PBR
2020/07/08~2020/12/04
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 |
12/04 | 2,610 | 2,644 | 2,609 | 2,641 | +0.19% | 183,700 | 2513億938万 | +1.46% | 18.89 | 0.78 |
12/03 | 2,640 | 2,659 | 2,624 | 2,636 | -0.86% | 275,200 | 2508億3359万 | +1.31% | 18.85 | 0.78 |
12/02 | 2,651 | 2,668 | 2,628 | 2,659 | +0.68% | 346,700 | 2530億2220万 | +2.15% | 19.02 | 0.79 |
12/01 | 2,575 | 2,650 | 2,570 | 2,641 | +2.88% | 351,600 | 2513億938万 | +1.46% | 18.89 | 0.78 |
11/30 | 2,629 | 2,638 | 2,530 | 2,567 | -1.08% | 922,600 | 2442億6777万 | -1.42% | 18.36 | 0.76 |
11/27 | 2,608 | 2,616 | 2,582 | 2,595 | +0.19% | 343,400 | 2469億3216万 | -0.5% | 18.56 | 0.77 |
11/26 | 2,622 | 2,625 | 2,582 | 2,590 | -1.89% | 305,200 | 2464億5638万 | -0.84% | 18.53 | 0.77 |
11/25 | 2,630 | 2,675 | 2,625 | 2,640 | +2.52% | 406,900 | 2512億1422万 | +1.03% | 18.88 | 0.78 |
11/24 | 2,610 | 2,610 | 2,575 | 2,575 | +0.39% | 372,100 | 2450億2902万 | -1.49% | 18.42 | 0.77 |
11/20 | 2,544 | 2,568 | 2,539 | 2,565 | -0.27% | 274,900 | 2440億7745万 | -1.95% | 18.35 | 0.76 |
11/19 | 2,582 | 2,595 | 2,545 | 2,572 | +0.04% | 349,300 | 2447億4355万 | -1.83% | 18.4 | 0.76 |
11/18 | 2,573 | 2,589 | 2,538 | 2,571 | -1.04% | 396,600 | 2446億4840万 | -2.02% | 18.39 | 0.76 |
11/17 | 2,601 | 2,617 | 2,559 | 2,598 | -1.18% | 419,600 | 2472億1763万 | -1.18% | 18.58 | 0.77 |
11/16 | 2,605 | 2,639 | 2,602 | 2,629 | +0.15% | 322,400 | 2501億6750万 | -0.11% | 18.8 | 0.78 |
11/13 | 2,658 | 2,662 | 2,619 | 2,625 | -1.8% | 375,300 | 2497億8687万 | -0.3% | 18.78 | 0.78 |
11/12 | 2,691 | 2,698 | 2,651 | 2,673 | -1.15% | 293,800 | 2543億5440万 | +1.44% | 19.12 | 0.79 |
11/11 | 2,715 | 2,717 | 2,677 | 2,704 | +2.35% | 421,900 | 2573億426万 | +2.66% | 19.34 | 0.8 |
11/10 | 2,640 | 2,672 | 2,612 | 2,642 | +2.4% | 320,000 | 2514億454万 | +0.38% | 18.9 | 0.79 |
11/09 | 2,609 | 2,613 | 2,572 | 2,580 | +0.23% | 320,800 | 2455億481万 | -1.98% | 18.45 | 0.77 |
11/06 | 2,546 | 2,584 | 2,535 | 2,574 | +1.14% | 181,000 | 2449億3387万 | -2.2% | 18.41 | 0.76 |
11/05 | 2,553 | 2,561 | 2,520 | 2,545 | -1.05% | 355,200 | 2421億7432万 | -3.34% | 18.2 | 0.76 |
11/04 | 2,582 | 2,598 | 2,556 | 2,572 | +0.67% | 217,900 | 2447億4355万 | -2.54% | 18.4 | 0.76 |
11/02 | 2,562 | 2,587 | 2,538 | 2,555 | +0.75% | 276,900 | 2431億2588万 | -3.37% | 18.28 | 0.76 |
10/30 | 2,596 | 2,596 | 2,525 | 2,536 | -2.46% | 313,600 | 2413億1790万 | -4.16% | 18.14 | 0.75 |
