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 | 1,411 | 1,432 | 1,404 | 1,415 | -1.39% | 27,000 | 253億2755万 | -4.52% | 9.1 | 1.79 |
12/29 | 1,391 | 1,435 | 1,391 | 1,435 | +1.99% | 26,400 | 256億8554万 | -3.43% | 9.23 | 1.82 |
12/28 | 1,442 | 1,442 | 1,390 | 1,407 | -3.03% | 60,000 | 251億8436万 | -5.57% | 9.05 | 1.78 |
12/25 | 1,437 | 1,457 | 1,420 | 1,451 | +0.97% | 25,400 | 259億7193万 | -2.94% | 9.33 | 1.84 |
12/24 | 1,432 | 1,464 | 1,429 | 1,437 | -0.21% | 22,400 | 257億2134万 | -3.82% | 9.24 | 1.82 |
12/23 | 1,448 | 1,462 | 1,416 | 1,440 | -1.23% | 39,000 | 257億7503万 | -3.74% | 9.26 | 1.82 |
12/22 | 1,510 | 1,510 | 1,446 | 1,458 | -3.51% | 41,600 | 260億9722万 | -2.74% | 9.38 | 1.85 |
12/21 | 1,534 | 1,534 | 1,500 | 1,511 | -0.07% | 17,200 | 270億4589万 | +0.73% | 9.72 | 1.91 |
12/18 | 1,549 | 1,549 | 1,503 | 1,512 | -1.11% | 39,300 | 270億6379万 | +0.87% | 9.73 | 1.92 |
12/17 | 1,505 | 1,555 | 1,505 | 1,529 | +1.66% | 63,400 | 273億6808万 | +2.07% | 9.83 | 1.94 |
12/16 | 1,485 | 1,518 | 1,485 | 1,504 | +2.24% | 56,900 | 269億2059万 | +0.4% | 9.67 | 1.91 |
12/15 | 1,449 | 1,502 | 1,444 | 1,471 | +1.52% | 47,400 | 263億2991万 | -1.74% | 9.46 | 1.86 |
12/14 | 1,470 | 1,476 | 1,444 | 1,449 | -0.75% | 44,200 | 259億3613万 | -3.27% | 9.32 | 1.84 |
12/11 | 1,441 | 1,465 | 1,440 | 1,460 | +1.32% | 26,600 | 261億3302万 | -2.6% | 9.39 | 1.85 |
12/10 | 1,486 | 1,486 | 1,435 | 1,441 | -4.06% | 60,400 | 257億9293万 | -4.06% | 9.27 | 1.83 |
12/09 | 1,488 | 1,502 | 1,469 | 1,502 | +0.4% | 32,900 | 268億8479万 | 0% | 9.66 | 1.9 |
12/08 | 1,476 | 1,505 | 1,450 | 1,496 | -0.2% | 32,800 | 267億7740万 | -0.07% | 9.62 | 1.9 |
12/07 | 1,510 | 1,513 | 1,489 | 1,499 | -0.46% | 46,600 | 268億3110万 | +0.54% | 9.64 | 1.9 |
12/04 | 1,521 | 1,537 | 1,497 | 1,506 | -2.33% | 52,800 | 269億5639万 | +1.21% | 9.69 | 1.91 |
12/03 | 1,528 | 1,560 | 1,523 | 1,542 | +1.51% | 55,800 | 276億77万 | +3.84% | 9.92 | 1.95 |
12/02 | 1,520 | 1,542 | 1,502 | 1,519 | +0.07% | 66,700 | 271億8908万 | +2.57% | 9.77 | 1.92 |
12/01 | 1,483 | 1,535 | 1,481 | 1,518 | +1.2% | 62,500 | 271億7118万 | +2.78% | 9.76 | 1.92 |
11/30 | 1,550 | 1,550 | 1,497 | 1,500 | -2.41% | 63,500 | 268億4899万 | +1.69% | 9.65 | 1.9 |
11/27 | 1,515 | 1,553 | 1,498 | 1,537 | +2.13% | 85,700 | 275億1127万 | +4.56% | 9.89 | 1.95 |
11/26 | 1,514 | 1,525 | 1,490 | 1,505 | -1.83% | 63,800 | 269億3849万 | +2.73% | 9.68 | 1.91 |
