PBR
2020/07/15~2020/12/11
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 |
12/11 | 3,575 | 3,575 | 3,535 | 3,570 | +0.99% | 8,700 | 501億6706万 | +4.11% | 21.96 | 1.38 |
12/10 | 3,460 | 3,565 | 3,460 | 3,535 | +0.86% | 8,000 | 496億7523万 | +3.3% | 21.75 | 1.37 |
12/09 | 3,500 | 3,515 | 3,460 | 3,505 | -0.43% | 6,700 | 492億5366万 | +2.73% | 21.56 | 1.36 |
12/08 | 3,410 | 3,540 | 3,410 | 3,520 | +1.88% | 10,100 | 494億6444万 | +3.56% | 21.66 | 1.37 |
12/07 | 3,505 | 3,505 | 3,410 | 3,455 | -2.12% | 12,900 | 485億5104万 | +2.07% | 21.26 | 1.34 |
12/04 | 3,500 | 3,565 | 3,465 | 3,530 | +0.86% | 12,700 | 496億497万 | +4.44% | 21.72 | 1.37 |
12/03 | 3,540 | 3,540 | 3,480 | 3,500 | 0% | 5,500 | 491億8340万 | +3.92% | 21.53 | 1.36 |
12/02 | 3,505 | 3,550 | 3,390 | 3,500 | -0.43% | 51,000 | 491億8340万 | +4.04% | 21.53 | 1.36 |
12/01 | 3,500 | 3,570 | 3,460 | 3,515 | -0.14% | 16,500 | 493億9418万 | +4.86% | 21.63 | 1.36 |
11/30 | 3,500 | 3,550 | 3,445 | 3,520 | +0.28% | 11,900 | 494億6444万 | +5.26% | 21.66 | 1.37 |
11/27 | 3,430 | 3,590 | 3,430 | 3,510 | +4% | 20,500 | 493億2392万 | +5.25% | 21.59 | 1.36 |
11/26 | 3,305 | 3,450 | 3,305 | 3,375 | +1.66% | 13,100 | 474億2685万 | +1.35% | 20.76 | 1.31 |
11/25 | 3,415 | 3,420 | 3,305 | 3,320 | -3.21% | 15,900 | 466億5396万 | -0.36% | 20.43 | 1.29 |
11/24 | 3,320 | 3,440 | 3,300 | 3,430 | +4.57% | 12,700 | 481億9973万 | +2.79% | 21.1 | 1.33 |
11/20 | 3,395 | 3,410 | 3,225 | 3,280 | -3.1% | 21,400 | 460億9187万 | -1.65% | 20.18 | 1.27 |
11/19 | 3,400 | 3,410 | 3,315 | 3,385 | -0.44% | 7,000 | 475億6737万 | +1.32% | 20.83 | 1.31 |
11/18 | 3,400 | 3,430 | 3,305 | 3,400 | +0.59% | 13,900 | 477億7816万 | +1.58% | 20.92 | 1.32 |
11/17 | 3,400 | 3,420 | 3,350 | 3,380 | -0.59% | 19,000 | 474億9711万 | +0.81% | 20.79 | 1.31 |
11/16 | 3,340 | 3,400 | 3,335 | 3,400 | +1.95% | 6,300 | 477億7816万 | +1.19% | 20.92 | 1.32 |
11/13 | 3,320 | 3,340 | 3,290 | 3,335 | +0.45% | 8,000 | 468億6475万 | -0.89% | 20.52 | 1.29 |
11/12 | 3,340 | 3,340 | 3,270 | 3,320 | -0.6% | 22,200 | 466億5396万 | -1.6% | 20.43 | 1.29 |
11/11 | 3,340 | 3,350 | 3,285 | 3,340 | +0.6% | 11,500 | 469億3501万 | -1.39% | 20.55 | 1.3 |
11/10 | 3,380 | 3,385 | 3,265 | 3,320 | -0.45% | 18,800 | 466億5396万 | -2.38% | 20.43 | 1.29 |
11/09 | 3,410 | 3,450 | 3,225 | 3,335 | -3.05% | 21,100 | 468億6475万 | -2.37% | 20.52 | 1.29 |
