PBR
2020/06/19~2020/11/16
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 |
11/16 | 2,919 | 2,929 | 2,875 | 2,907 | +0.45% | 424,500 | 7925億1584万 | +3.67% | 37.29 | 2.6 |
11/13 | 2,915 | 2,915 | 2,867 | 2,894 | -0.62% | 336,900 | 7889億7174万 | +3.62% | 37.13 | 2.59 |
11/12 | 2,913 | 2,924 | 2,889 | 2,912 | +0.41% | 439,800 | 7938億7896万 | +4.67% | 37.36 | 2.61 |
11/11 | 2,898 | 2,919 | 2,858 | 2,900 | +2.76% | 829,800 | 7906億748万 | +4.73% | 37.2 | 2.6 |
11/10 | 2,900 | 2,935 | 2,811 | 2,822 | -2.39% | 809,600 | 7693億4286万 | +2.43% | 36.2 | 2.53 |
11/09 | 2,869 | 2,910 | 2,863 | 2,891 | +1.94% | 690,900 | 7881億5387万 | +5.36% | 37.09 | 2.59 |
11/06 | 2,776 | 2,840 | 2,772 | 2,836 | +2.24% | 671,100 | 7731億5959万 | +3.88% | 36.38 | 2.54 |
11/05 | 2,748 | 2,792 | 2,730 | 2,774 | +1.76% | 695,700 | 7562億5695万 | +1.95% | 35.59 | 2.49 |
11/04 | 2,776 | 2,777 | 2,721 | 2,726 | 0% | 564,800 | 7431億7103万 | +0.37% | 34.97 | 2.44 |
11/02 | 2,695 | 2,744 | 2,683 | 2,726 | +1.38% | 445,800 | 7431億7103万 | +0.48% | 34.97 | 2.44 |
10/30 | 2,739 | 2,739 | 2,685 | 2,689 | -2.32% | 529,000 | 7330億8397万 | -0.74% | 34.5 | 2.41 |
10/29 | 2,741 | 2,754 | 2,731 | 2,753 | -0.79% | 291,100 | 7505億3186万 | +1.74% | 35.32 | 2.47 |
10/28 | 2,756 | 2,788 | 2,752 | 2,775 | -1.1% | 568,100 | 7565億2957万 | +2.74% | 35.6 | 2.49 |
10/27 | 2,811 | 2,811 | 2,767 | 2,806 | +0.04% | 511,800 | 7649億8089万 | +4.12% | 36 | 2.51 |
10/26 | 2,812 | 2,812 | 2,795 | 2,805 | -1.09% | 311,500 | 7647億827万 | +4.39% | 35.99 | 2.51 |
10/23 | 2,830 | 2,847 | 2,817 | 2,836 | +0.04% | 361,300 | 7731億5959万 | +5.78% | 36.38 | 2.54 |
10/22 | 2,827 | 2,849 | 2,805 | 2,835 | +1.25% | 595,100 | 7728億8697万 | +6.1% | 36.37 | 2.54 |
10/21 | 2,800 | 2,819 | 2,788 | 2,800 | 0% | 377,800 | 7633億4515万 | +5.07% | 35.92 | 2.51 |
10/20 | 2,800 | 2,822 | 2,788 | 2,800 | +0.18% | 442,300 | 7633億4515万 | +5.3% | 35.92 | 2.51 |
10/19 | 2,773 | 2,806 | 2,762 | 2,795 | +1.38% | 477,000 | 7619億8203万 | +5.47% | 35.86 | 2.5 |
10/16 | 2,772 | 2,779 | 2,743 | 2,757 | -1.54% | 585,500 | 7516億2235万 | +4.39% | 35.37 | 2.47 |
10/15 | 2,820 | 2,821 | 2,787 | 2,800 | -0.25% | 650,500 | 7633億4515万 | +6.3% | 35.92 | 2.51 |
10/14 | 2,751 | 2,821 | 2,739 | 2,807 | +2% | 620,300 | 7652億5351万 | +6.93% | 36.01 | 2.51 |
10/13 | 2,718 | 2,754 | 2,716 | 2,752 | +1.66% | 560,200 | 7502億5923万 | +5.2% | 35.31 | 2.47 |
10/12 | 2,680 | 2,717 | 2,671 | 2,707 | +3.12% | 852,000 | 7379億9119万 | +3.72% | 34.73 | 2.43 |
