% | 702,300 | 8868億6075万 | -1.28% | - | 1.14 |
| 10/15 | 3,075 | 3,095 | 3,035 | 3,070 | -0.16% | 687,200 | 8854億1870万 | -1.38% | - | 1.13 |
| 10/14 | 3,055 | 3,080 | 2,983 | 3,075 | +0.65% | 978,500 | 8868億6075万 | -1.06% | - | 1.14 |
| 10/13 | 3,035 | 3,065 | 2,999 | 3,055 | +1.66% | 506,600 | 8810億9255万 | -1.39% | - | 1.13 |
| 10/12 | 2,999 | 3,010 | 2,976 | 3,005 | -1.15% | 707,600 | 8666億7205万 | -2.75% | - | 1.11 |
| 10/09 | 3,020 | 3,050 | 3,005 | 3,040 | +0.16% | 802,500 | 8767億6640万 | -1.33% | - | 1.12 |
| 10/08 | 3,065 | 3,080 | 3,025 | 3,035 | -0.65% | 777,200 | 8753億2435万 | -1.17% | - | 1.12 |
| 10/07 | 3,030 | 3,080 | 3,010 | 3,055 | -1.13% | 962,700 | 8810億9255万 | -0.2% | - | 1.13 |
| 10/06 | 3,005 | 3,105 | 3,000 | 3,090 | +0.49% | 957,700 | 8911億8690万 | +1.34% | - | 1.14 |
| 10/05 | 3,100 | 3,140 | 3,040 | 3,075 | +1.15% | 853,400 | 8868億6075万 | +1.32% | - | 1.14 |
| 10/02 | 3,080 | 3,135 | 3,035 | 3,040 | -1.78% | 1,197,500 | 8767億6640万 | +0.56% | - | 1.12 |
| 09/30 | 3,185 | 3,190 | 3,090 | 3,095 | -3.43% | 1,391,200 | 8926億2895万 | +2.69% | - | 1.14 |
| 09/29 | 3,215 | 3,230 | 3,175 | 3,205 | +0.31% | 605,000 | 9243億5405万 | +6.83% | - | 1.18 |
| 09/28 | 3,135 | 3,200 | 3,115 | 3,195 | +3.06% | 837,800 | 9214億6995万 | +7.18% | - | 1.18 |
| 09/25 | 3,120 | 3,160 | 3,080 | 3,100 | +0.16% | 768,400 | 8940億7100万 | +4.59% | - | 1.15 |
| 09/24 | 3,150 | 3,155 | 3,070 | 3,095 | -3.28% | 1,237,500 | 8926億2895万 | +4.88% | - | 1.14 |
| 09/23 | 3,320 | 3,320 | 3,165 | 3,200 | -3.76% | 1,441,800 | 9229億1200万 | +8.92% | - | 1.18 |
| 09/18 | 3,245 | 3,335 | 3,210 | 3,325 | +3.74% | 1,652,200 | 9589億6325万 | +13.91% | - | 1.23 |
| 09/17 | 3,220 | 3,235 | 3,180 | 3,205 | -0.16% | 694,800 | 9243億5405万 | +10.48% | - | 1.18 |
| 09/16 | 3,220 | 3,375 | 3,170 | 3,210 | -0.77% | 1,490,500 | 9257億9610万 | +11.27% | - | 1.19 |
| 09/15 | 3,190 | 3,245 | 3,160 | 3,235 | +0.78% | 915,600 | 9330億635万 | +12.84% | - | 1.19 |
| 09/14 | 3,105 | 3,230 | 3,100 | 3,210 | +3.72% | 1,607,600 | 9257億9610万 | +12.75% | - | 1.19 |
| 09/11 | 3,110 | 3,110 | 3,000 | 3,095 | +1.81% | 1,458,400 | 8926億2895万 | +9.67% | - | 1.14 |
| 09/10 | 3,045 | 3,060 | 2,981 | 3,040 | 0% | 1,007,800 | 8767億6640万 | +8.53% | - | 1.12 |
| 09/09 | 3,020 | 3,060 | 2,971 | 3,040 | 0% | 1,280,600 | 8767億6640万 | +9.27% | - | 1.12 |
