PBR
2020/06/04~2020/10/29
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 |
10/29 | 875 | 900 | 875 | 900 | +1.69% | 3,300 | 25億2000万 | -3.64% | 7.78 | 0.41 |
10/28 | 887 | 904 | 870 | 885 | -1.67% | 6,600 | 24億7800万 | -5.75% | 7.65 | 0.4 |
10/27 | 887 | 904 | 887 | 900 | -0.22% | 4,100 | 25億2000万 | -5.06% | 7.78 | 0.41 |
10/26 | 915 | 927 | 887 | 902 | +0.22% | 2,700 | 25億2560万 | -5.65% | 7.79 | 0.41 |
10/23 | 918 | 918 | 888 | 900 | -1.53% | 3,700 | 25億2000万 | -6.83% | 7.78 | 0.41 |
10/22 | 928 | 928 | 891 | 914 | -1.93% | 5,800 | 25億5920万 | -6.06% | 7.9 | 0.41 |
10/21 | 925 | 944 | 925 | 932 | +0.98% | 1,900 | 26億960万 | -4.9% | 8.05 | 0.42 |
10/20 | 908 | 949 | 880 | 923 | +1.99% | 2,700 | 25億8440万 | -6.39% | 7.98 | 0.42 |
10/19 | 891 | 911 | 880 | 905 | +3.08% | 7,500 | 25億3400万 | -8.95% | 7.82 | 0.41 |
10/16 | 910 | 910 | 858 | 878 | -4.67% | 18,300 | 24億5840万 | -12.38% | 7.59 | 0.4 |
10/15 | 958 | 959 | 917 | 921 | -3.76% | 6,200 | 25億7880万 | -8.81% | 7.96 | 0.41 |
10/14 | 962 | 968 | 950 | 957 | -0.73% | 5,800 | 26億7960万 | -5.81% | 8.27 | 0.43 |
10/13 | 913 | 987 | 895 | 964 | +5.82% | 29,400 | 26億9920万 | -5.95% | 8.33 | 0.43 |
10/12 | 929 | 929 | 900 | 911 | -2.36% | 10,900 | 25億5080万 | -11.98% | 7.87 | 0.41 |
10/09 | 950 | 968 | 932 | 933 | -2.71% | 9,300 | 26億1240万 | -10.97% | 8.06 | 0.42 |
10/08 | 977 | 977 | 959 | 959 | -1.54% | 5,000 | 26億8520万 | -9.61% | 8.29 | 0.43 |
10/07 | 961 | 991 | 948 | 974 | +1.99% | 6,300 | 27億2720万 | -9.56% | 8.42 | 0.44 |
10/06 | 941 | 964 | 941 | 955 | -0.1% | 8,000 | 26億7400万 | -11.66% | 8.25 | 0.43 |
10/05 | 920 | 957 | 920 | 956 | +3.35% | 7,200 | 26億7680万 | -12.69% | 8.26 | 0.43 |
10/02 | 948 | 948 | 910 | 925 | -1.8% | 13,000 | 25億9000万 | -16.82% | 7.99 | 0.42 |
09/30 | 926 | 1,019 | 926 | 942 | +0.11% | 25,300 | 26億3760万 | -15.74% | 8.14 | 0.42 |
09/29 | 927 | 944 | 913 | 941 | -0.95% | 23,600 | 26億3480万 | -15.76% | 8.13 | 0.42 |
09/28 | 1,015 | 1,015 | 935 | 950 | -4.14% | 34,400 | 26億6000万 | -14.41% | 8.21 | 0.43 |
09/25 | 1,034 | 1,034 | 983 | 991 | -4.07% | 27,700 | 27億7480万 | -9.83% | 8.56 | 0.45 |
09/24 | 1,020 | 1,087 | 1,011 | 1,033 | +1.57% | 39,600 | 28億9240万 | -4.53% | 8.93 | 0.46 |