10/29 | 2,580 | 2,611 | 2,561 | 2,600 | -0.5% | 175,400 | 2474億795万 | -1.85% | 18.6 | 0.77 |
10/28 | 2,626 | 2,637 | 2,596 | 2,613 | -1.47% | 212,800 | 2486億4499万 | -1.4% | 18.69 | 0.78 |
10/27 | 2,651 | 2,660 | 2,617 | 2,652 | -0.04% | 189,300 | 2523億5610万 | -0.08% | 18.97 | 0.79 |
10/26 | 2,645 | 2,673 | 2,636 | 2,653 | -0.41% | 142,800 | 2524億5126万 | -0.08% | 18.98 | 0.79 |
10/23 | 2,696 | 2,705 | 2,640 | 2,664 | -0.49% | 216,800 | 2534億9799万 | +0.19% | 19.06 | 0.79 |
10/22 | 2,694 | 2,700 | 2,676 | 2,677 | -0.34% | 175,600 | 2547億3503万 | +0.53% | 19.15 | 0.8 |
10/21 | 2,652 | 2,691 | 2,639 | 2,686 | +1.94% | 245,000 | 2555億9144万 | +0.71% | 19.21 | 0.8 |
10/20 | 2,635 | 2,651 | 2,623 | 2,635 | -1.05% | 187,500 | 2507億3844万 | -1.24% | 18.85 | 0.78 |
10/19 | 2,639 | 2,677 | 2,631 | 2,663 | +1.33% | 177,500 | 2534億283万 | -0.19% | 19.05 | 0.79 |
10/16 | 2,630 | 2,664 | 2,618 | 2,628 | -0.98% | 184,800 | 2500億7234万 | -1.39% | 18.8 | 0.78 |
10/15 | 2,679 | 2,690 | 2,647 | 2,654 | -0.79% | 172,200 | 2525億4642万 | -0.3% | 18.98 | 0.79 |
10/14 | 2,641 | 2,675 | 2,636 | 2,675 | -0.19% | 189,100 | 2545億4471万 | +0.68% | 19.13 | 0.79 |
10/13 | 2,670 | 2,685 | 2,651 | 2,680 | +0.11% | 156,000 | 2550億2050万 | +1.13% | 19.17 | 0.8 |
10/12 | 2,650 | 2,677 | 2,640 | 2,677 | +0.68% | 119,300 | 2547億3503万 | +1.29% | 19.15 | 0.8 |
10/09 | 2,681 | 2,694 | 2,650 | 2,659 | -0.45% | 252,800 | 2530億2220万 | +0.87% | 19.02 | 0.79 |
10/08 | 2,671 | 2,704 | 2,660 | 2,671 | +0.64% | 307,700 | 2541億6409万 | +1.64% | 19.11 | 0.79 |
10/07 | 2,615 | 2,659 | 2,615 | 2,654 | -0.3% | 307,900 | 2525億4642万 | +1.22% | 18.98 | 0.79 |
10/06 | 2,650 | 2,669 | 2,648 | 2,662 | +1.14% | 191,300 | 2533億767万 | +1.76% | 19.04 | 0.79 |
10/05 | 2,591 | 2,647 | 2,570 | 2,632 | +2.33% | 270,100 | 2504億5297万 | +0.8% | 18.83 | 0.78 |
10/02 | 2,631 | 2,649 | 2,557 | 2,572 | -1.76% | 475,400 | 2447億4355万 | -1.3% | 18.4 | 0.76 |
09/30 | 2,677 | 2,677 | 2,618 | 2,618 | -2.31% | 369,500 | 2491億2077万 | +0.54% | 18.73 | 0.78 |
09/29 | 2,693 | 2,698 | 2,652 | 2,680 | -0.74% | 224,200 | 2550億2050万 | +3.16% | 19.17 | 0.8 |
09/28 | 2,668 | 2,700 | 2,641 | 2,700 | +3.01% | 388,500 | 2569億2364万 | +4.21% | 19.31 | 0.8 |
09/25 | 2,651 | 2,656 | 2,607 | 2,621 | +0.73% | 264,200 | 2494億624万 | +1.43% | 18.75 | 0.78 |
09/24 | 2,625 | 2,629 | 2,593 | 2,602 | -0.95% | 269,500 | 2475億9826万 | +0.85% | 18.61 | 0.77 |
09/23 | 2,650 | 2,659 | 2,597 | 2,627 | -3.06% | 322,700 | 2499億7718万 | +1.98% | 18.79 | 0.78 |