10/09 | 2,629 | 2,635 | 2,593 | 2,625 | +0.42% | 264,400 | 7156億3608万 | +0.77% | 33.68 | 2.35 |
10/08 | 2,605 | 2,624 | 2,599 | 2,614 | +1.12% | 438,600 | 7126億3722万 | +0.5% | 33.53 | 2.34 |
10/07 | 2,542 | 2,595 | 2,540 | 2,585 | +1.25% | 436,900 | 7047億3115万 | -0.5% | 33.16 | 2.32 |
10/06 | 2,562 | 2,572 | 2,546 | 2,553 | -0.35% | 289,100 | 6960億720万 | -1.58% | 32.75 | 2.29 |
10/05 | 2,614 | 2,617 | 2,548 | 2,562 | +0.75% | 593,600 | 6984億6081万 | -1.16% | 32.87 | 2.3 |
10/02 | 2,607 | 2,607 | 2,522 | 2,543 | -2.49% | 931,000 | 6932億8097万 | -1.85% | 32.62 | 2.28 |
09/30 | 2,650 | 2,677 | 2,608 | 2,608 | -1.58% | 647,600 | 7110億148万 | +0.66% | 33.46 | 2.34 |
09/29 | 2,654 | 2,682 | 2,618 | 2,650 | +0.23% | 653,900 | 7224億5166万 | +2.44% | 34 | 2.37 |
09/28 | 2,629 | 2,656 | 2,614 | 2,644 | +1.23% | 698,900 | 7208億1592万 | +2.48% | 33.92 | 2.37 |
09/25 | 2,619 | 2,623 | 2,586 | 2,612 | -0.31% | 701,600 | 7120億9198万 | +1.67% | 33.51 | 2.34 |
09/24 | 2,623 | 2,640 | 2,619 | 2,620 | -0.76% | 509,200 | 7142億7296万 | +2.3% | 33.61 | 2.35 |
09/23 | 2,615 | 2,654 | 2,606 | 2,640 | +0.57% | 612,600 | 7197億2543万 | +3.37% | 33.87 | 2.37 |
09/18 | 2,605 | 2,636 | 2,594 | 2,625 | +0.77% | 881,800 | 7156億3608万 | +3.14% | 33.68 | 2.35 |
09/17 | 2,638 | 2,648 | 2,597 | 2,605 | -1.29% | 762,200 | 7101億8361万 | +2.68% | 33.42 | 2.33 |
09/16 | 2,614 | 2,648 | 2,603 | 2,639 | +0.27% | 393,300 | 7194億5280万 | +4.39% | 33.86 | 2.36 |
09/15 | 2,611 | 2,634 | 2,606 | 2,632 | -1.09% | 535,900 | 7175億4444万 | +4.57% | 33.77 | 2.36 |
09/14 | 2,641 | 2,683 | 2,631 | 2,661 | +1.29% | 412,500 | 7254億5052万 | +6.35% | 34.14 | 2.38 |
09/11 | 2,615 | 2,639 | 2,597 | 2,627 | +1.23% | 694,100 | 7161億8133万 | +5.84% | 33.7 | 2.35 |
09/10 | 2,572 | 2,599 | 2,561 | 2,595 | +0.86% | 469,700 | 7074億5738万 | +5.36% | 33.29 | 2.32 |
09/09 | 2,533 | 2,576 | 2,524 | 2,573 | -0.08% | 567,600 | 7014億5967万 | +5.19% | 33.01 | 2.3 |
09/08 | 2,539 | 2,581 | 2,537 | 2,575 | 0% | 421,400 | 7020億492万 | +6.05% | 33.03 | 2.31 |
09/07 | 2,583 | 2,602 | 2,570 | 2,575 | -0.23% | 298,900 | 7020億492万 | +6.94% | 33.03 | 2.31 |
09/04 | 2,556 | 2,593 | 2,553 | 2,581 | -0.69% | 405,800 | 7036億4065万 | +8.17% | 33.11 | 2.31 |
09/03 | 2,608 | 2,618 | 2,577 | 2,599 | +1.13% | 622,500 | 7085億4787万 | +9.89% | 33.34 | 2.33 |
09/02 | 2,572 | 2,588 | 2,557 | 2,570 | +1.14% | 602,100 | 7006億4180万 | +9.74% | 32.97 | 2.3 |