11/06 | 3,425 | 3,450 | 3,285 | 3,440 | +1.47% | 19,600 | 483億4025万 | +0.44% | 21.16 | 1.33 |
11/05 | 3,260 | 3,425 | 3,240 | 3,390 | +2.88% | 12,400 | 476億3763万 | -1.25% | 20.86 | 1.32 |
11/04 | 3,190 | 3,325 | 3,160 | 3,295 | +3.29% | 13,800 | 463億265万 | -4.52% | 20.27 | 1.28 |
11/02 | 3,200 | 3,340 | 3,140 | 3,190 | +0.95% | 8,700 | 448億2715万 | -8.23% | 19.63 | 1.24 |
10/30 | 3,290 | 3,290 | 3,155 | 3,160 | -5.11% | 10,600 | 444億558万 | -9.69% | 19.44 | 1.23 |
10/29 | 3,220 | 3,340 | 3,195 | 3,330 | +2.94% | 9,500 | 467億9449万 | -5.42% | 20.49 | 1.29 |
10/28 | 3,350 | 3,350 | 3,225 | 3,235 | -4.71% | 7,900 | 454億5951万 | -8.62% | 19.9 | 1.25 |
10/27 | 3,200 | 3,405 | 3,180 | 3,395 | +5.76% | 9,300 | 477億789万 | -4.9% | 20.89 | 1.32 |
10/26 | 3,255 | 3,305 | 3,210 | 3,210 | -2.73% | 4,600 | 451億820万 | -10.63% | 19.75 | 1.25 |
10/23 | 3,310 | 3,320 | 3,230 | 3,300 | +0.15% | 9,700 | 463億7292万 | -8.92% | 20.3 | 1.28 |
10/22 | 3,380 | 3,395 | 3,295 | 3,295 | -3.09% | 8,700 | 463億265万 | -9.58% | 20.27 | 1.28 |
10/21 | 3,465 | 3,465 | 3,400 | 3,400 | -0.29% | 2,800 | 477億7816万 | -7.33% | 20.92 | 1.32 |
10/20 | 3,425 | 3,455 | 3,385 | 3,410 | -0.87% | 4,900 | 479億1868万 | -7.59% | 20.98 | 1.32 |
10/19 | 3,395 | 3,440 | 3,345 | 3,440 | +1.47% | 8,800 | 483億4025万 | -7.08% | 21.16 | 1.33 |
10/16 | 3,440 | 3,450 | 3,370 | 3,390 | -1.45% | 6,900 | 476億3763万 | -8.63% | 20.86 | 1.32 |
10/15 | 3,480 | 3,480 | 3,405 | 3,440 | -2.55% | 13,100 | 483億4025万 | -7.6% | 21.16 | 1.33 |
10/14 | 3,535 | 3,535 | 3,475 | 3,530 | -0.14% | 6,900 | 496億497万 | -5.41% | 21.72 | 1.37 |
10/13 | 3,545 | 3,560 | 3,475 | 3,535 | -0.56% | 6,300 | 496億7523万 | -5.46% | 21.75 | 1.37 |
10/12 | 3,550 | 3,555 | 3,455 | 3,555 | +0.57% | 17,000 | 499億5628万 | -5.12% | 21.87 | 1.38 |
10/09 | 3,570 | 3,615 | 3,500 | 3,535 | -0.98% | 12,600 | 496億7523万 | -5.83% | 21.75 | 1.37 |
10/08 | 3,630 | 3,690 | 3,555 | 3,570 | -2.06% | 14,900 | 501億6706万 | -5.05% | 21.96 | 1.38 |
10/07 | 3,670 | 3,755 | 3,625 | 3,645 | -1.09% | 10,900 | 512億2099万 | -3.21% | 22.43 | 1.41 |
10/06 | 3,645 | 3,755 | 3,595 | 3,685 | +0.14% | 18,600 | 517億8309万 | -2.2% | 22.67 | 1.43 |
10/05 | 3,565 | 3,720 | 3,565 | 3,680 | +3.37% | 20,200 | 517億1283万 | -2.41% | 22.64 | 1.43 |
10/02 | 3,665 | 3,710 | 3,545 | 3,560 | -2.2% | 29,300 | 500億2654万 | -5.67% | 21.9 | 1.38 |
09/30 | 3,865 | 3,865 | 3,640 | 3,640 | -5.33% | 23,200 | 511億5073万 | -3.75% | 22.39 | 1.41 |
