PBR
2020/06/30～2020/11/30
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 |
| 11/30 | 972 | 982 | 955 | 955 | -1.75% | 7,800 | 11億6510万 | -4.12% | 19.59 | 0.59 |
| 11/27 | 949 | 980 | 949 | 972 | -3.67% | 8,900 | 11億8584万 | -2.61% | 19.94 | 0.6 |
| 11/26 | 1,014 | 1,035 | 1,009 | 1,009 | -0.49% | 9,600 | 12億3098万 | +1% | 20.7 | 0.62 |
| 11/25 | 1,013 | 1,015 | 1,008 | 1,014 | +1.3% | 2,600 | 12億3708万 | +1.5% | 20.8 | 0.63 |
| 11/24 | 994 | 1,010 | 990 | 1,001 | +0.2% | 7,800 | 12億2122万 | +0.3% | 20.54 | 0.62 |
| 11/20 | 995 | 1,002 | 994 | 999 | +0.4% | 2,100 | 12億1878万 | +0.1% | 20.5 | 0.62 |
| 11/19 | 995 | 1,003 | 995 | 995 | -0.5% | 2,800 | 12億1390万 | -0.2% | 20.41 | 0.61 |
| 11/18 | 1,007 | 1,007 | 1,000 | 1,000 | -0.5% | 300 | 12億2000万 | +0.3% | 20.52 | 0.62 |
| 11/17 | 995 | 1,005 | 995 | 1,005 | -0.69% | 300 | 12億2610万 | +0.7% | 20.62 | 0.62 |
| 11/16 | 990 | 1,012 | 990 | 1,012 | +1.3% | 700 | 12億3464万 | +1.4% | 20.76 | 0.62 |
| 11/13 | 1,006 | 1,006 | 996 | 999 | -0.89% | 2,000 | 12億1878万 | 0% | 20.5 | 0.62 |
| 11/12 | 1,005 | 1,009 | 1,000 | 1,008 | +1.31% | 1,700 | 12億2976万 | +0.9% | 20.68 | 0.62 |
| 11/11 | 992 | 1,006 | 990 | 995 | -0.5% | 4,500 | 12億1390万 | -0.4% | 20.41 | 0.61 |
| 11/10 | 1,006 | 1,006 | 993 | 1,000 | -0.5% | 800 | 12億2000万 | 0% | 20.52 | 0.62 |
| 11/09 | 999 | 1,006 | 995 | 1,005 | +0.6% | 1,700 | 12億2610万 | +0.6% | 20.62 | 0.62 |
| 11/06 | 1,000 | 1,005 | 996 | 999 | +0.4% | 900 | 12億1878万 | -0.2% | 20.5 | 0.62 |
| 11/05 | 988 | 1,007 | 988 | 995 | +0.71% | 4,700 | 12億1390万 | -0.7% | 20.41 | 0.61 |
| 11/04 | 1,000 | 1,000 | 984 | 988 | +0.71% | 1,300 | 12億536万 | -1.5% | 20.27 | 0.61 |
| 11/02 | 984 | 996 | 966 | 981 | -0.3% | 2,000 | 11億9682万 | -2.29% | 20.13 | 0.61 |
| 10/30 | 992 | 992 | 984 | 984 | -2.57% | 300 | 12億48万 | -2.09% | 20.19 | 0.61 |
| 10/29 | 996 | 1,010 | 996 | 1,010 | +1.41% | 2,200 | 12億3220万 | +0.4% | 20.72 | 0.62 |
| 10/28 | 995 | 1,006 | 995 | 996 | +0.1% | 900 | 12億1512万 | -0.9% | 20.43 | 0.61 |
| 10/27 | 1,005 | 1,005 | 991 | 995 | -0.6% | 1,900 | 12億1390万 | -1.09% | 20.41 | 0.61 |
| 10/26 | 1,006 | 1,006 | 992 | 1,001 | +1.01% | 2,400 | 12億2122万 | -0.6% | 20.54 | 0.62 |
| 10/23 | 994 | 1,000 | 991 | 991 | 0% | 1,700 | 12億902万 | -1.69% | 20.33 | 0.61 |
