PBR
2020/07/27~2020/12/21
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 |
---|
2021 | 4/1, 株式分割 1→5 |
2020 |
12/21 | 2,132 | 2,172 | 1,966 | 1,980 | -4.44% | 6,578,000 | 2156億4378万 | +7.96% | 369.25 | 13.3 |
12/18 | 2,120 | 2,180 | 2,030 | 2,072 | +4.75% | 13,469,500 | 2256億6359万 | +11.82% | 386.41 | 13.92 |
12/17 | 1,844 | 1,978 | 1,814 | 1,978 | +11.5% | 10,752,500 | 2154億2595万 | +6.4% | 368.88 | 13.28 |
12/16 | 1,750 | 1,826 | 1,724 | 1,774 | +4.23% | 6,822,500 | 1932億811万 | -4.73% | 330.84 | 11.91 |
12/15 | 1,736 | 1,786 | 1,684 | 1,702 | +0.12% | 5,735,000 | 1853億6652万 | -9.37% | 317.41 | 11.43 |
12/14 | 1,786 | 1,800 | 1,676 | 1,700 | -6.28% | 6,998,500 | 1851億4870万 | -10.99% | 317.04 | 11.42 |
12/11 | 1,760 | 1,938 | 1,726 | 1,814 | +7.21% | 14,397,500 | 1975億6455万 | -6.59% | 338.3 | 12.18 |
12/10 | 1,628 | 1,754 | 1,610 | 1,692 | +3.93% | 9,337,500 | 1842億7741万 | -14.29% | 315.54 | 11.36 |
12/09 | 1,614 | 1,640 | 1,578 | 1,628 | +2.65% | 3,571,500 | 1773億710万 | -18.68% | 303.61 | 10.93 |
12/08 | 1,506 | 1,598 | 1,490 | 1,586 | +2.19% | 5,840,000 | 1727億3284万 | -21.52% | 295.78 | 10.65 |
12/07 | 1,602 | 1,614 | 1,540 | 1,552 | -7.29% | 6,783,500 | 1690億2987万 | -24.22% | 289.43 | 10.42 |
12/04 | 1,624 | 1,692 | 1,540 | 1,674 | +1.09% | 10,237,500 | 1823億1701万 | -19.56% | 312.19 | 11.24 |
12/03 | 1,788 | 1,790 | 1,642 | 1,656 | -8.31% | 9,602,500 | 1803億5661万 | -21.48% | 308.83 | 11.12 |
12/02 | 1,922 | 1,928 | 1,796 | 1,806 | -4.24% | 6,713,000 | 1966億9326万 | -15.57% | 336.8 | 12.13 |
12/01 | 1,950 | 2,004 | 1,880 | 1,886 | -1.67% | 7,517,000 | 2054億614万 | -12.77% | 351.72 | 12.67 |
11/30 | 1,800 | 1,920 | 1,790 | 1,918 | +6.67% | 7,745,500 | 2088億9129万 | -12.26% | 357.69 | 12.88 |
11/27 | 1,880 | 1,890 | 1,778 | 1,798 | -3.95% | 5,814,000 | 1958億2197万 | -18.75% | 335.31 | 12.07 |
11/26 | 1,960 | 1,980 | 1,862 | 1,872 | -1.47% | 6,185,500 | 2038億8139万 | -16.91% | 349.11 | 12.57 |
11/25 | 1,942 | 2,014 | 1,844 | 1,900 | -0.84% | 10,936,000 | 2069億3090万 | -17.1% | 354.33 | 12.76 |
11/24 | 1,826 | 1,980 | 1,780 | 1,916 | +6.68% | 13,567,000 | 2086億7347万 | -17.87% | 357.32 | 12.87 |
11/20 | 2,048 | 2,050 | 1,778 | 1,796 | -9.38% | 12,661,500 | 1944億1161万 | -24.12% | 332.9 | 11.99 |
11/19 | 1,954 | 1,982 | 1,782 | 1,982 | 0% | 11,348,500 | 2145億4555万 | -17.73% | 367.37 | 13.23 |
11/18 | 2,014 | 2,098 | 1,930 | 1,982 | -0.1% | 6,627,500 | 2145億4555万 | -18.97% | 367.37 | 13.23 |
11/17 | 2,120 | 2,170 | 1,956 | 1,984 | -9.82% | 9,369,000 | 2147億6204万 | -19.94% | 367.74 | 13.24 |