09/18 | 2,709 | 2,719 | 2,688 | 2,710 | +1.16% | 456,000 | 2578億7520万 | +5.37% | 19.38 | 0.81 |
09/17 | 2,717 | 2,725 | 2,675 | 2,679 | -2.33% | 336,900 | 2549億2534万 | +4.32% | 19.16 | 0.8 |
09/16 | 2,747 | 2,787 | 2,726 | 2,743 | -0.72% | 344,300 | 2610億1538万 | +6.86% | 19.62 | 0.82 |
09/15 | 2,770 | 2,780 | 2,739 | 2,763 | -1.04% | 300,400 | 2629億1852万 | +7.89% | 19.76 | 0.82 |
09/14 | 2,735 | 2,792 | 2,722 | 2,792 | +3.75% | 288,100 | 2656億7807万 | +9.32% | 19.97 | 0.83 |
09/11 | 2,671 | 2,708 | 2,649 | 2,691 | +1.36% | 529,900 | 2560億6722万 | +5.53% | 19.25 | 0.8 |
09/10 | 2,590 | 2,657 | 2,586 | 2,655 | +2.55% | 383,900 | 2526億4158万 | +4.12% | 18.99 | 0.79 |
09/09 | 2,518 | 2,595 | 2,506 | 2,589 | +1.29% | 367,000 | 2463億6122万 | +1.45% | 18.52 | 0.77 |
09/08 | 2,525 | 2,556 | 2,517 | 2,556 | +1.75% | 201,300 | 2432億2104万 | 0% | 18.28 | 0.76 |
09/07 | 2,484 | 2,525 | 2,483 | 2,512 | +0.6% | 267,100 | 2390億3414万 | -1.72% | 17.97 | 0.75 |
09/04 | 2,484 | 2,499 | 2,464 | 2,497 | -0.99% | 289,500 | 2376億678万 | -2.35% | 17.86 | 0.74 |
09/03 | 2,531 | 2,542 | 2,497 | 2,522 | +1.61% | 400,900 | 2399億8571万 | -1.56% | 18.04 | 0.75 |
09/02 | 2,506 | 2,521 | 2,456 | 2,482 | +0.08% | 441,300 | 2361億7943万 | -3.39% | 17.75 | 0.74 |
09/01 | 2,500 | 2,501 | 2,461 | 2,480 | -1.7% | 382,000 | 2359億8912万 | -3.84% | 17.74 | 0.74 |
08/31 | 2,528 | 2,557 | 2,523 | 2,523 | +0.96% | 275,300 | 2400億8086万 | -2.51% | 18.05 | 0.75 |
08/28 | 2,524 | 2,568 | 2,485 | 2,499 | -0.95% | 496,700 | 2377億9710万 | -3.74% | 17.87 | 0.74 |
08/27 | 2,528 | 2,546 | 2,515 | 2,523 | +0.12% | 224,900 | 2400億8086万 | -3.15% | 18.05 | 0.75 |
08/26 | 2,510 | 2,522 | 2,498 | 2,520 | +0.12% | 172,300 | 2397億9539万 | -3.6% | 18.03 | 0.75 |
08/25 | 2,515 | 2,527 | 2,490 | 2,517 | +1.99% | 322,300 | 2395億992万 | -3.93% | 18 | 0.75 |
08/24 | 2,483 | 2,489 | 2,459 | 2,468 | -1.56% | 250,300 | 2348億4723万 | -6.12% | 17.65 | 0.73 |
08/21 | 2,538 | 2,559 | 2,504 | 2,507 | -0.87% | 264,700 | 2385億5835万 | -5.07% | 17.93 | 0.75 |
08/20 | 2,485 | 2,547 | 2,482 | 2,529 | +0.84% | 468,900 | 2406億5181万 | -4.57% | 18.09 | 0.75 |
08/19 | 2,496 | 2,522 | 2,479 | 2,508 | +0.48% | 245,900 | 2386億5351万 | -5.68% | 17.94 | 0.75 |
08/18 | 2,539 | 2,543 | 2,495 | 2,496 | -2.04% | 348,000 | 2375億1163万 | -6.34% | 17.85 | 0.74 |
08/17 | 2,593 | 2,609 | 2,548 | 2,548 | -1.7% | 295,100 | 2424億5979万 | -4.64% | 18.23 | 0.76 |