| 10/22 | 991 | 991 | 991 | 991 | -1.29% | 100 | 12億902万 | -1.88% | 20.33 | 0.61 |
| 10/21 | 1,004 | 1,004 | 1,004 | 1,004 | +0.1% | 100 | 12億2488万 | -0.79% | 20.6 | 0.62 |
| 10/20 | 1,017 | 1,017 | 990 | 1,003 | +0.3% | 1,600 | 12億2366万 | -0.99% | 20.58 | 0.62 |
| 10/19 | 1,031 | 1,031 | 993 | 1,000 | +0.7% | 2,900 | 12億2000万 | -1.28% | 20.52 | 0.62 |
| 10/16 | 1,008 | 1,008 | 982 | 993 | +1.53% | 3,900 | 12億1146万 | -2.17% | 20.37 | 0.61 |
| 10/15 | 992 | 999 | 978 | 978 | -1.41% | 3,900 | 11億9316万 | -3.74% | 20.07 | 0.6 |
| 10/14 | 1,006 | 1,014 | 991 | 992 | -2.75% | 4,100 | 12億1024万 | -2.55% | 20.35 | 0.61 |
| 10/13 | 1,009 | 1,020 | 1,009 | 1,020 | -0.1% | 600 | 12億4440万 | +0.1% | 20.93 | 0.63 |
| 10/12 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 1,100 | 12億4562万 | +0.39% | 20.95 | 0.63 |
| 10/09 | 1,022 | 1,022 | 1,001 | 1,021 | +0.99% | 2,200 | 12億4562万 | +0.49% | 20.95 | 0.63 |
| 10/08 | 1,009 | 1,022 | 1,001 | 1,011 | +0.6% | 1,600 | 12億3342万 | -0.39% | 20.74 | 0.62 |
| 10/07 | 1,010 | 1,010 | 996 | 1,005 | -0.59% | 2,300 | 12億2610万 | -0.89% | 20.62 | 0.62 |
| 10/06 | 1,003 | 1,059 | 1,001 | 1,011 | +2.22% | 4,400 | 12億3342万 | -0.3% | 20.74 | 0.62 |
| 10/05 | 998 | 999 | 958 | 989 | -6.26% | 18,900 | 12億658万 | -2.56% | 20.29 | 0.61 |
| 10/02 | 1,035 | 1,092 | 1,030 | 1,055 | +3.43% | 15,900 | 12億8710万 | +3.74% | 21.64 | 0.65 |
| 09/30 | 1,025 | 1,034 | 1,011 | 1,020 | +1.39% | 2,700 | 12億4440万 | +0.39% | 20.93 | 0.63 |
| 09/29 | 1,015 | 1,029 | 1,006 | 1,006 | -1.08% | 900 | 12億2732万 | -0.79% | 20.64 | 0.62 |
| 09/28 | 1,011 | 1,036 | 1,006 | 1,017 | +0.69% | 1,300 | 12億4074万 | +0.3% | 20.87 | 0.63 |
| 09/25 | 998 | 1,010 | 998 | 1,010 | +1.2% | 900 | 12億3220万 | -0.3% | 20.72 | 0.62 |
| 09/24 | 998 | 1,008 | 984 | 998 | 0% | 3,300 | 12億1756万 | -1.38% | 20.48 | 0.62 |
| 09/23 | 1,004 | 1,004 | 990 | 998 | -0.99% | 1,300 | 12億1756万 | -1.38% | 20.48 | 0.62 |
| 09/18 | 1,000 | 1,010 | 985 | 1,008 | -1.85% | 2,000 | 12億2976万 | -0.3% | 20.68 | 0.62 |
| 09/17 | 1,027 | 1,027 | 1,002 | 1,027 | 0% | 500 | 12億5294万 | +1.68% | 21.07 | 0.63 |
| 09/16 | 1,043 | 1,043 | 1,003 | 1,027 | -2% | 2,300 | 12億5294万 | +1.99% | 21.07 | 0.63 |