09/23 | 1,118 | 1,140 | 1,002 | 1,017 | -9.52% | 97,900 | 28億4760万 | -4.42% | 8.79 | 0.46 |
09/18 | 1,105 | 1,134 | 1,092 | 1,124 | +3.12% | 26,300 | 31億4720万 | +7.46% | 9.71 | 0.51 |
09/17 | 1,127 | 1,130 | 1,080 | 1,090 | -4.64% | 20,800 | 30億5200万 | +6.45% | 9.42 | 0.49 |
09/16 | 1,150 | 1,150 | 1,106 | 1,143 | +4.38% | 32,600 | 32億40万 | +13.96% | 9.88 | 0.51 |
09/15 | 1,121 | 1,127 | 1,095 | 1,095 | +0.18% | 12,600 | 30億6600万 | +11.73% | 9.46 | 0.49 |
09/14 | 1,061 | 1,109 | 1,061 | 1,093 | +1.02% | 20,800 | 30億6040万 | +13.97% | 9.44 | 0.49 |
09/11 | 1,122 | 1,122 | 1,077 | 1,082 | -3.31% | 14,800 | 30億2960万 | +15.35% | 9.35 | 0.49 |
09/10 | 1,083 | 1,128 | 1,062 | 1,119 | +2.38% | 27,800 | 31億3320万 | +21.9% | 9.67 | 0.5 |
09/09 | 1,063 | 1,093 | 1,037 | 1,093 | +0.92% | 20,900 | 30億6040万 | +21.99% | 9.44 | 0.49 |
09/08 | 1,088 | 1,107 | 1,059 | 1,083 | +1.79% | 34,500 | 30億3240万 | +23.77% | 9.36 | 0.49 |
09/07 | 1,161 | 1,164 | 1,064 | 1,064 | -9.6% | 66,700 | 29億7920万 | +24.74% | 9.19 | 0.48 |
09/04 | 1,134 | 1,188 | 1,134 | 1,177 | -3.52% | 100,900 | 32億9560万 | +41.64% | 10.17 | 0.53 |
09/03 | 1,210 | 1,285 | 1,186 | 1,220 | -2.4% | 136,500 | 34億1600万 | +51.74% | 10.54 | 0.55 |
09/02 | 1,171 | 1,254 | 1,151 | 1,250 | +0.97% | 188,600 | 35億 | +60.67% | 10.8 | 0.56 |
09/01 | 1,342 | 1,362 | 1,193 | 1,238 | -9.77% | 613,100 | 34億6640万 | +65.07% | 10.7 | 0.56 |
08/31 | 1,162 | 1,372 | 1,128 | 1,372 | +27.99% | 343,200 | 38億4160万 | +89.5% | 11.85 | 0.62 |
08/28 | 1,249 | 1,300 | 1,072 | 1,072 | -18.11% | 376,700 | 30億160万 | +54.69% | 9.26 | 0.48 |
08/27 | 1,432 | 1,453 | 1,120 | 1,309 | -4.59% | 955,000 | 36億6520万 | +94.5% | 11.31 | 0.59 |
08/26 | 1,372 | 1,372 | 1,300 | 1,372 | +27.99% | 320,700 | 38億4160万 | +113.71% | 11.85 | 0.62 |
08/25 | 1,072 | 1,072 | 1,072 | 1,072 | +16.27% | 14,600 | 30億160万 | +76.32% | 9.26 | 0.48 |
08/24 | 922 | 922 | 852 | 922 | +19.43% | 571,400 | 25億8160万 | +57.61% | 7.97 | 0.41 |
08/21 | 772 | 772 | 772 | 772 | +14.88% | 8,500 | 21億6160万 | +35.68% | 6.67 | 0.35 |
08/20 | 632 | 672 | 609 | 672 | +17.48% | 119,500 | 18億8160万 | +20.43% | 5.81 | 0.3 |
