PBR
2020/07/22~2020/12/18
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 |
12/18 | 1,029 | 1,043 | 1,024 | 1,043 | +2.05% | 70,500 | 592億5709万 | +1.36% | 13.76 | 0.92 |
12/17 | 1,030 | 1,037 | 1,017 | 1,022 | -0.58% | 52,700 | 580億6400万 | -0.68% | 13.49 | 0.9 |
12/16 | 1,046 | 1,052 | 1,026 | 1,028 | -1.91% | 61,800 | 584億488万 | -0.29% | 13.57 | 0.91 |
12/15 | 1,040 | 1,054 | 1,040 | 1,048 | +0.38% | 52,800 | 595億4116万 | +1.55% | 13.83 | 0.93 |
12/14 | 1,042 | 1,060 | 1,039 | 1,044 | -0.67% | 61,600 | 593億1391万 | +1.16% | 13.78 | 0.92 |
12/11 | 1,042 | 1,057 | 1,033 | 1,051 | +1.25% | 58,200 | 597億1161万 | +1.94% | 13.87 | 0.93 |
12/10 | 1,047 | 1,056 | 1,038 | 1,038 | -1.42% | 48,300 | 589億7302万 | +0.78% | 13.7 | 0.92 |
12/09 | 1,030 | 1,053 | 1,026 | 1,053 | +3.24% | 53,000 | 598億2523万 | +2.43% | 13.9 | 0.93 |
12/08 | 1,049 | 1,049 | 1,020 | 1,020 | -1.83% | 66,700 | 579億5037万 | -0.39% | 13.46 | 0.9 |
12/07 | 1,059 | 1,073 | 1,036 | 1,039 | -5.8% | 129,600 | 590億2984万 | +1.66% | 13.71 | 0.92 |
12/04 | 1,092 | 1,110 | 1,088 | 1,103 | +1.01% | 95,300 | 626億6594万 | +8.24% | 14.56 | 0.98 |
12/03 | 1,044 | 1,109 | 1,039 | 1,092 | +4.8% | 178,900 | 620億4098万 | +7.69% | 14.41 | 0.97 |
12/02 | 1,057 | 1,078 | 1,033 | 1,042 | +0.48% | 145,900 | 592億28万 | +3.27% | 13.75 | 0.92 |
12/01 | 1,000 | 1,049 | 1,000 | 1,037 | +4.43% | 115,700 | 589億1621万 | +2.98% | 13.69 | 0.92 |
11/30 | 1,040 | 1,043 | 993 | 993 | -3.97% | 112,500 | 564億1639万 | -1.1% | 13.1 | 0.88 |
11/27 | 1,020 | 1,044 | 1,014 | 1,034 | +2.78% | 106,200 | 587億4577万 | +2.99% | 13.65 | 0.91 |
11/26 | 1,004 | 1,026 | 1,000 | 1,006 | +0.2% | 68,400 | 571億5497万 | +0.4% | 13.28 | 0.89 |
11/25 | 1,020 | 1,033 | 1,004 | 1,004 | -0.79% | 63,500 | 570億4134万 | +0.4% | 13.25 | 0.89 |
11/24 | 1,010 | 1,035 | 1,004 | 1,012 | +2.74% | 92,800 | 574億9586万 | +1.2% | 13.36 | 0.89 |
11/20 | 988 | 993 | 978 | 985 | -0.91% | 53,200 | 559億6188万 | -1.4% | 13 | 0.87 |
11/19 | 991 | 1,005 | 990 | 994 | -0.3% | 53,400 | 564億7320万 | -0.6% | 13.12 | 0.88 |
11/18 | 1,014 | 1,014 | 995 | 997 | -2.35% | 63,000 | 566億4365万 | -0.4% | 13.16 | 0.88 |
11/17 | 1,023 | 1,027 | 1,001 | 1,021 | +0.59% | 57,300 | 580億718万 | +1.79% | 13.47 | 0.9 |
11/16 | 1,020 | 1,030 | 1,011 | 1,015 | +0.4% | 74,900 | 576億6630万 | +1.1% | 13.4 | 0.9 |
