PBR
2020/07/30~2020/12/24
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 |
12/24 | 845 | 865 | 844 | 848 | -0.24% | 48,400 | 240億7711万 | +8.44% | 8.36 | 0.35 |
12/23 | 853 | 864 | 842 | 850 | -1.85% | 64,500 | 241億3390万 | +9.82% | 8.38 | 0.35 |
12/22 | 859 | 875 | 845 | 866 | +0.35% | 89,500 | 245億8819万 | +13.2% | 8.53 | 0.36 |
12/21 | 877 | 888 | 855 | 863 | -2.82% | 86,300 | 245億301万 | +14% | 8.51 | 0.36 |
12/18 | 838 | 892 | 838 | 888 | +5.21% | 67,300 | 252億1283万 | +18.72% | 8.75 | 0.37 |
12/17 | 853 | 863 | 831 | 844 | -2.09% | 66,100 | 239億6354万 | +14.21% | 8.32 | 0.35 |
12/16 | 894 | 901 | 843 | 862 | -3.36% | 121,000 | 244億7461万 | +17.92% | 8.5 | 0.36 |
12/15 | 908 | 919 | 883 | 892 | +2.29% | 164,400 | 253億2640万 | +23.55% | 8.79 | 0.37 |
12/14 | 884 | 926 | 859 | 872 | +7.79% | 436,900 | 247億5854万 | +22.64% | 8.59 | 0.36 |
12/11 | 777 | 809 | 765 | 809 | +3.59% | 72,900 | 229億6979万 | +15.57% | 7.97 | 0.34 |
12/10 | 771 | 786 | 760 | 781 | +1.69% | 59,800 | 221億7480万 | +13.02% | 7.7 | 0.32 |
12/09 | 793 | 802 | 763 | 768 | -2.17% | 98,300 | 218億569万 | +12.45% | 7.57 | 0.32 |
12/08 | 770 | 795 | 762 | 785 | +2.08% | 86,000 | 222億8837万 | +16.3% | 7.74 | 0.33 |
12/07 | 776 | 779 | 757 | 769 | -0.9% | 120,700 | 218億3408万 | +15.29% | 7.58 | 0.32 |
12/04 | 743 | 776 | 740 | 776 | +4.44% | 118,100 | 220億3283万 | +17.75% | 7.65 | 0.32 |
12/03 | 721 | 747 | 718 | 743 | +2.34% | 29,700 | 210億9587万 | +14.13% | 7.32 | 0.31 |
12/02 | 743 | 743 | 723 | 726 | -1.49% | 60,700 | 206億1319万 | +12.56% | 7.15 | 0.3 |
12/01 | 704 | 742 | 704 | 737 | +5.29% | 74,200 | 209億2551万 | +15.34% | 7.26 | 0.31 |
11/30 | 735 | 735 | 700 | 700 | -4.76% | 65,000 | 198億7498万 | +10.41% | 6.9 | 0.29 |
11/27 | 736 | 743 | 721 | 735 | -1.08% | 110,000 | 208億6873万 | +16.85% | 7.24 | 0.31 |
11/26 | 726 | 744 | 712 | 743 | +4.8% | 139,500 | 210億9587万 | +19.26% | 7.32 | 0.31 |
11/25 | 685 | 756 | 683 | 709 | +4.57% | 353,200 | 201億3051万 | +14.91% | 6.99 | 0.29 |
11/24 | 677 | 682 | 672 | 678 | +1.8% | 40,700 | 192億5033万 | +10.78% | 6.68 | 0.28 |
11/20 | 636 | 669 | 636 | 666 | +4.55% | 30,200 | 189億962万 | +9.54% | 6.56 | 0.28 |
11/19 | 644 | 649 | 637 | 637 | -0.31% | 26,300 | 180億8623万 | +5.46% | 6.28 | 0.26 |
11/18 | 639 | 644 | 625 | 639 | 0% | 34,400 | 181億4301万 | +5.97% | 6.3 | 0.27 |
11/17 | 663 | 663 | 634 | 639 | -3.62% | 69,400 | 181億4301万 | +6.32% | 6.3 | 0.27 |
11/16 | 650 | 675 | 641 | 663 | +2.63% | 113,500 | 188億2444万 | +10.68% | 6.53 | 0.28 |
11/13 | 644 | 650 | 636 | 646 | -0.62% | 43,100 | 183億4176万 | +8.39% | 6.37 | 0.27 |
11/12 | 643 | 650 | 636 | 650 | +1.88% | 61,500 | 184億5533万 | +9.43% | 6.41 | 0.27 |
11/11 | 645 | 654 | 632 | 638 | 0% | 111,300 | 181億1462万 | +7.59% | 6.29 | 0.27 |
11/10 | 632 | 645 | 625 | 638 | +2.24% | 96,500 | 181億1462万 | +7.95% | 6.29 | 0.27 |
