PBR
2020/07/28~2020/12/22
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 |
12/22 | 2,731 | 2,750 | 2,612 | 2,634 | -4.74% | 126,800 | 201億9435万 | -14.06% | - | 13.89 |
12/21 | 2,880 | 2,920 | 2,759 | 2,765 | -4.66% | 107,200 | 211億9870万 | -10.6% | - | 14.58 |
12/18 | 2,844 | 2,939 | 2,844 | 2,900 | +1.26% | 69,700 | 222億3372万 | -6.96% | - | 15.29 |
12/17 | 2,940 | 2,940 | 2,833 | 2,864 | -2.92% | 118,500 | 219億5771万 | -8.76% | - | 15.1 |
12/16 | 2,980 | 3,025 | 2,946 | 2,950 | -1.01% | 68,400 | 226億1706万 | -6.7% | - | 15.55 |
12/15 | 3,040 | 3,050 | 2,960 | 2,980 | -2.3% | 102,100 | 228億4706万 | -6.23% | - | 15.71 |
12/14 | 3,020 | 3,065 | 3,015 | 3,050 | +0.16% | 36,200 | 233億8374万 | -4.39% | - | 16.08 |
12/11 | 3,040 | 3,080 | 3,020 | 3,045 | +0.83% | 46,100 | 233億4540万 | -5.38% | - | 16.05 |
12/10 | 3,065 | 3,090 | 3,015 | 3,020 | -2.42% | 55,800 | 231億5373万 | -7.13% | - | 15.92 |
12/09 | 3,160 | 3,160 | 3,075 | 3,095 | -1.75% | 34,600 | 237億2874万 | -5.76% | - | 16.32 |
12/08 | 3,055 | 3,225 | 3,040 | 3,150 | +2.44% | 60,500 | 241億5042万 | -4.72% | - | 16.61 |
12/07 | 3,280 | 3,280 | 3,060 | 3,075 | -5.96% | 81,300 | 235億7541万 | -7.46% | - | 16.21 |
12/04 | 3,265 | 3,350 | 3,230 | 3,270 | +0.31% | 43,400 | 250億7043万 | -2.45% | - | 17.24 |
12/03 | 3,300 | 3,360 | 3,240 | 3,260 | -1.06% | 43,100 | 249億9376万 | -3.26% | - | 17.19 |
12/02 | 3,280 | 3,375 | 3,265 | 3,295 | +1.07% | 62,800 | 252億6210万 | -2.77% | - | 17.37 |
12/01 | 3,160 | 3,280 | 3,140 | 3,260 | +3.16% | 64,600 | 249億9376万 | -4.34% | - | 17.19 |
11/30 | 3,175 | 3,210 | 3,115 | 3,160 | 0% | 46,900 | 242億2708万 | -7.95% | - | 16.66 |
11/27 | 3,165 | 3,175 | 3,080 | 3,160 | -0.16% | 58,100 | 242億2708万 | -8.72% | - | 16.66 |
11/26 | 3,130 | 3,195 | 3,130 | 3,165 | +0.48% | 20,500 | 242億6542万 | -9.49% | - | 16.69 |
11/25 | 3,230 | 3,260 | 3,150 | 3,150 | -1.25% | 69,100 | 241億5042万 | -10.92% | - | 16.61 |
11/24 | 3,100 | 3,220 | 3,100 | 3,190 | +3.4% | 66,600 | 244億5709万 | -10.84% | - | 16.82 |
11/20 | 3,000 | 3,095 | 2,990 | 3,085 | +1.98% | 62,400 | 236億5146万 | -14.54% | - | 16.27 |
11/19 | 3,025 | 3,065 | 2,980 | 3,025 | -0.66% | 73,200 | 231億9146万 | -17.21% | - | 15.95 |
11/18 | 3,005 | 3,150 | 2,960 | 3,045 | +0.33% | 123,500 | 233億4479万 | -17.99% | - | 16.05 |