08/14 | 2,638 | 2,649 | 2,586 | 2,592 | -2.34% | 375,700 | 2466億4669万 | -3.18% | 18.54 | 0.77 |
08/13 | 2,650 | 2,684 | 2,621 | 2,654 | +1.72% | 413,100 | 2525億4642万 | -0.93% | 18.98 | 0.79 |
08/12 | 2,593 | 2,609 | 2,563 | 2,609 | +0.62% | 539,500 | 2482億6436万 | -2.79% | 18.66 | 0.78 |
08/11 | 2,697 | 2,728 | 2,562 | 2,593 | -2.85% | 753,500 | 2467億4185万 | -3.5% | 18.55 | 0.77 |
08/07 | 2,702 | 2,710 | 2,664 | 2,669 | -1.44% | 201,700 | 2539億7377万 | -0.85% | 19.09 | 0.79 |
08/06 | 2,678 | 2,716 | 2,670 | 2,708 | +0.52% | 125,600 | 2576億8489万 | +0.56% | 19.37 | 0.8 |
08/05 | 2,683 | 2,703 | 2,655 | 2,694 | +0.22% | 194,100 | 2563億5269万 | +0.04% | 19.27 | 0.8 |
08/04 | 2,620 | 2,690 | 2,619 | 2,688 | +4.67% | 270,500 | 2557億8175万 | -0.07% | 19.23 | 0.8 |
08/03 | 2,561 | 2,604 | 2,557 | 2,568 | +1.46% | 248,500 | 2443億6292万 | -4.61% | 18.37 | 0.76 |
07/31 | 2,601 | 2,604 | 2,529 | 2,531 | -3.87% | 344,700 | 2408億4212万 | -6.19% | 18.1 | 0.75 |
07/30 | 2,700 | 2,700 | 2,627 | 2,633 | -2.19% | 237,800 | 2505億4812万 | -2.7% | 18.83 | 0.78 |
07/29 | 2,699 | 2,721 | 2,691 | 2,692 | -0.85% | 246,500 | 2561億6238万 | -0.74% | 19.26 | 0.8 |
07/28 | 2,737 | 2,752 | 2,704 | 2,715 | -0.48% | 281,500 | 2583億5099万 | +0.04% | 19.42 | 0.81 |
07/27 | 2,692 | 2,729 | 2,669 | 2,728 | +0.52% | 361,200 | 2595億8803万 | +0.48% | 19.51 | 0.81 |
07/22 | 2,727 | 2,756 | 2,714 | 2,714 | -0.44% | 173,700 | 2582億5583万 | -0.11% | 19.41 | 0.81 |
07/21 | 2,726 | 2,738 | 2,708 | 2,726 | -0.22% | 233,300 | 2593億9772万 | +0.26% | 19.5 | 0.81 |
07/20 | 2,700 | 2,732 | 2,674 | 2,732 | +1.86% | 206,800 | 2599億6866万 | +0.37% | 19.54 | 0.81 |
07/17 | 2,705 | 2,747 | 2,606 | 2,682 | -2.51% | 701,600 | 2552億1081万 | -1.32% | 19.18 | 0.8 |
07/16 | 2,789 | 2,798 | 2,746 | 2,751 | -0.15% | 255,900 | 2617億7664万 | +1.18% | 19.68 | 0.82 |
07/15 | 2,778 | 2,798 | 2,728 | 2,755 | +0.51% | 362,800 | 2621億5727万 | +1.25% | 19.71 | 0.82 |
07/14 | 2,750 | 2,763 | 2,726 | 2,741 | -0.58% | 214,900 | 2608億2507万 | +0.55% | 19.61 | 0.81 |
07/13 | 2,738 | 2,788 | 2,724 | 2,757 | +4.27% | 468,000 | 2623億4758万 | +0.92% | 19.72 | 0.82 |
07/10 | 2,688 | 2,693 | 2,644 | 2,644 | -1.42% | 272,200 | 2515億9485万 | -3.43% | 18.91 | 0.79 |
07/09 | 2,634 | 2,694 | 2,631 | 2,682 | +1.02% | 469,000 | 2552億1081万 | -2.4% | 19.18 | 0.8 |
07/08 | 2,650 | 2,681 | 2,632 | 2,655 | -0.38% | 321,000 | 2526億4158万 | -3.59% | 18.99 | 0.79 |