11/13 | 1,032 | 1,032 | 1,005 | 1,011 | -2.51% | 47,800 | 574億3904万 | +0.5% | 13.34 | 0.89 |
11/12 | 1,020 | 1,045 | 1,020 | 1,037 | -3.45% | 74,300 | 589億1621万 | +2.98% | 13.69 | 0.92 |
11/11 | 1,066 | 1,074 | 1,047 | 1,074 | +1.99% | 80,100 | 610億1833万 | +6.55% | 14.17 | 0.95 |
11/10 | 1,049 | 1,058 | 1,030 | 1,053 | +1.54% | 91,900 | 598億2523万 | +4.36% | 13.9 | 0.93 |
11/09 | 1,044 | 1,044 | 1,027 | 1,037 | +0.58% | 59,000 | 589億1621万 | +2.67% | 13.69 | 0.92 |
11/06 | 1,020 | 1,043 | 1,011 | 1,031 | +0.39% | 58,000 | 585億7532万 | +1.98% | 13.61 | 0.91 |
11/05 | 985 | 1,028 | 972 | 1,027 | +5.01% | 128,200 | 583億4807万 | +1.28% | 13.55 | 0.91 |
11/04 | 977 | 990 | 967 | 978 | +1.03% | 89,600 | 555億6418万 | -4.02% | 12.91 | 0.86 |
11/02 | 962 | 985 | 962 | 968 | +1.04% | 65,800 | 549億9604万 | -5.56% | 12.77 | 0.86 |
10/30 | 965 | 970 | 951 | 958 | -1.14% | 45,600 | 544億2790万 | -6.99% | 12.64 | 0.85 |
10/29 | 959 | 981 | 956 | 969 | -0.1% | 53,900 | 550億5285万 | -6.65% | 12.79 | 0.86 |
10/28 | 971 | 976 | 960 | 970 | -1.02% | 54,000 | 551億967万 | -7.27% | 12.8 | 0.86 |
10/27 | 978 | 985 | 971 | 980 | -0.31% | 53,400 | 556億7781万 | -7.02% | 12.93 | 0.87 |
10/26 | 975 | 988 | 963 | 983 | +1.03% | 76,000 | 558億4825万 | -7.35% | 12.97 | 0.87 |
10/23 | 970 | 983 | 964 | 973 | 0% | 44,200 | 552億8011万 | -8.98% | 12.84 | 0.86 |
10/22 | 990 | 990 | 970 | 973 | -1.32% | 42,300 | 552億8011万 | -9.57% | 12.84 | 0.86 |
10/21 | 975 | 1,001 | 975 | 986 | +1.13% | 41,000 | 560億1869万 | -9.04% | 13.01 | 0.87 |
10/20 | 990 | 1,007 | 975 | 975 | -2.6% | 50,500 | 553億9374万 | -10.63% | 12.87 | 0.86 |
10/19 | 994 | 1,014 | 991 | 1,001 | +1.52% | 43,700 | 568億7090万 | -8.75% | 13.21 | 0.89 |
10/16 | 990 | 1,007 | 986 | 986 | -1.4% | 57,900 | 560億1869万 | -10.45% | 13.01 | 0.87 |
10/15 | 1,014 | 1,015 | 1,000 | 1,000 | -2.06% | 48,900 | 568億1409万 | -9.5% | 13.2 | 0.88 |
10/14 | 1,035 | 1,043 | 1,017 | 1,021 | -1.45% | 37,800 | 580億718万 | -7.85% | 13.47 | 0.9 |
10/13 | 1,040 | 1,050 | 1,035 | 1,036 | -1.33% | 41,700 | 588億5940万 | -6.67% | 13.67 | 0.92 |
10/12 | 1,057 | 1,063 | 1,045 | 1,050 | -1.04% | 19,400 | 596億5479万 | -5.49% | 13.86 | 0.93 |
10/09 | 1,056 | 1,064 | 1,045 | 1,061 | +0.19% | 61,500 | 602億7975万 | -4.59% | 14 | 0.94 |
10/08 | 1,055 | 1,073 | 1,055 | 1,059 | -0.19% | 52,300 | 601億6612万 | -4.85% | 13.98 | 0.94 |