11/09 | 608 | 630 | 605 | 624 | +2.3% | 111,800 | 177億1712万 | +5.76% | 6.15 | 0.26 |
11/06 | 574 | 610 | 572 | 610 | +6.46% | 112,500 | 173億1962万 | +3.74% | 6.01 | 0.25 |
11/05 | 580 | 604 | 569 | 573 | -1.55% | 293,400 | 162億6909万 | -2.22% | 5.65 | 0.24 |
11/04 | 586 | 586 | 570 | 582 | +1.04% | 65,600 | 165億2462万 | -0.85% | 5.74 | 0.24 |
11/02 | 572 | 585 | 566 | 576 | +1.23% | 58,100 | 163億5427万 | -1.87% | 5.68 | 0.24 |
10/30 | 575 | 582 | 564 | 569 | -0.35% | 32,100 | 161億5552万 | -3.07% | 5.61 | 0.24 |
10/29 | 572 | 584 | 571 | 571 | -1.89% | 27,700 | 162億1230万 | -2.56% | 5.63 | 0.24 |
10/28 | 587 | 587 | 573 | 582 | -2.02% | 19,300 | 165億2462万 | -0.85% | 5.74 | 0.24 |
10/27 | 588 | 597 | 578 | 594 | +1.02% | 15,000 | 168億6534万 | +1.19% | 5.85 | 0.25 |
10/26 | 599 | 601 | 584 | 588 | -0.84% | 25,600 | 166億9498万 | +0.34% | 5.79 | 0.24 |
10/23 | 585 | 594 | 583 | 593 | +1.37% | 8,500 | 168億3694万 | +1.37% | 5.84 | 0.25 |
10/22 | 597 | 597 | 582 | 585 | -0.68% | 12,200 | 166億980万 | 0% | 5.77 | 0.24 |
10/21 | 580 | 594 | 580 | 589 | +1.9% | 20,800 | 167億2337万 | +0.68% | 5.8 | 0.24 |
10/20 | 595 | 595 | 578 | 578 | -2.86% | 13,200 | 164億1105万 | -1.2% | 5.7 | 0.24 |
10/19 | 575 | 595 | 575 | 595 | +3.48% | 14,900 | 168億9373万 | +1.54% | 5.86 | 0.25 |
10/16 | 579 | 580 | 573 | 575 | 0% | 7,300 | 163億2587万 | -1.88% | 5.67 | 0.24 |
10/15 | 589 | 589 | 572 | 575 | -3.36% | 20,900 | 163億2587万 | -1.88% | 5.67 | 0.24 |
10/14 | 586 | 599 | 579 | 595 | +1.19% | 17,800 | 168億9373万 | +1.71% | 5.86 | 0.25 |
10/13 | 593 | 593 | 586 | 588 | -0.51% | 13,600 | 166億9498万 | +0.86% | 5.79 | 0.24 |
10/12 | 595 | 595 | 587 | 591 | -0.51% | 18,300 | 167億8016万 | +1.9% | 5.82 | 0.25 |
10/09 | 606 | 606 | 590 | 594 | -1.98% | 36,100 | 168億6534万 | +2.77% | 5.85 | 0.25 |
10/08 | 610 | 610 | 602 | 606 | -0.16% | 26,600 | 172億605万 | +5.39% | 5.97 | 0.25 |
10/07 | 602 | 609 | 593 | 607 | +0.83% | 20,200 | 172億3444万 | +6.12% | 5.98 | 0.25 |
10/06 | 603 | 606 | 592 | 602 | +0.17% | 28,600 | 170億9248万 | +5.8% | 5.93 | 0.25 |
10/05 | 575 | 601 | 575 | 601 | +5.25% | 41,500 | 170億6409万 | +6% | 5.92 | 0.25 |
10/02 | 573 | 577 | 564 | 571 | +1.42% | 34,000 | 162億1230万 | +1.24% | 5.63 | 0.24 |
09/30 | 590 | 591 | 563 | 563 | -5.85% | 42,000 | 159億8516万 | +0.18% | 5.55 | 0.23 |
09/29 | 582 | 598 | 577 | 598 | -0.17% | 40,600 | 169億7891万 | +6.98% | 5.89 | 0.25 |
09/28 | 571 | 604 | 566 | 599 | +5.64% | 72,500 | 170億730万 | +7.73% | 5.9 | 0.25 |
09/25 | 556 | 567 | 556 | 567 | +2.35% | 21,400 | 160億9873万 | +2.72% | 5.59 | 0.24 |
09/24 | 576 | 576 | 554 | 554 | -4.15% | 27,700 | 157億2962万 | +0.54% | 5.46 | 0.23 |
09/23 | 582 | 583 | 571 | 578 | -1.2% | 37,200 | 164億1105万 | +5.28% | 5.7 | 0.24 |
09/18 | 567 | 585 | 564 | 585 | +2.99% | 39,800 | 166億980万 | +6.75% | 5.77 | 0.24 |
09/17 | 573 | 573 | 566 | 568 | -1.22% | 15,200 | 161億2712万 | +4.03% | 5.6 | 0.24 |