11/17 | 3,305 | 3,310 | 3,010 | 3,035 | -8.72% | 230,900 | 232億6813万 | -19.56% | - | 16 |
11/16 | 3,375 | 3,390 | 3,310 | 3,325 | -1.04% | 50,200 | 254億9144万 | -13.32% | - | 17.53 |
11/13 | 3,450 | 3,480 | 3,350 | 3,360 | -3.17% | 77,900 | 257億5977万 | -13.54% | - | 17.72 |
11/12 | 3,400 | 3,560 | 3,400 | 3,470 | +1.17% | 76,400 | 266億310万 | -11.68% | - | 18.29 |
11/11 | 3,350 | 3,465 | 3,310 | 3,430 | +2.39% | 77,300 | 262億9643万 | -13.62% | - | 18.08 |
11/10 | 3,340 | 3,530 | 3,230 | 3,350 | +2.45% | 158,800 | 256億8311万 | -16.63% | - | 17.66 |
11/09 | 3,100 | 3,365 | 3,100 | 3,270 | -13.26% | 369,200 | 250億6978万 | -19.48% | - | 17.24 |
11/06 | 3,940 | 3,940 | 3,755 | 3,770 | -2.84% | 72,000 | 289億308万 | -8.07% | - | 19.88 |
11/05 | 3,830 | 3,935 | 3,820 | 3,880 | +1.31% | 61,600 | 297億4640万 | -5.89% | - | 20.46 |
11/04 | 3,705 | 3,875 | 3,685 | 3,830 | +5.36% | 67,700 | 293億6307万 | -7.55% | - | 20.19 |
11/02 | 3,615 | 3,690 | 3,570 | 3,635 | +1.39% | 52,000 | 278億6809万 | -12.56% | - | 19.16 |
10/30 | 3,790 | 3,810 | 3,575 | 3,585 | -5.41% | 70,700 | 274億8476万 | -14.42% | - | 18.9 |
10/29 | 3,670 | 3,800 | 3,620 | 3,790 | +1.74% | 80,300 | 290億5641万 | -10.23% | - | 19.98 |
10/28 | 3,735 | 3,800 | 3,680 | 3,725 | -0.53% | 38,400 | 285億5808万 | -12.52% | - | 19.64 |
10/27 | 3,650 | 3,820 | 3,630 | 3,745 | -0.27% | 79,000 | 287億1141万 | -12.89% | - | 19.74 |
10/26 | 3,890 | 3,960 | 3,740 | 3,755 | -3.35% | 65,100 | 287億8808万 | -13.3% | - | 19.8 |
10/23 | 3,930 | 3,930 | 3,690 | 3,885 | +0.13% | 126,200 | 297億8474万 | -10.89% | - | 20.48 |
10/22 | 4,035 | 4,050 | 3,815 | 3,880 | -4.2% | 110,400 | 297億4640万 | -11.31% | - | 20.46 |
10/21 | 4,120 | 4,215 | 4,035 | 4,050 | -2.29% | 69,400 | 308億8044万 | -7.62% | - | 21.24 |
10/20 | 4,145 | 4,295 | 4,105 | 4,145 | -1.31% | 85,000 | 316億479万 | -5.45% | - | 21.73 |
10/19 | 3,970 | 4,215 | 3,930 | 4,200 | +5.79% | 104,800 | 320億2416万 | -4.07% | - | 22.02 |
10/16 | 4,155 | 4,170 | 3,930 | 3,970 | -5.36% | 220,600 | 302億7045万 | -9.19% | - | 20.82 |
10/15 | 4,440 | 4,440 | 4,165 | 4,195 | -6.57% | 177,700 | 319億8603万 | -4.25% | - | 22 |
10/14 | 4,600 | 4,600 | 4,450 | 4,490 | -1.32% | 80,300 | 342億3535万 | +2.68% | - | 23.54 |
10/13 | 4,650 | 4,650 | 4,510 | 4,550 | -1.52% | 86,300 | 346億9284万 | +4.57% | - | 23.86 |
10/12 | 4,625 | 4,690 | 4,560 | 4,620 | +0.98% | 77,100 | 352億2657万 | +6.72% | - | 24.23 |