10/07 | 1,072 | 1,076 | 1,058 | 1,061 | -1.67% | 52,100 | 602億7975万 | -4.76% | 14 | 0.94 |
10/06 | 1,088 | 1,090 | 1,073 | 1,079 | -0.83% | 44,100 | 613億240万 | -3.14% | 14.24 | 0.95 |
10/05 | 1,081 | 1,109 | 1,081 | 1,088 | +1.49% | 49,000 | 618億1373万 | -2.25% | 14.36 | 0.96 |
10/02 | 1,100 | 1,113 | 1,065 | 1,072 | -2.99% | 99,500 | 609億470万 | -3.6% | 14.15 | 0.95 |
09/30 | 1,123 | 1,170 | 1,103 | 1,105 | -2.39% | 92,100 | 627億7957万 | -0.54% | 14.58 | 0.98 |
09/29 | 1,131 | 1,144 | 1,112 | 1,132 | -0.35% | 69,900 | 643億1355万 | +2.07% | 14.94 | 1 |
09/28 | 1,098 | 1,141 | 1,092 | 1,136 | +4.41% | 164,000 | 645億4080万 | +2.81% | 14.99 | 1 |
09/25 | 1,166 | 1,169 | 1,088 | 1,088 | -6.85% | 254,000 | 618億1373万 | -1.18% | 14.36 | 0.96 |
09/24 | 1,159 | 1,181 | 1,159 | 1,168 | +0.17% | 69,100 | 663億5886万 | +6.28% | 15.41 | 1.03 |
09/23 | 1,151 | 1,176 | 1,141 | 1,166 | -0.6% | 68,400 | 662億4523万 | +6.68% | 15.39 | 1.03 |
09/18 | 1,160 | 1,190 | 1,160 | 1,173 | +1.3% | 79,200 | 666億4293万 | +7.71% | 15.48 | 1.04 |
09/17 | 1,169 | 1,185 | 1,150 | 1,158 | -1.19% | 52,000 | 657億9071万 | +6.83% | 15.28 | 1.02 |
09/16 | 1,154 | 1,175 | 1,135 | 1,172 | +1.56% | 59,100 | 665億8611万 | +8.52% | 15.47 | 1.04 |
09/15 | 1,163 | 1,166 | 1,146 | 1,154 | -1.28% | 44,300 | 655億6346万 | +7.25% | 15.23 | 1.02 |
09/14 | 1,172 | 1,194 | 1,160 | 1,169 | +0.78% | 75,600 | 664億1567万 | +9.05% | 15.43 | 1.03 |
09/11 | 1,160 | 1,167 | 1,143 | 1,160 | +2.56% | 93,000 | 659億434万 | +8.82% | 15.31 | 1.03 |
09/10 | 1,099 | 1,143 | 1,098 | 1,131 | +3.19% | 93,900 | 642億5673万 | +6.6% | 14.93 | 1 |
09/09 | 1,077 | 1,098 | 1,068 | 1,096 | -0.45% | 67,000 | 622億6824万 | +3.79% | 14.46 | 0.97 |
09/08 | 1,063 | 1,101 | 1,063 | 1,101 | +3.57% | 50,000 | 625億5231万 | +4.46% | 14.53 | 0.97 |
09/07 | 1,060 | 1,077 | 1,058 | 1,063 | +0.28% | 46,600 | 603億9338万 | +0.95% | 14.03 | 0.94 |
09/04 | 1,053 | 1,068 | 1,046 | 1,060 | -1.03% | 48,500 | 602億2293万 | +0.95% | 13.99 | 0.94 |
09/03 | 1,098 | 1,098 | 1,070 | 1,071 | -0.46% | 29,100 | 608億4789万 | +1.9% | 14.13 | 0.95 |
09/02 | 1,091 | 1,091 | 1,061 | 1,076 | -0.74% | 32,300 | 611億3196万 | +2.48% | 14.2 | 0.95 |
09/01 | 1,086 | 1,095 | 1,071 | 1,084 | -0.09% | 57,400 | 615億8647万 | +3.24% | 14.31 | 0.96 |
08/31 | 1,095 | 1,117 | 1,078 | 1,085 | +1.5% | 78,500 | 616億4329万 | +3.24% | 14.32 | 0.96 |