11/16 | 2,414 | 2,422 | 2,182 | 2,200 | -10.86% | 13,048,000 | 2381億4340万 | -12.49% | 407.78 | 14.68 |
11/13 | 2,276 | 2,588 | 2,274 | 2,468 | +11.78% | 13,855,500 | 2671億5359万 | -3.1% | 457.45 | 16.47 |
11/12 | 2,188 | 2,242 | 2,116 | 2,208 | +7.39% | 6,767,000 | 2390億937万 | -14.25% | 409.26 | 14.74 |
11/11 | 1,994 | 2,094 | 1,908 | 2,056 | -5.34% | 11,667,500 | 2225億5583万 | -20.95% | 381.09 | 13.72 |
11/10 | 2,020 | 2,316 | 2,006 | 2,172 | -13.4% | 9,858,500 | 2351億1248万 | -17.26% | 402.59 | 14.5 |
11/09 | 2,526 | 2,564 | 2,436 | 2,508 | +0.4% | 3,681,500 | 2714億8347万 | -4.96% | 464.87 | 16.74 |
11/06 | 2,700 | 2,702 | 2,444 | 2,498 | -4.66% | 7,435,000 | 2704億100万 | -5.06% | 463.02 | 16.67 |
11/05 | 2,478 | 2,620 | 2,454 | 2,620 | +9.72% | 7,449,000 | 2836億714万 | +0.04% | 485.63 | 17.49 |
11/04 | 2,220 | 2,408 | 2,204 | 2,388 | +13.18% | 7,150,500 | 2584億9383万 | -8.4% | 442.63 | 15.94 |
11/02 | 2,284 | 2,290 | 2,092 | 2,110 | -6.14% | 4,866,000 | 2284億117万 | -18.81% | 391.1 | 14.08 |
10/30 | 2,422 | 2,432 | 2,208 | 2,248 | -5.94% | 4,440,500 | 2433億3925万 | -13.74% | 416.68 | 15 |
10/29 | 2,304 | 2,410 | 2,262 | 2,390 | +1.62% | 4,260,000 | 2587億1033万 | -8.43% | 443 | 15.95 |
10/28 | 2,428 | 2,492 | 2,300 | 2,352 | -2.65% | 5,344,000 | 2545億9694万 | -9.75% | 435.95 | 15.7 |
10/27 | 2,212 | 2,446 | 2,194 | 2,416 | +1.85% | 7,461,000 | 2615億2475万 | -6.97% | 447.82 | 16.13 |
10/26 | 2,524 | 2,534 | 2,346 | 2,372 | -5.12% | 4,771,500 | 2567億6188万 | -8.45% | 439.66 | 15.83 |
10/23 | 2,522 | 2,550 | 2,312 | 2,500 | -3.85% | 8,671,500 | 2706億1750万 | -3.1% | 463.39 | 16.69 |
10/22 | 2,750 | 2,754 | 2,566 | 2,600 | -7.01% | 6,857,500 | 2814億4220万 | +1.64% | 481.92 | 17.35 |
10/21 | 2,880 | 2,940 | 2,796 | 2,796 | -1.27% | 4,551,500 | 3026億2506万 | +10.34% | 518.19 | 18.66 |
10/20 | 2,864 | 2,884 | 2,760 | 2,832 | -3.15% | 6,665,500 | 3065億2152万 | +13.19% | 524.87 | 18.9 |
10/19 | 2,822 | 3,010 | 2,714 | 2,924 | +5.87% | 7,099,500 | 3164億7914万 | +18.52% | 541.92 | 19.51 |
10/16 | 2,830 | 2,866 | 2,634 | 2,762 | -3.16% | 6,079,000 | 2989億4507万 | +13.66% | 511.89 | 18.43 |
10/15 | 2,828 | 2,960 | 2,822 | 2,852 | -1.93% | 4,277,500 | 3086億8622万 | +18.88% | 528.57 | 19.03 |
10/14 | 2,760 | 2,942 | 2,744 | 2,908 | +4.76% | 6,280,500 | 3147億4738万 | +23.27% | 538.95 | 19.41 |
10/13 | 2,900 | 2,962 | 2,776 | 2,776 | -3.88% | 5,126,500 | 3004億6036万 | +19.66% | 514.49 | 18.53 |
10/12 | 2,920 | 2,958 | 2,700 | 2,888 | -4.5% | 11,271,500 | 3125億8268万 | +25.95% | 535.24 | 19.27 |