11/25 | 1,540 | 1,557 | 1,514 | 1,533 | +0.39% | 90,000 | 274億3967万 | +4.93% | 9.86 | 1.94 |
11/24 | 1,534 | 1,539 | 1,503 | 1,527 | +0.53% | 106,100 | 273億3228万 | +4.88% | 9.82 | 1.93 |
11/20 | 1,542 | 1,565 | 1,498 | 1,519 | +5.34% | 147,400 | 271億8908万 | +4.69% | 9.77 | 1.92 |
11/19 | 1,461 | 1,479 | 1,437 | 1,442 | -2.9% | 82,400 | 258億1083万 | -0.35% | 9.27 | 1.83 |
11/18 | 1,496 | 1,496 | 1,457 | 1,485 | -1.13% | 56,000 | 265億8050万 | +2.63% | 9.55 | 1.88 |
11/17 | 1,500 | 1,508 | 1,464 | 1,502 | +1.21% | 74,500 | 268億8479万 | +3.87% | 9.66 | 1.9 |
11/16 | 1,471 | 1,498 | 1,456 | 1,484 | +0.13% | 48,300 | 265億6261万 | +3.06% | 9.55 | 1.88 |
11/13 | 1,472 | 1,502 | 1,450 | 1,482 | -0.67% | 43,700 | 265億2681万 | +3.28% | 9.53 | 1.88 |
11/12 | 1,520 | 1,520 | 1,450 | 1,492 | -2.42% | 131,600 | 267億580万 | +4.41% | 9.6 | 1.89 |
11/11 | 1,509 | 1,550 | 1,497 | 1,529 | +2.89% | 132,000 | 273億6808万 | +7.45% | 9.83 | 1.94 |
11/10 | 1,500 | 1,516 | 1,462 | 1,486 | -0.93% | 57,100 | 265億9840万 | +4.87% | 9.56 | 1.88 |
11/09 | 1,497 | 1,516 | 1,484 | 1,500 | +1.35% | 79,100 | 268億4899万 | +6.08% | 9.65 | 1.9 |
11/06 | 1,500 | 1,501 | 1,459 | 1,480 | -2.18% | 79,800 | 264億9101万 | +5.26% | 9.52 | 1.88 |
11/05 | 1,478 | 1,528 | 1,462 | 1,513 | +3.91% | 131,300 | 270億8169万 | +7.92% | 9.73 | 1.92 |
11/04 | 1,400 | 1,463 | 1,377 | 1,456 | +6.2% | 140,000 | 260億6142万 | +4.45% | 9.37 | 1.84 |
11/02 | 1,376 | 1,411 | 1,359 | 1,371 | +1.18% | 60,000 | 245億3998万 | -1.22% | 8.82 | 1.74 |
10/30 | 1,418 | 1,418 | 1,343 | 1,355 | -4.31% | 122,900 | 242億5359万 | -2.1% | 8.72 | 1.72 |
10/29 | 1,414 | 1,430 | 1,375 | 1,416 | -1.94% | 97,200 | 253億4545万 | +2.61% | 9.11 | 1.79 |
10/28 | 1,421 | 1,484 | 1,412 | 1,444 | +0.42% | 110,400 | 258億4663万 | +4.87% | 9.29 | 1.83 |
10/27 | 1,446 | 1,465 | 1,395 | 1,438 | +1.55% | 132,500 | 257億3924万 | +5.27% | 9.25 | 1.82 |
10/26 | 1,514 | 1,524 | 1,416 | 1,416 | -2.61% | 159,700 | 253億4545万 | +4.5% | 9.11 | 1.79 |
10/23 | 1,430 | 1,479 | 1,406 | 1,454 | +4.91% | 184,600 | 260億2563万 | +8.02% | 9.35 | 1.84 |
10/22 | 1,404 | 1,425 | 1,353 | 1,386 | -1.28% | 140,100 | 248億847万 | +3.74% | 8.91 | 1.76 |
10/21 | 1,429 | 1,438 | 1,402 | 1,404 | -0.43% | 40,000 | 251億3066万 | +5.88% | 9.03 | 1.78 |
10/20 | 1,402 | 1,422 | 1,391 | 1,410 | -0.21% | 74,600 | 252億3805万 | +7.22% | 9.07 | 1.79 |