08/28 | 1,065 | 1,117 | 1,051 | 1,069 | +1.52% | 176,300 | 607億3426万 | +1.81% | 14.11 | 0.95 |
08/27 | 1,054 | 1,245 | 1,029 | 1,053 | -0.47% | 631,600 | 598億2523万 | +0.29% | 13.9 | 0.93 |
08/26 | 1,040 | 1,061 | 1,030 | 1,058 | +1.24% | 37,300 | 601億931万 | +0.67% | 13.96 | 0.94 |
08/25 | 1,046 | 1,063 | 1,035 | 1,045 | -0.29% | 49,800 | 593億7072万 | -0.57% | 13.79 | 0.92 |
08/24 | 1,031 | 1,048 | 1,029 | 1,048 | +1.65% | 42,600 | 595億4116万 | -0.38% | 13.83 | 0.93 |
08/21 | 1,050 | 1,053 | 1,022 | 1,031 | -1.34% | 30,000 | 585億7532万 | -2.09% | 13.61 | 0.91 |
08/20 | 1,029 | 1,046 | 1,025 | 1,045 | +1.36% | 31,400 | 593億7072万 | -0.95% | 13.79 | 0.92 |
08/19 | 1,034 | 1,040 | 1,025 | 1,031 | -0.29% | 21,200 | 585億7532万 | -2.46% | 13.61 | 0.91 |
08/18 | 1,042 | 1,056 | 1,028 | 1,034 | -1.24% | 52,600 | 587億4577万 | -2.08% | 13.65 | 0.91 |
08/17 | 1,054 | 1,054 | 1,034 | 1,047 | -0.66% | 23,200 | 594億8435万 | -1.04% | 13.82 | 0.93 |
08/14 | 1,068 | 1,070 | 1,053 | 1,054 | -1.5% | 30,700 | 598億8205万 | -0.47% | 13.91 | 0.93 |
08/13 | 1,077 | 1,077 | 1,056 | 1,070 | -0.47% | 48,700 | 607億9107万 | +0.75% | 14.12 | 0.95 |
08/12 | 1,049 | 1,075 | 1,048 | 1,075 | +2.38% | 53,000 | 610億7514万 | +1.03% | 14.19 | 0.95 |
08/11 | 1,013 | 1,054 | 1,011 | 1,050 | +4.06% | 55,900 | 596億5479万 | -1.5% | 13.86 | 0.93 |
08/07 | 1,030 | 1,036 | 1,003 | 1,009 | -1.94% | 44,400 | 573億2541万 | -5.52% | 13.32 | 0.89 |
08/06 | 1,019 | 1,040 | 1,011 | 1,029 | +0.49% | 52,100 | 584億6170万 | -3.92% | 13.58 | 0.91 |
08/05 | 1,032 | 1,046 | 1,015 | 1,024 | -1.16% | 45,600 | 581億7763万 | -4.74% | 13.51 | 0.91 |
08/04 | 1,071 | 1,080 | 1,027 | 1,036 | -3.27% | 27,900 | 588億5940万 | -4.16% | 13.67 | 0.92 |
08/03 | 991 | 1,088 | 983 | 1,071 | +7.42% | 73,600 | 608億4789万 | -1.38% | 14.13 | 0.95 |
07/31 | 1,046 | 1,054 | 960 | 997 | -7.08% | 69,600 | 566億4365万 | -8.45% | 13.16 | 0.88 |
07/30 | 1,070 | 1,090 | 1,039 | 1,073 | +1.13% | 39,900 | 609億6152万 | -2.01% | 14.16 | 0.95 |
07/29 | 1,083 | 1,089 | 1,060 | 1,061 | -1.94% | 26,500 | 602億7975万 | -3.46% | 14 | 0.94 |
07/28 | 1,092 | 1,100 | 1,076 | 1,082 | -0.92% | 22,900 | 614億7284万 | -1.99% | 14.28 | 0.96 |
07/27 | 1,059 | 1,092 | 1,052 | 1,092 | +3.31% | 40,700 | 620億4098万 | -1.53% | 14.41 | 0.97 |
07/22 | 1,084 | 1,084 | 1,057 | 1,057 | -2.49% | 27,600 | 600億5249万 | -4.95% | 13.95 | 0.93 |