| 09/15 | 1,040 | 1,049 | 1,017 | 1,048 | +0.77% | 1,600 | 12億7856万 | +4.49% | 21.5 | 0.65 |
| 09/14 | 1,021 | 1,040 | 1,014 | 1,040 | +2.06% | 1,900 | 12億6880万 | +4.1% | 21.34 | 0.64 |
| 09/11 | 1,004 | 1,038 | 981 | 1,019 | -0.39% | 2,500 | 12億4318万 | +2.41% | 20.91 | 0.63 |
| 09/10 | 1,005 | 1,023 | 1,005 | 1,023 | -0.58% | 500 | 12億4806万 | +3.13% | 20.99 | 0.63 |
| 09/09 | 1,023 | 1,029 | 1,005 | 1,029 | -0.48% | 700 | 12億5538万 | +4.04% | 21.11 | 0.64 |
| 09/08 | 1,034 | 1,034 | 1,034 | 1,034 | +2.38% | 100 | 12億6148万 | +4.97% | 21.21 | 0.64 |
| 09/07 | 1,038 | 1,038 | 1,010 | 1,010 | -1.27% | 1,200 | 12億3220万 | +3.06% | 20.72 | 0.62 |
| 09/04 | 968 | 1,047 | 954 | 1,023 | +6.01% | 10,700 | 12億4806万 | +4.71% | 20.99 | 0.63 |
| 09/03 | 997 | 997 | 965 | 965 | -2.92% | 1,800 | 11億7730万 | -0.92% | 19.8 | 0.6 |
| 09/01 | 988 | 994 | 983 | 994 | -0.2% | 500 | 12億1268万 | +2.05% | 20.39 | 0.61 |
| 08/31 | 990 | 999 | 982 | 996 | +0.61% | 2,800 | 12億1512万 | +2.47% | 20.43 | 0.61 |
| 08/28 | 1,024 | 1,024 | 990 | 990 | -1.39% | 2,300 | 12億780万 | +2.06% | 20.31 | 0.61 |
| 08/27 | 1,020 | 1,020 | 1,004 | 1,004 | -4.2% | 300 | 12億2488万 | +3.61% | 20.6 | 0.62 |
| 08/26 | 1,015 | 1,048 | 1,000 | 1,048 | +2.04% | 5,900 | 12億7856万 | +8.38% | 21.5 | 0.65 |
| 08/25 | 1,029 | 1,029 | 1,006 | 1,027 | -0.19% | 700 | 12億5294万 | +6.65% | 21.07 | 0.63 |
| 08/24 | 990 | 1,029 | 986 | 1,029 | +3.94% | 4,700 | 12億5538万 | +7.19% | 21.11 | 0.64 |
| 08/21 | 974 | 990 | 963 | 990 | -0.8% | 1,900 | 12億780万 | +3.56% | 20.31 | 0.61 |
| 08/20 | 963 | 998 | 963 | 998 | +1.11% | 700 | 12億1756万 | +4.5% | 20.48 | 0.62 |
| 08/19 | 987 | 987 | 987 | 987 | +0.71% | 100 | 12億414万 | +3.46% | 20.25 | 0.61 |
| 08/18 | 980 | 980 | 965 | 980 | -1.51% | 300 | 11億9560万 | +3.05% | 20.11 | 0.6 |
| 08/17 | 989 | 999 | 972 | 995 | +1.63% | 1,700 | 12億1390万 | +4.63% | 20.41 | 0.61 |
| 08/14 | 969 | 996 | 969 | 979 | -0.41% | 1,000 | 11億9438万 | +2.94% | 20.09 | 0.6 |
| 08/13 | 963 | 987 | 963 | 983 | +3.69% | 2,000 | 11億9926万 | +3.36% | 20.17 | 0.61 |
| 08/12 | 942 | 950 | 942 | 948 | +0.64% | 3,000 | 11億5656万 | -0.52% | 19.45 | 0.59 |
| 08/11 | 942 | 942 | 942 | 942 | -0.32% | 1,500 | 11億4924万 | -1.15% | 19.33 | 0.58 |
