PBR
2020/06/16~2020/11/11
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 |
11/11 | 1,290 | 1,300 | 1,272 | 1,293 | +2.05% | 114,000 | 422億1146万 | +8.75% | - | 0.36 |
11/10 | 1,270 | 1,307 | 1,246 | 1,267 | +3.6% | 144,000 | 413億6266万 | +6.92% | - | 0.35 |
11/09 | 1,246 | 1,270 | 1,187 | 1,223 | +4.98% | 116,800 | 399億2623万 | +3.56% | - | 0.34 |
11/06 | 1,141 | 1,188 | 1,141 | 1,165 | +2.1% | 136,900 | 380億3275万 | -1.1% | - | 0.32 |
11/05 | 1,154 | 1,154 | 1,120 | 1,141 | -1.13% | 145,400 | 372億4924万 | -3.22% | - | 0.32 |
11/04 | 1,177 | 1,177 | 1,132 | 1,154 | -0.6% | 70,900 | 376億7364万 | -2.37% | - | 0.32 |
11/02 | 1,139 | 1,170 | 1,137 | 1,161 | +3.2% | 62,000 | 379億217万 | -2.03% | - | 0.32 |
10/30 | 1,157 | 1,157 | 1,111 | 1,125 | -2.77% | 58,100 | 367億2691万 | -5.06% | - | 0.31 |
10/29 | 1,140 | 1,181 | 1,123 | 1,157 | +0.35% | 71,900 | 377億7158万 | -2.53% | - | 0.32 |
10/28 | 1,204 | 1,204 | 1,142 | 1,153 | -4.79% | 107,800 | 376億4100万 | -3.11% | - | 0.32 |
10/27 | 1,238 | 1,251 | 1,198 | 1,211 | -4.5% | 141,900 | 395億3447万 | +1.34% | - | 0.33 |
10/26 | 1,238 | 1,274 | 1,233 | 1,268 | +2.42% | 83,000 | 413億9530万 | +6.02% | - | 0.35 |
10/23 | 1,217 | 1,243 | 1,213 | 1,238 | +1.48% | 51,500 | 404億1592万 | +3.6% | - | 0.34 |
10/22 | 1,215 | 1,231 | 1,201 | 1,220 | -0.16% | 54,800 | 398億2829万 | +1.92% | - | 0.34 |
10/21 | 1,185 | 1,222 | 1,179 | 1,222 | +3.3% | 60,700 | 398億9358万 | +1.66% | - | 0.34 |
10/20 | 1,191 | 1,218 | 1,178 | 1,183 | -0.59% | 64,200 | 386億2038万 | -1.5% | - | 0.33 |
10/19 | 1,155 | 1,192 | 1,155 | 1,190 | +3.21% | 39,900 | 388億4891万 | -1% | - | 0.33 |
10/16 | 1,143 | 1,158 | 1,133 | 1,153 | +0.44% | 36,600 | 376億4100万 | -4.08% | - | 0.32 |
10/15 | 1,151 | 1,164 | 1,144 | 1,148 | -1.2% | 36,700 | 374億7777万 | -4.65% | - | 0.32 |
10/14 | 1,167 | 1,171 | 1,151 | 1,162 | -1.69% | 36,900 | 379億3481万 | -3.57% | - | 0.32 |
10/13 | 1,166 | 1,183 | 1,156 | 1,182 | +1.72% | 37,000 | 385億8774万 | -1.83% | - | 0.33 |
10/12 | 1,176 | 1,176 | 1,147 | 1,162 | -0.09% | 61,000 | 379億3481万 | -3.41% | - | 0.32 |
10/09 | 1,200 | 1,204 | 1,159 | 1,163 | -2.84% | 53,700 | 379億6746万 | -3.33% | - | 0.32 |
10/08 | 1,192 | 1,204 | 1,181 | 1,197 | +0.34% | 65,300 | 390億7743万 | -0.5% | - | 0.33 |