09/01 | 2,534 | 2,545 | 2,509 | 2,541 | +0.47% | 784,300 | 6927億3572万 | +9.34% | 32.6 | 2.28 |
08/31 | 2,540 | 2,553 | 2,524 | 2,529 | +1.36% | 804,100 | 6894億6424万 | +9.58% | 32.44 | 2.27 |
08/28 | 2,502 | 2,543 | 2,454 | 2,495 | -0.36% | 754,400 | 6801億9505万 | +8.81% | 32.01 | 2.24 |
08/27 | 2,540 | 2,555 | 2,502 | 2,504 | -1.11% | 614,600 | 6826億4866万 | +9.82% | 32.12 | 2.24 |
08/26 | 2,540 | 2,557 | 2,509 | 2,532 | -0.78% | 1,309,700 | 6902億8211万 | +11.74% | 32.48 | 2.27 |
08/25 | 2,570 | 2,604 | 2,548 | 2,552 | +1.79% | 1,423,000 | 6957億3458万 | +13.47% | 32.74 | 2.29 |
08/24 | 2,495 | 2,513 | 2,465 | 2,507 | +1.46% | 966,300 | 6834億6653万 | +12.22% | 32.16 | 2.25 |
08/21 | 2,387 | 2,502 | 2,380 | 2,471 | +4.22% | 1,736,200 | 6736億5210万 | +11.16% | 31.7 | 2.21 |
08/20 | 2,385 | 2,419 | 2,362 | 2,371 | -1.21% | 404,600 | 6463億8977万 | +7.29% | 30.42 | 2.12 |
08/19 | 2,418 | 2,418 | 2,379 | 2,400 | -1.68% | 541,500 | 6542億9584万 | +8.94% | 30.79 | 2.15 |
08/18 | 2,404 | 2,457 | 2,397 | 2,441 | +1.12% | 544,000 | 6654億7340万 | +11.31% | 31.32 | 2.19 |
08/17 | 2,436 | 2,440 | 2,404 | 2,414 | -0.7% | 670,700 | 6581億1257万 | +10.58% | 30.97 | 2.16 |
08/14 | 2,389 | 2,447 | 2,359 | 2,431 | +1.97% | 1,059,100 | 6627億4716万 | +11.72% | 31.19 | 2.18 |
08/13 | 2,370 | 2,398 | 2,354 | 2,384 | +1.15% | 939,000 | 6499億3387万 | +9.86% | 30.58 | 2.14 |
08/12 | 2,282 | 2,365 | 2,281 | 2,357 | +3.51% | 1,097,600 | 6425億7304万 | +8.82% | 30.24 | 2.11 |
08/11 | 2,238 | 2,313 | 2,200 | 2,277 | +6.5% | 1,307,000 | 6207億6318万 | +5.32% | 29.21 | 2.04 |
08/07 | 2,170 | 2,174 | 2,130 | 2,138 | -1.47% | 652,900 | 5828億6855万 | -0.97% | 27.43 | 1.92 |
08/06 | 2,152 | 2,175 | 2,149 | 2,170 | +0.42% | 433,500 | 5915億9249万 | +0.32% | 27.84 | 1.94 |
08/05 | 2,133 | 2,161 | 2,108 | 2,161 | +1.31% | 523,100 | 5891億3888万 | -0.32% | 27.72 | 1.94 |
08/04 | 2,064 | 2,139 | 2,062 | 2,133 | +3.04% | 987,400 | 5815億543万 | -1.75% | 27.36 | 1.91 |
08/03 | 2,035 | 2,077 | 2,026 | 2,070 | +1.97% | 654,500 | 5643億3016万 | -4.87% | 26.56 | 1.85 |
07/31 | 2,001 | 2,038 | 1,997 | 2,030 | -0.34% | 1,375,100 | 5534億2523万 | -7.01% | 26.04 | 1.82 |
07/30 | 2,044 | 2,062 | 2,027 | 2,037 | -0.24% | 868,100 | 5553億3360万 | -7.03% | 26.13 | 1.82 |
07/29 | 2,076 | 2,084 | 2,037 | 2,042 | -3.13% | 1,020,400 | 5566億9671万 | -7.14% | 26.2 | 1.83 |
07/28 | 2,157 | 2,172 | 2,102 | 2,108 | -2.23% | 858,000 | 5746億8985万 | -4.44% | 27.04 | 1.89 |