09/29 | 3,900 | 3,900 | 3,815 | 3,845 | -2.04% | 16,600 | 540億3147万 | +1.61% | 23.66 | 1.49 |
09/28 | 3,795 | 4,015 | 3,765 | 3,925 | +3.97% | 29,100 | 551億5567万 | +3.89% | 24.15 | 1.52 |
09/25 | 3,815 | 3,815 | 3,700 | 3,775 | +2.17% | 19,200 | 530億4781万 | +0.21% | 23.23 | 1.46 |
09/24 | 3,750 | 3,830 | 3,655 | 3,695 | -2.76% | 27,700 | 519億2361万 | -1.91% | 22.73 | 1.43 |
09/23 | 3,925 | 4,000 | 3,665 | 3,800 | -4.88% | 22,900 | 533億9912万 | +0.77% | 23.38 | 1.47 |
09/18 | 3,950 | 4,000 | 3,940 | 3,995 | +1.14% | 21,100 | 561億3933万 | +6.08% | 24.58 | 1.55 |
09/17 | 3,985 | 3,985 | 3,865 | 3,950 | -0.88% | 12,200 | 555億698万 | +5.19% | 24.3 | 1.53 |
09/16 | 3,890 | 3,990 | 3,805 | 3,985 | +4.32% | 19,600 | 559億9881万 | +6.32% | 24.52 | 1.55 |
09/15 | 3,925 | 3,940 | 3,815 | 3,820 | -2.68% | 10,900 | 536億8016万 | +2.08% | 23.5 | 1.48 |
09/14 | 3,910 | 3,925 | 3,810 | 3,925 | -0.13% | 13,100 | 551億5567万 | +4.83% | 24.15 | 1.52 |
09/11 | 3,745 | 3,930 | 3,700 | 3,930 | +6.07% | 26,400 | 552億2593万 | +4.97% | 24.18 | 1.52 |
09/10 | 3,685 | 3,710 | 3,615 | 3,705 | +1.93% | 10,500 | 520億6414万 | -0.94% | 22.79 | 1.44 |
09/09 | 3,715 | 3,715 | 3,605 | 3,635 | -2.42% | 9,800 | 510億8047万 | -3.07% | 22.36 | 1.41 |
09/08 | 3,700 | 3,730 | 3,670 | 3,725 | +1.78% | 7,000 | 523億4519万 | -1.11% | 22.92 | 1.45 |
09/07 | 3,700 | 3,750 | 3,660 | 3,660 | -1.08% | 7,100 | 514億3178万 | -3.2% | 22.52 | 1.42 |
09/04 | 3,650 | 3,720 | 3,650 | 3,700 | -1.2% | 7,700 | 519億9388万 | -2.45% | 22.76 | 1.44 |
09/03 | 3,770 | 3,770 | 3,695 | 3,745 | +0.4% | 4,900 | 526億2623万 | -1.71% | 23.04 | 1.45 |
09/02 | 3,755 | 3,755 | 3,700 | 3,730 | +1.22% | 3,000 | 524億1545万 | -2.48% | 22.95 | 1.45 |
09/01 | 3,740 | 3,770 | 3,670 | 3,685 | -0.54% | 5,200 | 517億8309万 | -4.16% | 22.67 | 1.43 |
08/31 | 3,745 | 3,750 | 3,660 | 3,705 | 0% | 13,300 | 520億6414万 | -4.14% | 22.79 | 1.44 |
08/28 | 3,785 | 3,785 | 3,630 | 3,705 | -1.2% | 13,000 | 520億6414万 | -4.58% | 22.79 | 1.44 |
08/27 | 3,790 | 3,790 | 3,725 | 3,750 | -0.13% | 6,300 | 526億9650万 | -4.04% | 23.07 | 1.45 |
08/26 | 3,755 | 3,755 | 3,685 | 3,755 | 0% | 7,200 | 527億6676万 | -4.26% | 23.1 | 1.46 |
08/25 | 3,705 | 3,765 | 3,665 | 3,755 | +1.35% | 6,300 | 527億6676万 | -4.4% | 23.1 | 1.46 |
08/24 | 3,690 | 3,720 | 3,650 | 3,705 | +0.41% | 6,600 | 520億6414万 | -5.82% | 22.79 | 1.44 |