10/19 | 1,400 | 1,454 | 1,399 | 1,413 | +0.57% | 84,900 | 252億9175万 | +8.28% | 9.09 | 1.79 |
10/16 | 1,393 | 1,425 | 1,372 | 1,405 | +0.07% | 106,800 | 251億4856万 | +8.66% | 9.04 | 1.78 |
10/15 | 1,447 | 1,447 | 1,390 | 1,404 | -2.97% | 120,600 | 251億3066万 | +9.69% | 9.03 | 1.78 |
10/14 | 1,490 | 1,490 | 1,404 | 1,447 | -0.89% | 192,300 | 259億33万 | +14.3% | 9.31 | 1.83 |
10/13 | 1,376 | 1,475 | 1,368 | 1,460 | +7.35% | 242,400 | 261億3302万 | +16.8% | 9.39 | 1.85 |
10/12 | 1,380 | 1,505 | 1,340 | 1,360 | 0% | 350,400 | 243億4309万 | +10.03% | 8.75 | 1.72 |
10/09 | 1,333 | 1,360 | 1,302 | 1,360 | +2.03% | 70,900 | 243億4309万 | +11.2% | 8.75 | 1.72 |
10/08 | 1,360 | 1,370 | 1,304 | 1,333 | -0.97% | 108,200 | 238億5981万 | +9.98% | 8.57 | 1.69 |
10/07 | 1,335 | 1,355 | 1,323 | 1,346 | -2.25% | 84,600 | 240億9250万 | +11.98% | 8.66 | 1.71 |
10/06 | 1,400 | 1,406 | 1,343 | 1,377 | -1.43% | 94,800 | 246億4738万 | +15.62% | 8.86 | 1.74 |
10/05 | 1,330 | 1,425 | 1,329 | 1,397 | +7.13% | 119,500 | 250億536万 | +18.39% | 8.99 | 1.77 |
10/02 | 1,390 | 1,390 | 1,301 | 1,304 | -5.09% | 163,900 | 233億4073万 | +11.55% | 8.39 | 1.65 |
09/30 | 1,301 | 1,396 | 1,287 | 1,374 | +4.65% | 111,000 | 245億9368万 | +18.35% | 8.84 | 1.74 |
09/29 | 1,325 | 1,330 | 1,289 | 1,313 | +0.54% | 43,100 | 235億182万 | +14.17% | 8.45 | 1.66 |
09/28 | 1,329 | 1,376 | 1,278 | 1,306 | +1.24% | 103,100 | 233億7652万 | +14.36% | 8.4 | 1.65 |
09/25 | 1,273 | 1,333 | 1,257 | 1,290 | +3.12% | 98,400 | 230億9013万 | +13.96% | 8.3 | 1.63 |
09/24 | 1,323 | 1,323 | 1,241 | 1,251 | -5.66% | 132,500 | 223億9206万 | +11.4% | 8.05 | 1.59 |
09/23 | 1,216 | 1,346 | 1,200 | 1,326 | +11.8% | 220,500 | 237億3451万 | +18.92% | 8.53 | 1.68 |
09/18 | 1,146 | 1,197 | 1,135 | 1,186 | +3.31% | 41,600 | 212億2860万 | +7.23% | 7.63 | 1.5 |
09/17 | 1,189 | 1,189 | 1,142 | 1,148 | -3.45% | 40,200 | 205億4843万 | +4.17% | 7.38 | 1.45 |
09/16 | 1,209 | 1,227 | 1,174 | 1,189 | -0.83% | 62,600 | 212億8230万 | +8.09% | 7.65 | 1.51 |
09/15 | 1,150 | 1,199 | 1,125 | 1,199 | +4.44% | 81,400 | 214億6130万 | +9.3% | 7.71 | 1.52 |
09/14 | 1,126 | 1,157 | 1,126 | 1,148 | +0.79% | 56,000 | 205億4843万 | +4.84% | 7.38 | 1.45 |
09/11 | 1,126 | 1,165 | 1,110 | 1,139 | -0.78% | 81,200 | 203億8734万 | +4.21% | 7.33 | 1.44 |
09/10 | 1,129 | 1,216 | 1,124 | 1,148 | +3.05% | 154,200 | 205億4843万 | +5.22% | 7.38 | 1.45 |