09/16 | 584 | 584 | 572 | 575 | -1.54% | 23,700 | 163億2587万 | +5.5% | 5.67 | 0.24 |
09/15 | 592 | 592 | 575 | 584 | -1.68% | 30,400 | 165億8141万 | +7.35% | 5.76 | 0.24 |
09/14 | 597 | 597 | 588 | 594 | +1.02% | 28,200 | 168億6534万 | +9.59% | 5.85 | 0.25 |
09/11 | 600 | 600 | 583 | 588 | -2.16% | 46,000 | 166億9498万 | +9.09% | 5.79 | 0.24 |
09/10 | 591 | 602 | 587 | 601 | +3.09% | 45,600 | 170億6409万 | +12.55% | 5.92 | 0.25 |
09/09 | 580 | 592 | 570 | 583 | +1.39% | 67,700 | 165億5301万 | +9.79% | 5.75 | 0.24 |
09/08 | 555 | 578 | 552 | 575 | +4.17% | 47,700 | 163億2587万 | +8.9% | 5.67 | 0.24 |
09/07 | 540 | 554 | 540 | 552 | +2.22% | 43,000 | 156億7284万 | +5.14% | 5.44 | 0.23 |
09/04 | 528 | 540 | 528 | 540 | +1.31% | 51,500 | 153億3212万 | +3.45% | 5.32 | 0.22 |
09/03 | 538 | 538 | 528 | 533 | 0% | 23,000 | 151億3337万 | +2.5% | 5.25 | 0.22 |
09/02 | 532 | 533 | 525 | 533 | +0.57% | 28,300 | 151億3337万 | +2.5% | 5.25 | 0.22 |
09/01 | 532 | 532 | 522 | 530 | +0.38% | 24,400 | 150億4819万 | +1.92% | 5.22 | 0.22 |
08/31 | 524 | 537 | 524 | 528 | 0% | 26,100 | 149億9141万 | +1.34% | 5.2 | 0.22 |
08/28 | 530 | 544 | 518 | 528 | -1.31% | 53,900 | 149億9141万 | +1.15% | 5.2 | 0.22 |
08/27 | 530 | 535 | 521 | 535 | +0.56% | 41,400 | 151億9016万 | +2.29% | 5.27 | 0.22 |
08/26 | 518 | 537 | 513 | 532 | +1.92% | 105,700 | 151億498万 | +1.53% | 5.24 | 0.22 |
08/25 | 505 | 522 | 505 | 522 | +3.98% | 35,900 | 148億2105万 | -0.57% | 5.14 | 0.22 |
08/24 | 507 | 508 | 501 | 502 | -0.99% | 31,600 | 142億5320万 | -4.56% | 4.95 | 0.21 |
08/21 | 508 | 520 | 507 | 507 | -0.98% | 48,200 | 143億9516万 | -4.16% | 5 | 0.21 |
08/20 | 523 | 523 | 510 | 512 | -2.48% | 33,000 | 145億3712万 | -3.4% | 5.05 | 0.21 |
08/19 | 526 | 528 | 513 | 525 | +0.57% | 20,500 | 149億623万 | -1.32% | 5.17 | 0.22 |
08/18 | 536 | 536 | 518 | 522 | -2.97% | 26,700 | 148億2105万 | -1.69% | 5.14 | 0.22 |
08/17 | 545 | 548 | 538 | 538 | -2% | 10,000 | 152億7534万 | +1.32% | 5.3 | 0.22 |
08/14 | 545 | 549 | 540 | 549 | +0.55% | 35,500 | 155億8766万 | +3.2% | 5.41 | 0.23 |
08/13 | 548 | 554 | 540 | 546 | +0.55% | 32,700 | 155億248万 | +2.63% | 5.38 | 0.23 |
08/12 | 539 | 543 | 531 | 543 | +0.74% | 24,500 | 154億1730万 | +1.88% | 5.35 | 0.23 |
08/11 | 508 | 539 | 508 | 539 | +6.1% | 48,500 | 153億373万 | +1.13% | 5.31 | 0.22 |
08/07 | 487 | 508 | 481 | 508 | +6.05% | 61,100 | 144億2355万 | -4.69% | 5.01 | 0.21 |
08/06 | 510 | 521 | 479 | 479 | -6.26% | 95,200 | 136億16万 | -10.3% | 4.72 | 0.2 |
08/05 | 507 | 515 | 492 | 511 | +0.39% | 30,100 | 145億873万 | -4.84% | 5.04 | 0.21 |
08/04 | 499 | 509 | 493 | 509 | +3.46% | 38,500 | 144億5195万 | -5.57% | 5.02 | 0.21 |
08/03 | 487 | 495 | 484 | 492 | +3.14% | 30,300 | 139億6927万 | -9.06% | 4.85 | 0.2 |
07/31 | 496 | 497 | 476 | 477 | -5.73% | 43,500 | 135億4337万 | -12.32% | 4.7 | 0.2 |
07/30 | 522 | 522 | 502 | 506 | -3.07% | 27,900 | 143億6677万 | -7.66% | 4.99 | 0.21 |