PBR
2020/06/10~2020/11/05
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 |
11/05 | 535 | 551 | 526 | 543 | +0.93% | 87,000 | 70億9121万 | -7.5% | - | 0.97 |
11/04 | 541 | 549 | 520 | 538 | +2.67% | 87,300 | 70億2591万 | -8.81% | - | 0.96 |
11/02 | 507 | 528 | 507 | 524 | +2.75% | 70,800 | 68億4308万 | -11.78% | - | 0.94 |
10/30 | 533 | 535 | 502 | 510 | -5.56% | 110,200 | 66億6025万 | -14.57% | - | 0.91 |
10/29 | 528 | 546 | 521 | 540 | +0.37% | 101,100 | 70億5203万 | -10.15% | - | 0.97 |
10/28 | 557 | 559 | 531 | 538 | -5.11% | 87,800 | 70億2591万 | -11.07% | - | 0.96 |
10/27 | 573 | 573 | 554 | 567 | -1.05% | 61,900 | 74億464万 | -7.05% | - | 1.02 |
10/26 | 590 | 596 | 572 | 573 | -3.05% | 35,100 | 74億8299万 | -6.53% | - | 1.03 |
10/23 | 575 | 592 | 570 | 591 | +2.96% | 49,200 | 77億1806万 | -4.06% | - | 1.06 |
10/22 | 596 | 598 | 571 | 574 | -4.17% | 79,100 | 74億9605万 | -6.97% | - | 1.03 |
10/21 | 614 | 620 | 596 | 599 | -0.83% | 68,100 | 78億2253万 | -3.39% | - | 1.07 |
10/20 | 612 | 624 | 597 | 604 | -1.31% | 62,900 | 78億8783万 | -2.74% | - | 1.08 |
10/19 | 583 | 613 | 583 | 612 | +6.81% | 105,200 | 79億9230万 | -1.29% | - | 1.1 |
10/16 | 600 | 601 | 572 | 573 | -5.13% | 115,000 | 74億8299万 | -7.58% | - | 1.03 |
10/15 | 610 | 626 | 600 | 604 | -1.31% | 64,900 | 78億8783万 | -2.74% | - | 1.08 |
10/14 | 614 | 618 | 608 | 612 | -0.81% | 54,600 | 79億9230万 | -1.29% | - | 1.1 |
10/13 | 637 | 646 | 605 | 617 | -2.83% | 132,200 | 80億5760万 | 0% | - | 1.11 |
10/12 | 630 | 642 | 625 | 635 | 0% | 65,400 | 82億9267万 | +3.42% | - | 1.14 |
10/09 | 663 | 673 | 630 | 635 | -3.5% | 154,200 | 82億9267万 | +4.1% | - | 1.14 |
10/08 | 631 | 658 | 628 | 658 | +3.95% | 224,600 | 85億9303万 | +8.4% | - | 1.18 |
10/07 | 623 | 638 | 608 | 633 | 0% | 139,300 | 82億6655万 | +4.98% | - | 1.13 |
10/06 | 614 | 633 | 606 | 633 | +3.6% | 106,600 | 82億6655万 | +5.68% | - | 1.13 |
10/05 | 579 | 612 | 570 | 611 | +7.19% | 163,400 | 79億7925万 | +2.52% | - | 1.1 |
10/02 | 582 | 593 | 567 | 570 | -3.55% | 207,300 | 74億4381万 | -4.04% | - | 1.02 |
09/30 | 613 | 625 | 591 | 591 | -4.52% | 158,800 | 77億1806万 | -0.17% | - | 1.06 |
09/29 | 611 | 623 | 592 | 619 | -0.16% | 192,600 | 80億8372万 | +4.92% | - | 1.11 |
09/28 | 610 | 624 | 605 | 620 | +2.14% | 113,100 | 80億9678万 | +5.8% | - | 1.11 |
09/25 | 614 | 626 | 594 | 607 | -0.82% | 146,700 | 79億2701万 | +4.66% | - | 1.09 |
09/24 | 639 | 639 | 607 | 612 | -5.41% | 193,100 | 79億9230万 | +6.25% | - | 1.1 |
09/23 | 660 | 669 | 639 | 647 | -1.52% | 270,000 | 84億4938万 | +13.31% | - | 1.16 |
09/18 | 660 | 673 | 649 | 657 | +1.08% | 231,900 | 85億7997万 | +16.28% | - | 1.18 |
09/17 | 640 | 664 | 631 | 650 | +3.01% | 234,500 | 84億8856万 | +16.28% | - | 1.17 |
09/16 | 629 | 645 | 620 | 631 | +0.16% | 113,600 | 82億4043万 | +14.31% | - | 1.13 |