10/07 | 1,182 | 1,193 | 1,151 | 1,193 | +0.25% | 68,300 | 389億4684万 | -0.75% | - | 0.33 |
10/06 | 1,190 | 1,197 | 1,171 | 1,190 | +1.36% | 48,800 | 388億4891万 | -0.92% | - | 0.33 |
10/05 | 1,154 | 1,194 | 1,154 | 1,174 | +3.07% | 56,600 | 383億2657万 | -2.25% | - | 0.32 |
10/02 | 1,171 | 1,187 | 1,137 | 1,139 | -3.31% | 78,200 | 371億8395万 | -5.24% | - | 0.31 |
09/30 | 1,229 | 1,229 | 1,178 | 1,178 | -4.54% | 55,600 | 384億5715万 | -2.08% | - | 0.33 |
09/29 | 1,224 | 1,259 | 1,222 | 1,234 | +0.98% | 62,600 | 402億8534万 | +2.75% | - | 0.34 |
09/28 | 1,191 | 1,223 | 1,171 | 1,222 | +4.53% | 112,700 | 398億9358万 | +2.09% | - | 0.34 |
09/25 | 1,191 | 1,192 | 1,165 | 1,169 | +0.26% | 88,200 | 381億6334万 | -2.09% | - | 0.32 |
09/24 | 1,221 | 1,222 | 1,163 | 1,166 | -4.97% | 121,600 | 380億6540万 | -2.18% | - | 0.32 |
09/23 | 1,231 | 1,241 | 1,214 | 1,227 | -3.61% | 109,100 | 400億5681万 | +3.02% | - | 0.34 |
09/18 | 1,238 | 1,275 | 1,224 | 1,273 | +1.84% | 166,000 | 415億5854万 | +7.15% | - | 0.35 |
09/17 | 1,254 | 1,259 | 1,234 | 1,250 | -0.16% | 59,100 | 408億767万 | +5.57% | - | 0.35 |
09/16 | 1,286 | 1,309 | 1,252 | 1,252 | -2.72% | 125,000 | 408億7297万 | +5.92% | - | 0.35 |
09/15 | 1,328 | 1,346 | 1,287 | 1,287 | -3.38% | 181,600 | 420億1558万 | +9.35% | - | 0.36 |
09/14 | 1,238 | 1,371 | 1,224 | 1,332 | +10.26% | 399,200 | 434億8466万 | +13.75% | - | 0.37 |
09/11 | 1,195 | 1,211 | 1,180 | 1,208 | +1.17% | 78,000 | 394億3654万 | +4.05% | - | 0.33 |
09/10 | 1,196 | 1,215 | 1,180 | 1,194 | -0.17% | 77,700 | 389億7949万 | +3.29% | - | 0.33 |
09/09 | 1,178 | 1,207 | 1,166 | 1,196 | -0.58% | 72,800 | 390億4478万 | +3.91% | - | 0.33 |
09/08 | 1,173 | 1,216 | 1,169 | 1,203 | +2.73% | 79,700 | 392億7331万 | +4.97% | - | 0.33 |
09/07 | 1,141 | 1,177 | 1,141 | 1,171 | +2% | 45,800 | 382億2863万 | +2.81% | - | 0.32 |
09/04 | 1,137 | 1,149 | 1,123 | 1,148 | -0.69% | 64,500 | 374億7777万 | +1.32% | - | 0.32 |
09/03 | 1,180 | 1,189 | 1,148 | 1,156 | -0.69% | 91,600 | 377億3894万 | +2.3% | - | 0.32 |
09/02 | 1,154 | 1,164 | 1,137 | 1,164 | +1.66% | 61,700 | 380億11万 | +3.19% | - | 0.32 |
09/01 | 1,180 | 1,181 | 1,145 | 1,145 | -3.38% | 88,900 | 373億7983万 | +1.6% | - | 0.32 |
08/31 | 1,178 | 1,215 | 1,178 | 1,185 | +1.2% | 135,400 | 386億8567万 | +5.05% | - | 0.33 |
08/28 | 1,188 | 1,217 | 1,160 | 1,171 | -1.18% | 159,800 | 382億2863万 | +3.9% | - | 0.32 |