08/19 | 577 | 580 | 572 | 572 | -1.55% | 1,900 | 16億160万 | +3.62% | 4.94 | 0.26 |
08/18 | 581 | 581 | 573 | 581 | +3.57% | 1,800 | 16億2680万 | +5.83% | 5.02 | 0.26 |
08/17 | 579 | 585 | 561 | 561 | -0.53% | 5,200 | 15億7080万 | +2.75% | 4.85 | 0.25 |
08/14 | 568 | 568 | 561 | 564 | -0.7% | 2,800 | 15億7920万 | +3.68% | 4.87 | 0.25 |
08/13 | 581 | 586 | 562 | 568 | -0.53% | 2,600 | 15億9040万 | +4.99% | 4.91 | 0.26 |
08/12 | 583 | 585 | 571 | 571 | -0.35% | 2,600 | 15億9880万 | +5.94% | 4.93 | 0.26 |
08/11 | 575 | 600 | 573 | 573 | -0.17% | 4,500 | 16億440万 | +6.51% | 4.95 | 0.26 |
08/07 | 580 | 586 | 556 | 574 | -1.2% | 4,100 | 16億720万 | +6.69% | 4.96 | 0.26 |
08/06 | 586 | 609 | 549 | 581 | +2.65% | 30,100 | 16億2680万 | +7.79% | 5.02 | 0.26 |
08/05 | 564 | 571 | 550 | 566 | +0.53% | 6,700 | 15億8480万 | +4.81% | 4.89 | 0.25 |
08/04 | 543 | 563 | 543 | 563 | +6.43% | 2,500 | 15億7640万 | +3.87% | 4.86 | 0.25 |
08/03 | 512 | 540 | 510 | 529 | +3.32% | 4,700 | 14億8120万 | -2.76% | 4.57 | 0.24 |
07/31 | 519 | 519 | 504 | 512 | -2.66% | 4,200 | 14億3360万 | -6.57% | 4.42 | 0.23 |
07/30 | 575 | 575 | 519 | 526 | -5.23% | 8,400 | 14億7280万 | -4.71% | 4.54 | 0.24 |
07/29 | 559 | 559 | 554 | 555 | -0.89% | 1,100 | 15億5400万 | -0.18% | 4.8 | 0.25 |
07/28 | 589 | 589 | 559 | 560 | -1.58% | 2,900 | 15億6800万 | +0.36% | 4.84 | 0.25 |
07/27 | 591 | 591 | 567 | 569 | -5.64% | 4,800 | 15億9320万 | +1.43% | 4.92 | 0.26 |
07/22 | 596 | 610 | 581 | 603 | +4.69% | 20,500 | 16億8840万 | +7.1% | 5.21 | 0.27 |
07/21 | 529 | 583 | 529 | 576 | +9.09% | 26,400 | 16億1280万 | +2.13% | 4.98 | 0.26 |
07/20 | 520 | 528 | 518 | 528 | +1.73% | 4,900 | 14億7840万 | -6.88% | 4.56 | 0.24 |
07/17 | 513 | 524 | 505 | 519 | +1.76% | 6,100 | 14億5320万 | -9.11% | 4.48 | 0.23 |
07/16 | 513 | 514 | 510 | 510 | -0.2% | 2,100 | 14億2800万 | -11.61% | 4.41 | 0.23 |
07/15 | 514 | 514 | 510 | 511 | +0.59% | 900 | 14億3080万 | -12.35% | 4.42 | 0.23 |
07/14 | 509 | 510 | 505 | 508 | -0.2% | 4,100 | 14億2240万 | -13.75% | 4.39 | 0.23 |
07/13 | 503 | 509 | 503 | 509 | +0.59% | 4,000 | 14億2520万 | -14.45% | 4.4 | 0.23 |
07/10 | 505 | 506 | 502 | 506 | +0.6% | 2,000 | 14億1680万 | -15.95% | 4.37 | 0.23 |