09/15 | 638 | 638 | 617 | 630 | -0.32% | 131,900 | 82億2737万 | +15.38% | - | 1.13 |
09/14 | 631 | 645 | 607 | 632 | +1.44% | 231,200 | 82億5349万 | +17.25% | - | 1.13 |
09/11 | 597 | 625 | 589 | 623 | +4.36% | 184,000 | 81億3596万 | +16.67% | - | 1.12 |
09/10 | 607 | 607 | 572 | 597 | 0% | 147,100 | 77億9642万 | +12.85% | - | 1.07 |
09/09 | 596 | 613 | 592 | 597 | -1.49% | 180,500 | 77億9642万 | +13.5% | - | 1.07 |
09/08 | 568 | 608 | 562 | 606 | +6.69% | 202,000 | 79億1395万 | +15.87% | - | 1.09 |
09/07 | 550 | 569 | 548 | 568 | +3.84% | 123,600 | 74億1769万 | +9.65% | - | 1.02 |
09/04 | 553 | 562 | 536 | 547 | +0.74% | 186,100 | 71億4345万 | +6.21% | - | 0.98 |
09/03 | 554 | 568 | 540 | 543 | +0.56% | 108,900 | 70億9121万 | +5.85% | - | 0.97 |
09/02 | 568 | 568 | 533 | 540 | -3.23% | 129,800 | 70億5203万 | +5.47% | - | 0.97 |
09/01 | 561 | 570 | 553 | 558 | -0.53% | 108,600 | 72億8710万 | +9.2% | - | 1 |
08/31 | 559 | 577 | 556 | 561 | +5.06% | 200,800 | 73億2628万 | +9.78% | - | 1.01 |
08/28 | 560 | 580 | 530 | 534 | -4.47% | 247,300 | 69億7368万 | +4.5% | - | 0.96 |
08/27 | 550 | 570 | 548 | 559 | +3.14% | 209,600 | 73億16万 | +9.39% | - | 1 |
08/26 | 537 | 551 | 528 | 542 | +1.88% | 138,100 | 70億7815万 | +6.07% | - | 0.97 |
08/25 | 542 | 546 | 522 | 532 | +1.14% | 140,300 | 69億4756万 | +3.91% | - | 0.95 |
08/24 | 537 | 547 | 510 | 526 | -0.38% | 215,800 | 68億6920万 | +2.33% | - | 0.94 |
08/21 | 485 | 529 | 485 | 528 | +10.23% | 244,300 | 68億9532万 | +2.13% | - | 0.95 |
08/20 | 486 | 492 | 475 | 479 | -3.04% | 83,000 | 62億5541万 | -7.53% | - | 0.86 |
08/19 | 488 | 496 | 480 | 494 | 0% | 79,200 | 64億5130万 | -5.36% | - | 0.89 |
08/18 | 500 | 504 | 484 | 494 | -1.4% | 98,600 | 64億5130万 | -5.73% | - | 0.89 |
08/17 | 491 | 504 | 490 | 501 | +2.04% | 105,200 | 65億4272万 | -4.75% | - | 0.9 |
08/14 | 488 | 497 | 481 | 491 | +0.61% | 94,500 | 64億1213万 | -7.18% | - | 0.88 |
08/13 | 497 | 516 | 478 | 488 | +1.46% | 212,900 | 63億7295万 | -8.44% | - | 0.87 |
08/12 | 460 | 484 | 445 | 481 | +4.11% | 207,800 | 62億8153万 | -10.43% | - | 0.86 |
08/11 | 480 | 488 | 458 | 462 | -9.41% | 224,500 | 60億3341万 | -14.44% | - | 0.83 |
08/07 | 501 | 521 | 497 | 510 | +2.2% | 156,400 | 66億6025万 | -6.59% | - | 0.91 |
08/06 | 514 | 514 | 494 | 499 | -3.11% | 57,100 | 65億1660万 | -9.27% | - | 0.89 |
08/05 | 515 | 523 | 501 | 515 | -0.96% | 60,900 | 67億2555万 | -7.21% | - | 0.92 |
08/04 | 498 | 520 | 488 | 520 | +7.88% | 98,100 | 67億9085万 | -6.98% | - | 0.93 |
08/03 | 484 | 491 | 472 | 482 | +0.84% | 160,000 | 62億9459万 | -14.69% | - | 0.86 |
07/31 | 495 | 504 | 470 | 478 | -5.35% | 180,800 | 62億4235万 | -16.43% | - | 0.86 |
07/30 | 513 | 520 | 491 | 505 | -0.98% | 135,900 | 65億9496万 | -13.08% | - | 0.91 |