10/09 | 4,515 | 4,590 | 4,430 | 4,575 | +3.27% | 101,600 | 348億8346万 | +6.37% | - | 23.99 |
10/08 | 4,520 | 4,565 | 4,410 | 4,430 | -2.1% | 103,800 | 337億7786万 | +3.58% | - | 23.23 |
10/07 | 4,625 | 4,710 | 4,475 | 4,525 | -1.63% | 141,900 | 345億222万 | +6.47% | - | 23.73 |
10/06 | 4,470 | 4,655 | 4,370 | 4,600 | +4.19% | 134,200 | 350億7408万 | +9.11% | - | 24.12 |
10/05 | 4,330 | 4,445 | 4,285 | 4,415 | +3.27% | 79,700 | 336億6349万 | +5.4% | - | 23.15 |
10/02 | 4,355 | 4,475 | 4,220 | 4,275 | -1.27% | 133,800 | 325億9602万 | +2.4% | - | 22.42 |
09/30 | 4,380 | 4,415 | 4,265 | 4,330 | -1.03% | 72,400 | 330億1538万 | +4.04% | - | 22.7 |
09/29 | 4,180 | 4,385 | 4,175 | 4,375 | +4.79% | 103,900 | 333億5850万 | +5.7% | - | 22.94 |
09/28 | 4,420 | 4,450 | 4,060 | 4,175 | -6.07% | 217,100 | 318億3354万 | +1.53% | - | 21.89 |
09/25 | 4,500 | 4,600 | 4,380 | 4,445 | +1.02% | 159,400 | 338億9223万 | +8.63% | - | 23.31 |
09/24 | 4,860 | 4,860 | 4,265 | 4,400 | -6.08% | 420,000 | 335億4912万 | +8.27% | - | 23.07 |
09/23 | 4,855 | 5,000 | 4,660 | 4,685 | -1.58% | 251,000 | 342億987万 | +16.08% | - | 23.53 |
09/18 | 4,570 | 4,790 | 4,460 | 4,760 | +4.85% | 209,100 | 347億5752万 | +19.27% | - | 23.9 |
09/17 | 4,445 | 4,590 | 4,390 | 4,540 | +1.45% | 154,100 | 331億5108万 | +15.02% | - | 22.8 |
09/16 | 4,275 | 4,520 | 4,215 | 4,475 | +4.56% | 160,800 | 326億7645万 | +14.39% | - | 22.47 |
09/15 | 4,110 | 4,290 | 4,075 | 4,280 | +4.26% | 137,500 | 312億5256万 | +10.37% | - | 21.49 |
09/14 | 4,045 | 4,140 | 4,000 | 4,105 | +1.73% | 79,900 | 299億7471万 | +6.4% | - | 20.61 |
09/11 | 3,980 | 4,045 | 3,880 | 4,035 | +1.13% | 81,100 | 294億6357万 | +4.45% | - | 20.26 |
09/10 | 4,135 | 4,165 | 3,910 | 3,990 | -1.85% | 153,400 | 291億3498万 | +2.89% | - | 20.04 |
09/09 | 4,100 | 4,235 | 4,060 | 4,065 | -3.21% | 135,200 | 296億8263万 | +4.5% | - | 20.41 |
09/08 | 4,005 | 4,220 | 3,985 | 4,200 | +5.26% | 192,500 | 306億6840万 | +7.69% | - | 21.09 |
09/07 | 3,995 | 4,110 | 3,935 | 3,990 | +1.14% | 145,100 | 291億3498万 | +2.36% | - | 20.04 |
09/04 | 3,860 | 4,025 | 3,855 | 3,945 | -1.38% | 111,800 | 288億639万 | +1.02% | - | 19.81 |
09/03 | 3,980 | 4,000 | 3,900 | 4,000 | +2.3% | 94,700 | 292億800万 | +1.96% | - | 20.09 |
09/02 | 4,090 | 4,120 | 3,860 | 3,910 | -1.88% | 229,800 | 285億5082万 | -0.56% | - | 19.63 |