07/09 | 506 | 510 | 503 | 503 | -0.59% | 6,000 | 14億840万 | -17.41% | 4.35 | 0.23 |
07/08 | 500 | 515 | 500 | 506 | +1.2% | 6,300 | 14億1680万 | -17.59% | 4.37 | 0.23 |
07/07 | 526 | 526 | 497 | 500 | -3.1% | 31,000 | 14億 | -19.48% | 4.32 | 0.23 |
07/06 | 545 | 549 | 510 | 516 | -5.32% | 37,600 | 14億4480万 | -17.97% | 4.46 | 0.23 |
07/03 | 555 | 557 | 530 | 545 | -3.37% | 13,500 | 15億2600万 | -14.17% | 4.71 | 0.25 |
07/02 | 611 | 611 | 553 | 564 | -6.31% | 21,300 | 15億7920万 | -11.6% | 4.87 | 0.25 |
07/01 | 613 | 619 | 585 | 602 | -1.47% | 5,500 | 16億8560万 | -5.94% | 5.2 | 0.27 |
06/30 | 632 | 632 | 611 | 611 | -0.16% | 4,200 | 17億1080万 | -4.53% | 5.28 | 0.28 |
06/29 | 634 | 634 | 612 | 612 | -1.61% | 900 | 17億1360万 | -4.38% | 5.29 | 0.28 |
06/26 | 616 | 628 | 616 | 622 | +0.97% | 1,700 | 17億4160万 | -2.66% | 5.37 | 0.28 |
06/25 | 625 | 625 | 614 | 616 | +0.16% | 9,700 | 17億2480万 | -3.3% | 5.32 | 0.28 |
06/24 | 615 | 620 | 615 | 615 | -1.28% | 3,600 | 17億2200万 | -3.15% | 5.31 | 0.28 |
06/23 | 629 | 636 | 623 | 623 | -0.64% | 3,600 | 17億4440万 | -1.58% | 5.38 | 0.28 |
06/22 | 621 | 628 | 621 | 627 | +0.48% | 9,200 | 17億5560万 | -0.32% | 5.42 | 0.28 |
06/19 | 620 | 624 | 620 | 624 | +0.81% | 1,200 | 17億4720万 | 0% | 5.39 | 0.28 |
06/18 | 632 | 632 | 614 | 619 | -2.06% | 7,000 | 17億3320万 | -0.16% | 5.35 | 0.28 |
06/17 | 646 | 646 | 629 | 632 | -2.32% | 3,600 | 17億6960万 | +2.76% | 5.46 | 0.28 |
06/16 | 655 | 655 | 634 | 647 | +3.52% | 4,400 | 18億1160万 | +5.89% | 5.59 | 0.29 |
06/15 | 658 | 658 | 625 | 625 | -5.3% | 7,300 | 17億5000万 | +3.14% | 5.4 | 0.28 |
06/12 | 634 | 660 | 629 | 660 | -1.2% | 6,100 | 18億4800万 | +9.82% | 5.7 | 0.3 |
06/11 | 658 | 691 | 650 | 668 | +1.83% | 9,100 | 18億7040万 | +12.27% | 5.77 | 0.3 |
06/10 | 659 | 664 | 648 | 656 | -1.94% | 3,100 | 18億3680万 | +11.75% | 5.67 | 0.3 |
06/09 | 690 | 692 | 655 | 669 | -2.05% | 10,600 | 18億7320万 | +15.34% | 5.78 | 0.3 |
06/08 | 681 | 690 | 675 | 683 | +1.79% | 4,100 | 19億1240万 | +19.2% | 5.9 | 0.31 |
06/05 | 657 | 686 | 656 | 671 | +3.39% | 6,900 | 18億7880万 | +18.76% | 5.8 | 0.3 |
06/04 | 655 | 669 | 647 | 649 | -1.67% | 8,100 | 18億1720万 | +16.31% | 5.61 | 0.29 |