| 09/08 | 2,949 | 3,040 | 2,935 | 3,040 | +2.98% | 1,242,600 | 8767億6640万 | +10.07% | - | 1.12 |
| 09/07 | 2,813 | 3,020 | 2,790 | 2,952 | +4.68% | 2,196,500 | 8513億8632万 | +7.86% | - | 1.09 |
| 09/04 | 2,810 | 2,837 | 2,784 | 2,820 | -0.84% | 732,700 | 8133億1620万 | +3.94% | - | 1.04 |
| 09/03 | 2,827 | 2,855 | 2,815 | 2,844 | +1.97% | 915,800 | 8202億3804万 | +5.41% | - | 1.05 |
| 09/02 | 2,800 | 2,811 | 2,770 | 2,789 | +0.4% | 742,300 | 8043億7549万 | +3.95% | - | 1.03 |
| 09/01 | 2,795 | 2,804 | 2,760 | 2,778 | -0.22% | 803,800 | 8012億298万 | +3.97% | - | 1.03 |
| 08/31 | 2,759 | 2,804 | 2,743 | 2,784 | +1.16% | 1,141,900 | 8029億3344万 | +4.54% | - | 1.03 |
| 08/28 | 2,772 | 2,829 | 2,715 | 2,752 | +0.07% | 1,271,100 | 7937億432万 | +3.69% | - | 1.02 |
| 08/27 | 2,783 | 2,786 | 2,729 | 2,750 | -1.11% | 840,600 | 7931億2750万 | +3.93% | - | 1.02 |
| 08/26 | 2,798 | 2,798 | 2,758 | 2,781 | -0.64% | 700,300 | 8020億6821万 | +5.38% | - | 1.03 |
| 08/25 | 2,820 | 2,826 | 2,778 | 2,799 | +1.89% | 898,300 | 8072億5959万 | +6.39% | - | 1.03 |
| 08/24 | 2,766 | 2,774 | 2,734 | 2,747 | -0.11% | 588,400 | 7922億6227万 | +4.69% | - | 1.01 |
| 08/21 | 2,774 | 2,810 | 2,746 | 2,750 | -0.51% | 920,000 | 7931億2750万 | +5% | - | 1.02 |
| 08/20 | 2,730 | 2,766 | 2,713 | 2,764 | -0.4% | 623,200 | 7971億6524万 | +5.98% | - | 1.02 |
| 08/19 | 2,736 | 2,781 | 2,714 | 2,775 | +0.76% | 709,100 | 8003億3775万 | +6.77% | - | 1.02 |
| 08/18 | 2,750 | 2,783 | 2,731 | 2,754 | +0.33% | 1,079,000 | 7942億8114万 | +6.62% | - | 1.02 |
| 08/17 | 2,870 | 2,870 | 2,736 | 2,745 | -4.39% | 1,891,500 | 7916億8545万 | +6.73% | - | 1.01 |
| 08/14 | 2,901 | 2,993 | 2,864 | 2,871 | +2.24% | 2,996,600 | 8280億2511万 | +11.97% | - | 1.06 |
| 08/13 | 2,790 | 2,831 | 2,718 | 2,808 | +2.07% | 2,124,700 | 8098億5528万 | +10.03% | - | 1.04 |
| 08/12 | 2,760 | 2,778 | 2,672 | 2,751 | +0.62% | 1,536,300 | 7934億1591万 | +8.14% | - | 1.02 |
| 08/11 | 2,675 | 2,745 | 2,650 | 2,734 | +6.01% | 1,658,200 | 7885億1294万 | +7.81% | - | 1.01 |
| 08/07 | 2,590 | 2,616 | 2,553 | 2,579 | -0.12% | 986,700 | 7438億939万 | +1.94% | - | 0.95 |
| 08/06 | 2,585 | 2,621 | 2,551 | 2,582 | +0.74% | 1,148,100 | 7446億7462万 | +2.14% | - | 0.95 |
| 08/05 | 2,510 | 2,585 | 2,486 | 2,563 | +1.42% | 1,074,600 | 7391億9483万 | +1.42% | - | 0.95 |