09/01 | 3,760 | 3,990 | 3,745 | 3,985 | +6.55% | 184,700 | 290億9847万 | +0.71% | - | 20.01 |
08/31 | 3,750 | 3,820 | 3,685 | 3,740 | +1.36% | 238,100 | 273億948万 | -6.22% | - | 18.78 |
08/28 | 3,930 | 3,980 | 3,620 | 3,690 | -5.87% | 196,000 | 269億4438万 | -8.55% | - | 18.53 |
08/27 | 4,135 | 4,190 | 3,905 | 3,920 | -3.57% | 190,500 | 286億2384万 | -3.9% | - | 19.68 |
08/26 | 3,905 | 4,115 | 3,900 | 4,065 | +3.3% | 235,800 | 296億8263万 | -1.29% | - | 20.41 |
08/25 | 3,795 | 3,985 | 3,740 | 3,935 | +4.79% | 379,100 | 287億3337万 | -5.27% | - | 19.76 |
08/24 | 3,720 | 3,805 | 3,610 | 3,755 | +0.94% | 202,400 | 271億3663万 | -10.6% | - | 18.66 |
08/21 | 3,700 | 3,775 | 3,675 | 3,720 | +1.22% | 231,200 | 268億8369万 | -12.68% | - | 18.49 |
08/20 | 3,725 | 3,835 | 3,670 | 3,675 | -1.47% | 312,400 | 265億5849万 | -14.85% | - | 18.26 |
08/19 | 3,685 | 3,780 | 3,640 | 3,730 | +0.81% | 264,300 | 269億5596万 | -14.78% | - | 18.54 |
08/18 | 3,570 | 3,710 | 3,540 | 3,700 | +3.64% | 165,500 | 267億3916万 | -16.57% | - | 18.39 |
08/17 | 3,610 | 3,645 | 3,535 | 3,570 | -2.59% | 99,000 | 257億9967万 | -20.68% | - | 17.74 |
08/14 | 3,650 | 3,720 | 3,605 | 3,665 | +0.55% | 159,200 | 264億8622万 | -19.87% | - | 18.21 |
08/13 | 3,650 | 3,715 | 3,550 | 3,645 | 0% | 159,600 | 263億4168万 | -21.48% | - | 18.12 |
08/12 | 3,800 | 3,870 | 3,600 | 3,645 | -3.19% | 170,100 | 263億4168万 | -22.51% | - | 18.12 |
08/11 | 3,530 | 3,925 | 3,530 | 3,765 | -10.99% | 351,600 | 272億890万 | -20.97% | - | 18.71 |
08/07 | 4,445 | 4,445 | 4,225 | 4,230 | -4.3% | 70,700 | 305億6936万 | -12.08% | - | 21.02 |
08/06 | 4,290 | 4,450 | 4,220 | 4,420 | +2.91% | 52,200 | 319億4245万 | -8.87% | - | 21.97 |
08/05 | 4,300 | 4,330 | 4,225 | 4,295 | -0.12% | 51,200 | 310億3910万 | -11.97% | - | 21.35 |
08/04 | 4,150 | 4,300 | 4,110 | 4,300 | +3.24% | 122,400 | 310億7524万 | -12.44% | - | 21.37 |
08/03 | 4,150 | 4,275 | 4,075 | 4,165 | +0.36% | 84,600 | 300億9962万 | -15.93% | - | 20.7 |
07/31 | 4,330 | 4,345 | 4,120 | 4,150 | -5.68% | 75,600 | 299億9122万 | -17.13% | - | 20.62 |
07/30 | 4,225 | 4,430 | 4,130 | 4,400 | +4.02% | 140,800 | 317億9792万 | -13.16% | - | 21.87 |
07/29 | 4,480 | 4,490 | 4,230 | 4,230 | -6.83% | 136,000 | 305億6936万 | -17.32% | - | 21.02 |
07/28 | 4,755 | 4,815 | 4,510 | 4,540 | -4.42% | 100,500 | 328億967万 | -12.27% | - | 22.56 |