08/27 | 1,194 | 1,201 | 1,173 | 1,185 | -0.5% | 79,600 | 386億8567万 | +4.96% | - | 0.33 |
08/26 | 1,174 | 1,193 | 1,165 | 1,191 | +1.79% | 63,900 | 388億8155万 | +5.49% | - | 0.33 |
08/25 | 1,150 | 1,174 | 1,141 | 1,170 | +4% | 64,400 | 381億9598万 | +3.72% | - | 0.32 |
08/24 | 1,140 | 1,140 | 1,115 | 1,125 | -1.66% | 28,400 | 367億2691万 | -0.35% | - | 0.31 |
08/21 | 1,148 | 1,159 | 1,136 | 1,144 | +1.24% | 35,300 | 373億4718万 | +1.06% | - | 0.32 |
08/20 | 1,120 | 1,141 | 1,115 | 1,130 | +0.53% | 74,200 | 368億9014万 | -0.18% | - | 0.31 |
08/19 | 1,121 | 1,132 | 1,112 | 1,124 | -0.88% | 71,600 | 366億9426万 | -0.71% | - | 0.31 |
08/18 | 1,156 | 1,161 | 1,129 | 1,134 | -2.99% | 66,800 | 370億2072万 | +0.35% | - | 0.31 |
08/17 | 1,177 | 1,182 | 1,155 | 1,169 | -0.76% | 69,100 | 381億6334万 | +3.54% | - | 0.32 |
08/14 | 1,190 | 1,194 | 1,174 | 1,178 | +0.17% | 109,400 | 384億5715万 | +4.43% | - | 0.33 |
08/13 | 1,165 | 1,182 | 1,148 | 1,176 | +3.61% | 120,800 | 383億9186万 | +4.26% | - | 0.32 |
08/12 | 1,141 | 1,171 | 1,123 | 1,135 | -0.44% | 132,700 | 370億5337万 | +0.62% | - | 0.31 |
08/11 | 1,100 | 1,140 | 1,099 | 1,140 | +5.26% | 146,800 | 372億1660万 | +1.06% | - | 0.31 |
08/07 | 1,076 | 1,093 | 1,031 | 1,083 | -0.73% | 168,300 | 353億5577万 | -4.07% | - | 0.3 |
08/06 | 1,058 | 1,096 | 1,047 | 1,091 | +2.15% | 81,700 | 356億1694万 | -3.71% | - | 0.3 |
08/05 | 1,036 | 1,075 | 1,018 | 1,068 | +0.47% | 89,300 | 348億6608万 | -6.15% | - | 0.3 |
08/04 | 1,046 | 1,069 | 1,029 | 1,063 | +2.8% | 93,200 | 347億285万 | -7% | - | 0.29 |
08/03 | 1,035 | 1,046 | 1,025 | 1,034 | +2.89% | 70,900 | 337億5611万 | -10.09% | - | 0.29 |
07/31 | 1,070 | 1,070 | 1,005 | 1,005 | -6.6% | 86,600 | 328億937万 | -13.21% | - | 0.28 |
07/30 | 1,118 | 1,127 | 1,076 | 1,076 | -2.45% | 66,800 | 351億2724万 | -7.88% | - | 0.3 |
07/29 | 1,141 | 1,141 | 1,103 | 1,103 | -4.42% | 50,600 | 360億869万 | -6.29% | - | 0.3 |
07/28 | 1,160 | 1,163 | 1,140 | 1,154 | -0.52% | 49,500 | 376億7364万 | -2.53% | - | 0.32 |
07/27 | 1,166 | 1,166 | 1,139 | 1,160 | -1.11% | 66,300 | 378億6952万 | -2.44% | - | 0.32 |
07/22 | 1,204 | 1,220 | 1,170 | 1,173 | -2.57% | 51,200 | 382億9392万 | -1.84% | - | 0.32 |
07/21 | 1,194 | 1,206 | 1,165 | 1,204 | +0.42% | 63,100 | 393億595万 | +0.17% | - | 0.33 |