07/29 | 529 | 531 | 506 | 510 | -4.14% | 152,100 | 66億6025万 | -13.27% | - | 0.91 |
07/28 | 547 | 552 | 531 | 532 | -2.74% | 76,700 | 69億4756万 | -10.74% | - | 0.95 |
07/27 | 557 | 557 | 535 | 547 | -1.97% | 49,700 | 71億4345万 | -9.14% | - | 0.98 |
07/22 | 552 | 571 | 552 | 558 | +1.64% | 110,500 | 72億8710万 | -8.07% | - | 1 |
07/21 | 559 | 564 | 518 | 549 | -1.79% | 249,300 | 71億6957万 | -10.29% | - | 0.98 |
07/20 | 580 | 580 | 554 | 559 | -2.27% | 112,700 | 73億16万 | -9.69% | - | 1 |
07/17 | 583 | 583 | 560 | 572 | -1.55% | 40,500 | 74億6993万 | -8.19% | - | 1.03 |
07/16 | 590 | 595 | 570 | 581 | 0% | 74,300 | 75億8747万 | -7.34% | - | 1.04 |
07/15 | 574 | 586 | 568 | 581 | +2.29% | 95,100 | 75億8747万 | -7.92% | - | 1.04 |
07/14 | 557 | 568 | 541 | 568 | +0.53% | 68,400 | 74億1769万 | -10.83% | - | 1.02 |
07/13 | 555 | 572 | 549 | 565 | +3.29% | 131,400 | 73億7852万 | -12.27% | - | 1.01 |
07/10 | 545 | 556 | 536 | 547 | -0.36% | 104,400 | 71億4345万 | -16.1% | - | 0.98 |
07/09 | 579 | 583 | 546 | 549 | -4.19% | 99,100 | 71億6957万 | -16.44% | - | 0.98 |
07/08 | 588 | 588 | 571 | 573 | -2.22% | 69,700 | 74億8299万 | -13.44% | - | 1.03 |
07/07 | 596 | 604 | 567 | 586 | 0% | 94,900 | 76億5276万 | -12.28% | - | 1.05 |
07/06 | 559 | 592 | 552 | 586 | +3.35% | 127,000 | 76億5276万 | -12.93% | - | 1.05 |
07/03 | 602 | 603 | 565 | 567 | -5.97% | 129,400 | 74億464万 | -16.37% | - | 1.02 |
07/02 | 620 | 624 | 587 | 603 | -1.63% | 175,600 | 78億7477万 | -11.58% | - | 1.08 |
07/01 | 621 | 624 | 601 | 613 | -1.92% | 173,500 | 80億536万 | -10.77% | - | 1.1 |
06/30 | 630 | 640 | 622 | 625 | +0.16% | 95,800 | 81億6208万 | -9.68% | - | 1.12 |
06/29 | 640 | 640 | 616 | 624 | -6.02% | 228,700 | 81億4902万 | -10.47% | - | 1.12 |
06/26 | 662 | 670 | 655 | 664 | +0.3% | 123,000 | 86億7139万 | -5.55% | - | 1.19 |
06/25 | 680 | 681 | 655 | 662 | -4.89% | 164,600 | 86億4527万 | -5.83% | - | 1.19 |
06/24 | 692 | 702 | 682 | 696 | +0.58% | 97,100 | 90億8929万 | -1.14% | - | 1.25 |
06/23 | 707 | 726 | 689 | 692 | -1.14% | 196,700 | 90億3705万 | -1.56% | - | 1.24 |
06/22 | 689 | 702 | 678 | 700 | +1.6% | 78,600 | 91億4153万 | -0.28% | - | 1.25 |
06/19 | 682 | 697 | 674 | 689 | +1.77% | 142,500 | 89億9787万 | -1.43% | - | 1.24 |
06/18 | 680 | 688 | 668 | 677 | -1.02% | 125,300 | 88億4116万 | -2.73% | - | 1.21 |
06/17 | 705 | 705 | 677 | 684 | -3.12% | 169,600 | 89億3258万 | -1.3% | - | 1.23 |
06/16 | 675 | 711 | 673 | 706 | +7.79% | 243,400 | 92億1988万 | +2.17% | - | 1.27 |
06/15 | 679 | 682 | 653 | 655 | -3.68% | 247,900 | 85億5386万 | -5.07% | - | 1.17 |
06/12 | 625 | 682 | 625 | 680 | -0.44% | 324,800 | 88億8034万 | -1.73% | - | 1.22 |
06/11 | 720 | 725 | 682 | 683 | -6.57% | 233,800 | 89億1952万 | -1.01% | - | 1.22 |
06/10 | 731 | 738 | 708 | 731 | -1.08% | 248,500 | 95億4637万 | +6.4% | - | 1.31 |