10/09 | 3,106 | 3,290 | 2,862 | 3,024 | -5.08% | 17,234,500 | 3091億5864万 | +33.63% | 529.38 | 19.06 |
10/08 | 2,910 | 3,448 | 2,772 | 3,186 | +11.79% | 21,921,000 | 3257億2071万 | +43.32% | 557.74 | 20.08 |
10/07 | 2,740 | 2,860 | 2,592 | 2,850 | +7.14% | 11,046,000 | 2913億6975万 | +31.46% | 498.92 | 17.97 |
10/06 | 2,640 | 2,880 | 2,568 | 2,660 | +5.56% | 8,470,500 | 2719億4510万 | +25.41% | 465.66 | 16.77 |
10/05 | 2,358 | 2,522 | 2,336 | 2,520 | +9.19% | 8,143,000 | 2576億3220万 | +20.75% | 441.15 | 15.89 |
10/02 | 2,280 | 2,342 | 2,240 | 2,308 | +4.91% | 6,229,500 | 2359億5838万 | +11.98% | 404.04 | 14.55 |
09/30 | 2,310 | 2,378 | 2,148 | 2,200 | -4.76% | 6,161,000 | 2249億1700万 | +7.63% | 385.13 | 13.87 |
09/29 | 2,148 | 2,340 | 2,146 | 2,310 | +5.48% | 4,719,500 | 2361億6285万 | +13.63% | 404.39 | 14.56 |
09/28 | 2,388 | 2,438 | 2,128 | 2,190 | -4.45% | 7,064,500 | 2238億9465万 | +8.42% | 383.38 | 13.81 |
09/25 | 2,244 | 2,358 | 2,180 | 2,292 | -2.47% | 11,265,500 | 2343億2262万 | +14.49% | 401.24 | 14.45 |
09/24 | 2,206 | 2,484 | 2,206 | 2,350 | +3.43% | 13,168,500 | 2402億5225万 | +18.45% | 411.39 | 14.81 |
09/23 | 2,172 | 2,306 | 2,150 | 2,272 | +6.07% | 6,115,500 | 2322億3702万 | +15.98% | 397.67 | 14.32 |
09/18 | 2,220 | 2,242 | 2,090 | 2,142 | -5.72% | 7,621,500 | 2189億4881万 | +10.58% | 374.91 | 13.5 |
09/17 | 2,036 | 2,338 | 1,992 | 2,272 | +8.71% | 11,194,000 | 2322億3702万 | +19.02% | 397.67 | 14.32 |
09/16 | 1,938 | 2,090 | 1,926 | 2,090 | +7.18% | 4,608,000 | 2136億3353万 | +11.53% | 365.81 | 13.17 |
09/15 | 1,996 | 2,028 | 1,944 | 1,950 | -1.91% | 2,825,500 | 1993億2315万 | +5.81% | 341.31 | 12.29 |
09/14 | 2,018 | 2,056 | 1,978 | 1,988 | -1% | 4,023,500 | 2032億739万 | +9.17% | 347.96 | 12.53 |
09/11 | 1,946 | 2,022 | 1,904 | 2,008 | +2.66% | 3,507,000 | 2052億5173万 | +11.62% | 351.46 | 12.66 |
09/10 | 2,086 | 2,098 | 1,950 | 1,956 | -2% | 4,724,500 | 1999億3645万 | +10.2% | 342.36 | 12.33 |
09/09 | 1,926 | 2,006 | 1,896 | 1,996 | +0.5% | 4,359,500 | 2040億2513万 | +13.73% | 349.36 | 12.58 |
09/08 | 1,940 | 2,014 | 1,888 | 1,986 | +6.66% | 5,273,500 | 2030億296万 | +14.73% | 347.61 | 12.52 |
09/07 | 1,900 | 1,976 | 1,860 | 1,862 | -2.82% | 3,153,500 | 1903億2805万 | +9.02% | 325.9 | 11.74 |
09/04 | 1,964 | 2,014 | 1,900 | 1,916 | -9.37% | 8,416,500 | 1958億4777万 | +13.64% | 335.36 | 12.08 |
09/03 | 2,098 | 2,162 | 2,026 | 2,114 | -0.38% | 4,855,500 | 2160億8673万 | +27.5% | 370.01 | 13.32 |
09/02 | 2,080 | 2,226 | 2,050 | 2,122 | +4.74% | 12,068,000 | 2169億447万 | +31.07% | 371.41 | 13.37 |
09/01 | 1,900 | 2,036 | 1,884 | 2,026 | +10.95% | 9,888,500 | 2070億9164万 | +28.07% | 354.61 | 12.77 |