07/20 | 1,199 | 1,208 | 1,168 | 1,199 | +2.22% | 77,700 | 391億4272万 | -0.83% | - | 0.33 |
07/17 | 1,191 | 1,199 | 1,168 | 1,173 | -1.59% | 60,600 | 382億9392万 | -3.22% | - | 0.32 |
07/16 | 1,224 | 1,224 | 1,176 | 1,192 | -0.83% | 83,500 | 389億1420万 | -2.13% | - | 0.33 |
07/15 | 1,158 | 1,219 | 1,158 | 1,202 | +6.56% | 108,900 | 392億4066万 | -1.96% | - | 0.33 |
07/14 | 1,128 | 1,136 | 1,105 | 1,128 | -0.79% | 53,700 | 368億2484万 | -8.81% | - | 0.31 |
07/13 | 1,090 | 1,138 | 1,090 | 1,137 | +6.46% | 92,300 | 371億1866万 | -9.11% | - | 0.31 |
07/10 | 1,110 | 1,136 | 1,067 | 1,068 | -3.78% | 86,200 | 348億6608万 | -15.57% | - | 0.3 |
07/09 | 1,137 | 1,142 | 1,110 | 1,110 | -2.97% | 75,900 | 362億3721万 | -13.28% | - | 0.31 |
07/08 | 1,164 | 1,180 | 1,140 | 1,144 | -2.47% | 62,800 | 373億4718万 | -11.46% | - | 0.32 |
07/07 | 1,195 | 1,195 | 1,163 | 1,173 | -0.42% | 90,900 | 382億9392万 | -10.05% | - | 0.32 |
07/06 | 1,145 | 1,178 | 1,140 | 1,178 | +2.79% | 69,100 | 384億5715万 | -10.35% | - | 0.33 |
07/03 | 1,183 | 1,189 | 1,137 | 1,146 | -1.46% | 62,200 | 374億1247万 | -13.25% | - | 0.32 |
07/02 | 1,186 | 1,198 | 1,158 | 1,163 | -2.27% | 85,500 | 379億6746万 | -12.62% | - | 0.32 |
07/01 | 1,210 | 1,215 | 1,179 | 1,190 | -1.16% | 70,400 | 388億4891万 | -11.33% | - | 0.33 |
06/30 | 1,223 | 1,261 | 1,204 | 1,204 | +0.75% | 98,200 | 393億595万 | -10.81% | - | 0.33 |
06/29 | 1,213 | 1,227 | 1,188 | 1,195 | -3.86% | 86,600 | 390億1214万 | -11.81% | - | 0.33 |
06/26 | 1,246 | 1,260 | 1,232 | 1,243 | +1.72% | 78,000 | 405億7915万 | -8.4% | - | 0.34 |
06/25 | 1,262 | 1,262 | 1,218 | 1,222 | -3.86% | 93,300 | 398億9358万 | -9.95% | - | 0.34 |
06/24 | 1,284 | 1,286 | 1,270 | 1,271 | -0.94% | 42,600 | 414億9324万 | -6.48% | - | 0.35 |
06/23 | 1,283 | 1,305 | 1,268 | 1,283 | -0.16% | 68,100 | 418億8500万 | -5.52% | - | 0.35 |
06/22 | 1,285 | 1,301 | 1,281 | 1,285 | +0.39% | 48,400 | 419億5029万 | -5.24% | - | 0.36 |
06/19 | 1,321 | 1,321 | 1,273 | 1,280 | -2.14% | 157,200 | 417億8706万 | -5.4% | - | 0.35 |
06/18 | 1,333 | 1,336 | 1,302 | 1,308 | -3.25% | 103,300 | 427億115万 | -3.18% | - | 0.36 |
06/17 | 1,350 | 1,379 | 1,348 | 1,352 | -1.24% | 81,900 | 441億3758万 | +0.37% | - | 0.37 |
06/16 | 1,310 | 1,369 | 1,297 | 1,369 | +6.7% | 155,800 | 446億9256万 | +1.78% | - | 0.38 |