| 08/07 | 945 | 945 | 945 | 945 | +0.85% | 100 | 11億5290万 | -1.05% | 19.39 | 0.58 |
| 08/06 | 950 | 950 | 937 | 937 | +0.21% | 400 | 11億4314万 | -1.99% | 19.22 | 0.58 |
| 08/05 | 922 | 946 | 922 | 935 | -1.16% | 1,300 | 11億4070万 | -2.4% | 19.18 | 0.58 |
| 08/04 | 945 | 950 | 935 | 946 | -0.42% | 1,500 | 11億5412万 | -1.36% | 19.41 | 0.58 |
| 08/03 | 922 | 950 | 911 | 950 | +5.44% | 4,500 | 11億5900万 | -1.04% | 19.49 | 0.59 |
| 07/31 | 929 | 929 | 901 | 901 | -4.35% | 2,900 | 10億9922万 | -6.24% | 18.49 | 0.56 |
| 07/30 | 931 | 947 | 931 | 942 | +0.75% | 4,400 | 11億4924万 | -2.38% | 19.33 | 0.58 |
| 07/29 | 973 | 973 | 930 | 935 | -3.91% | 4,500 | 11億4070万 | -3.31% | 19.18 | 0.58 |
| 07/28 | 947 | 973 | 947 | 973 | +2.96% | 1,000 | 11億8706万 | +0.31% | 19.96 | 0.6 |
| 07/27 | 932 | 949 | 932 | 945 | 0% | 1,300 | 11億5290万 | -2.48% | 19.39 | 0.58 |
| 07/22 | 957 | 957 | 945 | 945 | -1.25% | 700 | 11億5290万 | -2.68% | 19.39 | 0.58 |
| 07/21 | 956 | 960 | 955 | 957 | +0.42% | 1,000 | 11億6754万 | -1.75% | 19.63 | 0.59 |
| 07/20 | 944 | 960 | 940 | 953 | -0.63% | 1,800 | 11億6266万 | -2.06% | 19.55 | 0.59 |
| 07/17 | 959 | 959 | 959 | 959 | +0.95% | 100 | 11億6998万 | -1.54% | 19.68 | 0.59 |
| 07/16 | 939 | 964 | 939 | 950 | +1.6% | 3,300 | 11億5900万 | -2.76% | 19.49 | 0.59 |
| 07/15 | 955 | 955 | 935 | 935 | -1.06% | 1,400 | 11億4070万 | -4.49% | 19.18 | 0.58 |
| 07/14 | 944 | 945 | 935 | 945 | -2.68% | 1,700 | 11億5290万 | -3.67% | 19.39 | 0.58 |
| 07/13 | 925 | 972 | 925 | 971 | +4.63% | 3,100 | 11億8462万 | -0.92% | 19.92 | 0.6 |
| 07/10 | 966 | 969 | 924 | 928 | -4.13% | 4,900 | 11億3216万 | -5.11% | 19.04 | 0.57 |
| 07/09 | 991 | 1,004 | 968 | 968 | -2.71% | 5,100 | 11億8096万 | -1.12% | 19.86 | 0.6 |
| 07/08 | 999 | 1,030 | 989 | 995 | -0.4% | 7,100 | 12億1390万 | +1.74% | 20.41 | 0.61 |
| 07/07 | 1,009 | 1,021 | 992 | 999 | -1.19% | 12,600 | 12億1878万 | +2.36% | 20.5 | 0.62 |
| 07/06 | 1,115 | 1,115 | 1,011 | 1,011 | +4.77% | 65,300 | 12億3342万 | +3.91% | 20.74 | 0.62 |
| 07/03 | 969 | 977 | 910 | 965 | -1.53% | 8,500 | 11億7730万 | -0.52% | 19.8 | 0.6 |
| 07/02 | 984 | 984 | 980 | 980 | -0.41% | 1,400 | 11億9560万 | +1.14% | 20.11 | 0.6 |
| 06/30 | 986 | 986 | 984 | 984 | +1.03% | 200 | 12億48万 | +1.76% | 20.19 | 0.61 |