08/31 | 1,732 | 1,874 | 1,714 | 1,826 | +8.69% | 6,622,000 | 1866億4824万 | +18.11% | 319.6 | 11.51 |
08/28 | 1,780 | 1,788 | 1,632 | 1,680 | -7.18% | 6,087,500 | 1717億2456万 | +10.45% | 294.05 | 10.59 |
08/27 | 1,886 | 1,886 | 1,764 | 1,810 | -2.48% | 4,634,500 | 1850億1277万 | +20.59% | 316.8 | 11.41 |
08/26 | 1,888 | 1,932 | 1,830 | 1,856 | -1.28% | 4,962,000 | 1897億1475万 | +26.09% | 324.85 | 11.7 |
08/25 | 1,920 | 1,922 | 1,836 | 1,880 | -2.89% | 5,623,000 | 1921億6796万 | +30.19% | 329.05 | 11.85 |
08/24 | 2,000 | 2,038 | 1,854 | 1,936 | -1.83% | 12,265,000 | 1977億9531万 | +37.21% | 338.69 | 12.2 |
08/21 | 1,820 | 2,008 | 1,796 | 1,972 | +12.17% | 15,270,000 | 2014億7332万 | +43% | 344.99 | 12.42 |
08/20 | 1,804 | 1,852 | 1,728 | 1,758 | -3.83% | 5,379,000 | 1796億958万 | +30.61% | 307.55 | 11.08 |
08/19 | 1,768 | 1,882 | 1,742 | 1,828 | +5.91% | 9,010,500 | 1867億6127万 | +37.75% | 319.8 | 11.52 |
08/18 | 1,914 | 1,932 | 1,642 | 1,726 | -0.46% | 15,838,000 | 1763億4024万 | +32.16% | 301.95 | 10.87 |
08/17 | 1,514 | 1,734 | 1,506 | 1,734 | +20.92% | 13,781,500 | 1771億5757万 | +34.84% | 303.35 | 10.92 |
08/14 | 1,354 | 1,470 | 1,348 | 1,434 | +3.17% | 4,921,500 | 1465億747万 | +13.63% | 250.87 | 9.03 |
08/13 | 1,356 | 1,408 | 1,324 | 1,390 | +6.11% | 3,052,500 | 1420億1213万 | +11.11% | 243.17 | 8.76 |
08/12 | 1,380 | 1,396 | 1,288 | 1,310 | -6.43% | 4,575,500 | 1338億3877万 | +5.39% | 229.18 | 8.25 |
08/11 | 1,412 | 1,418 | 1,370 | 1,400 | -2.91% | 2,925,500 | 1430億3380万 | +13.45% | 244.92 | 8.82 |
08/07 | 1,400 | 1,452 | 1,392 | 1,442 | +2.27% | 2,725,500 | 1473億2481万 | +18.39% | 252.27 | 9.08 |
08/06 | 1,482 | 1,490 | 1,394 | 1,410 | -3.42% | 3,474,000 | 1440億5547万 | +17.6% | 246.67 | 8.88 |
08/05 | 1,450 | 1,486 | 1,390 | 1,460 | +4.29% | 4,854,500 | 1491億6382万 | +23.83% | 255.42 | 9.2 |
08/04 | 1,446 | 1,524 | 1,362 | 1,400 | -1.27% | 7,456,000 | 1430億3380万 | +21.11% | 244.92 | 8.82 |
08/03 | 1,328 | 1,466 | 1,298 | 1,418 | +9.41% | 7,484,000 | 1448億7280万 | +24.6% | 248.07 | 8.93 |
07/31 | 1,238 | 1,296 | 1,212 | 1,296 | +6.4% | 5,630,500 | 1324億843万 | +15.61% | 226.73 | 8.16 |
07/30 | 1,196 | 1,280 | 1,182 | 1,218 | +6.65% | 7,390,500 | 1244億3940万 | +9.73% | 213.08 | 7.67 |
07/29 | 1,168 | 1,174 | 1,130 | 1,142 | -3.87% | 3,393,500 | 1166億7471万 | +4.01% | 199.79 | 7.19 |
07/28 | 1,166 | 1,232 | 1,156 | 1,188 | +3.66% | 4,316,000 | 1213億7439万 | +8.99% | 207.83 | 7.48 |
07/27 | 1,176 | 1,188 | 1,132 | 1,146 | -3.05% | 3,017,500 | 1170億8338万 | +6.41% | 200.49 | 7.22 |