08/21 | 3,655 | 3,755 | 3,655 | 3,690 | +0.96% | 4,700 | 518億5335万 | -6.42% | 22.7 | 1.43 |
08/20 | 3,760 | 3,805 | 3,655 | 3,655 | -2.79% | 7,200 | 513億6152万 | -7.49% | 22.49 | 1.42 |
08/19 | 3,795 | 3,795 | 3,720 | 3,760 | -0.92% | 7,700 | 528億3702万 | -5% | 23.13 | 1.46 |
08/18 | 3,715 | 3,870 | 3,705 | 3,795 | +2.85% | 13,100 | 533億2885万 | -4.14% | 23.35 | 1.47 |
08/17 | 3,680 | 3,755 | 3,670 | 3,690 | -0.67% | 7,800 | 518億5335万 | -6.89% | 22.7 | 1.43 |
08/14 | 3,820 | 3,865 | 3,715 | 3,715 | -1.85% | 8,100 | 522億466万 | -6.42% | 22.86 | 1.44 |
08/13 | 3,805 | 3,860 | 3,755 | 3,785 | -1.3% | 12,000 | 531億8833万 | -4.71% | 23.29 | 1.47 |
08/12 | 3,920 | 3,920 | 3,785 | 3,835 | -0.9% | 13,700 | 538億9095万 | -3.4% | 23.59 | 1.49 |
08/11 | 3,665 | 3,910 | 3,645 | 3,870 | -0.9% | 23,000 | 543億8278万 | -2.35% | 23.81 | 1.5 |
08/07 | 3,850 | 3,910 | 3,810 | 3,905 | +1.56% | 9,400 | 548億7462万 | -1.26% | 24.02 | 1.51 |
08/06 | 3,905 | 3,945 | 3,790 | 3,845 | -2.41% | 15,300 | 540億3147万 | -2.58% | 23.66 | 1.49 |
08/05 | 4,010 | 4,010 | 3,920 | 3,940 | -3.19% | 11,400 | 553億6645万 | -0.05% | 24.24 | 1.53 |
08/04 | 4,070 | 4,125 | 4,025 | 4,070 | -0.37% | 9,900 | 571億9326万 | +3.43% | 25.04 | 1.58 |
08/03 | 3,945 | 4,110 | 3,945 | 4,085 | +3.68% | 6,900 | 574億405万 | +4.13% | 25.13 | 1.58 |
07/31 | 4,145 | 4,145 | 3,940 | 3,940 | -4.48% | 13,800 | 553億6645万 | +0.72% | 24.24 | 1.53 |
07/30 | 4,130 | 4,195 | 4,105 | 4,125 | -0.12% | 8,500 | 579億6615万 | +5.69% | 25.38 | 1.6 |
07/29 | 4,200 | 4,200 | 4,100 | 4,130 | -2.36% | 9,500 | 580億3641万 | +6.14% | 25.41 | 1.6 |
07/28 | 4,240 | 4,280 | 4,190 | 4,230 | +1.2% | 8,400 | 594億4165万 | +9.19% | 26.02 | 1.64 |
07/27 | 4,200 | 4,200 | 4,075 | 4,180 | +0.72% | 13,600 | 587億3903万 | +8.57% | 25.72 | 1.62 |
07/22 | 4,270 | 4,275 | 4,150 | 4,150 | -4.38% | 15,400 | 583億1746万 | +8.07% | 25.53 | 1.61 |
07/21 | 4,145 | 4,340 | 4,110 | 4,340 | +6.11% | 32,700 | 609億8741万 | +13.32% | 26.7 | 1.68 |
07/20 | 3,935 | 4,105 | 3,935 | 4,090 | +4.47% | 18,800 | 574億7431万 | +7.35% | 25.16 | 1.59 |
07/17 | 3,840 | 3,940 | 3,840 | 3,915 | +0.13% | 10,300 | 550億1514万 | +3.05% | 24.09 | 1.52 |
07/16 | 3,935 | 3,960 | 3,845 | 3,910 | -0.64% | 11,000 | 549億4488万 | +2.95% | 24.06 | 1.52 |
07/15 | 3,875 | 3,935 | 3,835 | 3,935 | +1.68% | 7,000 | 552億9619万 | +3.58% | 24.21 | 1.53 |