07/27 | 2,132 | 2,156 | 2,110 | 2,156 | +0.33% | 431,700 | 5877億7577万 | -2.49% | 27.66 | 1.93 |
07/22 | 2,176 | 2,181 | 2,149 | 2,149 | -0.74% | 381,200 | 5858億6740万 | -2.89% | 27.57 | 1.93 |
07/21 | 2,140 | 2,167 | 2,122 | 2,165 | +0.65% | 531,200 | 5902億2937万 | -2.26% | 27.77 | 1.94 |
07/20 | 2,136 | 2,164 | 2,131 | 2,151 | +1.56% | 727,300 | 5864億1265万 | -3.02% | 27.59 | 1.93 |
07/17 | 2,177 | 2,181 | 2,116 | 2,118 | -2.53% | 509,500 | 5774億1608万 | -4.51% | 27.17 | 1.9 |
07/16 | 2,191 | 2,196 | 2,164 | 2,173 | -2.07% | 770,900 | 5924億1036万 | -2.21% | 27.88 | 1.95 |
07/15 | 2,182 | 2,221 | 2,169 | 2,219 | +2.97% | 757,000 | 6049億5103万 | -0.31% | 28.47 | 1.99 |
07/14 | 2,185 | 2,192 | 2,141 | 2,155 | -1.64% | 841,700 | 5875億314万 | -3.32% | 27.65 | 1.93 |
07/13 | 2,199 | 2,201 | 2,145 | 2,191 | +1.72% | 953,800 | 5973億1758万 | -2.01% | 28.11 | 1.96 |
07/10 | 2,200 | 2,205 | 2,154 | 2,154 | -2.05% | 740,400 | 5872億3052万 | -3.93% | 27.63 | 1.93 |
07/09 | 2,226 | 2,232 | 2,183 | 2,199 | -1.65% | 759,300 | 5994億9857万 | -2.31% | 28.21 | 1.97 |
07/08 | 2,258 | 2,280 | 2,236 | 2,236 | -1.63% | 510,900 | 6095億8563万 | -0.93% | 28.69 | 2 |
07/07 | 2,283 | 2,286 | 2,256 | 2,273 | -0.44% | 291,700 | 6196億7269万 | +0.58% | 29.16 | 2.04 |
07/06 | 2,262 | 2,287 | 2,245 | 2,283 | +1.47% | 392,100 | 6223億9892万 | +1.02% | 29.29 | 2.05 |
07/03 | 2,225 | 2,253 | 2,220 | 2,250 | +1.49% | 400,000 | 6134億235万 | -0.4% | 28.87 | 2.02 |
07/02 | 2,260 | 2,277 | 2,200 | 2,217 | -1.34% | 834,600 | 6044億578万 | -1.82% | 28.44 | 1.99 |
07/01 | 2,296 | 2,298 | 2,236 | 2,247 | -1.14% | 521,100 | 6125億8448万 | -0.53% | 28.83 | 2.01 |
06/30 | 2,300 | 2,303 | 2,269 | 2,273 | +1.29% | 734,800 | 6196億7269万 | +0.75% | 29.16 | 2.04 |
06/29 | 2,240 | 2,275 | 2,229 | 2,244 | -1.1% | 617,000 | 6117億6661万 | -0.36% | 28.79 | 2.01 |
06/26 | 2,244 | 2,279 | 2,223 | 2,269 | +1.79% | 490,400 | 6185億8219万 | +0.98% | 29.11 | 2.03 |
06/25 | 2,227 | 2,282 | 2,210 | 2,229 | -0.71% | 883,800 | 6076億7726万 | -0.49% | 28.6 | 2 |
06/24 | 2,265 | 2,265 | 2,205 | 2,245 | +0.4% | 752,200 | 6120億3924万 | +0.49% | 28.8 | 2.01 |
06/23 | 2,213 | 2,251 | 2,190 | 2,236 | +1.08% | 584,200 | 6095億8563万 | +0.27% | 28.69 | 2 |
06/22 | 2,225 | 2,242 | 2,207 | 2,212 | -0.63% | 396,600 | 6030億4267万 | -0.49% | 28.38 | 1.98 |
06/19 | 2,232 | 2,239 | 2,202 | 2,226 | +0.72% | 1,239,200 | 6068億5939万 | +0.5% | 28.56 | 1.99 |