09/09 | 1,062 | 1,133 | 1,060 | 1,114 | +3.82% | 134,700 | 199億3985万 | +2.48% | 7.17 | 1.41 |
09/08 | 1,060 | 1,073 | 1,052 | 1,073 | +1.13% | 48,700 | 192億598万 | -0.92% | 6.9 | 1.36 |
09/07 | 1,066 | 1,079 | 1,053 | 1,061 | +0.09% | 27,600 | 189億9119万 | -1.67% | 6.82 | 1.34 |
09/04 | 1,065 | 1,077 | 1,060 | 1,060 | -3.28% | 34,100 | 189億7329万 | -1.4% | 6.82 | 1.34 |
09/03 | 1,074 | 1,107 | 1,064 | 1,096 | +4.78% | 58,400 | 196億1766万 | +2.14% | 7.05 | 1.39 |
09/02 | 1,066 | 1,069 | 1,041 | 1,046 | -1.78% | 40,000 | 187億2270万 | -2.24% | 6.73 | 1.33 |
09/01 | 1,081 | 1,081 | 1,056 | 1,065 | -2.83% | 43,300 | 190億6278万 | -0.47% | 6.85 | 1.35 |
08/31 | 1,098 | 1,113 | 1,093 | 1,096 | +2.24% | 42,500 | 196億1766万 | +2.53% | 14.27 | 1.68 |
08/28 | 1,078 | 1,104 | 1,047 | 1,072 | -3.25% | 108,700 | 191億8808万 | +0.37% | 13.96 | 1.64 |
08/27 | 1,111 | 1,123 | 1,107 | 1,108 | -0.45% | 50,500 | 198億3246万 | +3.75% | 14.43 | 1.7 |
08/26 | 1,100 | 1,119 | 1,085 | 1,113 | +1.64% | 43,200 | 199億2195万 | +4.41% | 14.5 | 1.71 |
08/25 | 1,118 | 1,124 | 1,095 | 1,095 | -0.64% | 42,200 | 195億9976万 | +2.91% | 14.26 | 1.68 |
08/24 | 1,110 | 1,124 | 1,084 | 1,102 | -0.45% | 75,800 | 197億2506万 | +3.67% | 14.35 | 1.69 |
08/21 | 1,085 | 1,112 | 1,084 | 1,107 | +2.88% | 51,900 | 198億1456万 | +4.24% | 14.42 | 1.7 |
08/20 | 1,060 | 1,080 | 1,058 | 1,076 | +1.51% | 63,300 | 192億5968万 | +1.22% | 14.01 | 1.65 |
08/19 | 1,052 | 1,072 | 1,013 | 1,060 | +1.34% | 109,400 | 189億7329万 | -0.19% | 13.81 | 1.63 |
08/18 | 1,088 | 1,088 | 1,046 | 1,046 | -4.82% | 122,500 | 187億2270万 | -1.32% | 13.62 | 1.6 |
08/17 | 1,080 | 1,103 | 1,073 | 1,099 | +1.76% | 40,500 | 196億7136万 | +3.88% | 14.31 | 1.68 |
08/14 | 1,104 | 1,110 | 1,070 | 1,080 | -2.7% | 100,900 | 193億3127万 | +2.37% | 14.07 | 1.66 |
08/13 | 1,125 | 1,128 | 1,107 | 1,110 | -1.25% | 46,400 | 198億6825万 | +5.31% | 14.46 | 1.7 |
08/12 | 1,133 | 1,135 | 1,095 | 1,124 | -0.44% | 56,100 | 201億1885万 | +7.05% | 14.64 | 1.72 |
08/11 | 1,116 | 1,133 | 1,110 | 1,129 | +2.64% | 62,800 | 202億834万 | +8.14% | 14.7 | 1.73 |
08/07 | 1,090 | 1,115 | 1,084 | 1,100 | +1.57% | 47,200 | 196億8926万 | +5.87% | 14.33 | 1.69 |
08/06 | 1,066 | 1,095 | 1,052 | 1,083 | +3.04% | 49,400 | 193億8497万 | +4.54% | 14.1 | 1.66 |
08/05 | 1,015 | 1,055 | 1,002 | 1,051 | +3.65% | 50,900 | 188億1219万 | +1.64% | 13.69 | 1.61 |