PBR
2020/08/05～2020/12/30
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 |
| 12/30 | 998 | 1,012 | 993 | 1,004 | -0.4% | 189,200 | 745億8360万 | -2.05% | 10.13 | 0.77 |
| 12/29 | 1,000 | 1,009 | 996 | 1,008 | +0.7% | 212,700 | 748億8075万 | -1.75% | 10.17 | 0.77 |
| 12/28 | 1,006 | 1,014 | 991 | 1,001 | -0.3% | 269,600 | 743億6075万 | -2.44% | 10.1 | 0.77 |
| 12/25 | 1,012 | 1,016 | 1,003 | 1,004 | -0.3% | 161,800 | 745億8360万 | -2.14% | 10.13 | 0.77 |
| 12/24 | 1,019 | 1,025 | 1,006 | 1,007 | -0.89% | 212,000 | 748億646万 | -1.76% | 10.16 | 0.77 |
| 12/23 | 1,008 | 1,017 | 995 | 1,016 | +1.2% | 244,200 | 754億7504万 | -0.78% | 10.25 | 0.78 |
| 12/22 | 1,017 | 1,022 | 1,004 | 1,004 | -2.05% | 249,300 | 745億8360万 | -1.95% | 10.13 | 0.77 |
| 12/21 | 1,023 | 1,033 | 1,017 | 1,025 | -0.19% | 150,400 | 761億4362万 | +0.1% | 10.34 | 0.79 |
| 12/18 | 1,035 | 1,041 | 1,027 | 1,027 | -0.58% | 253,700 | 762億9219万 | +0.29% | 10.36 | 0.79 |
| 12/17 | 1,053 | 1,057 | 1,033 | 1,033 | -1.62% | 145,600 | 767億3791万 | +0.88% | 10.42 | 0.79 |
| 12/16 | 1,059 | 1,066 | 1,048 | 1,050 | -0.57% | 137,800 | 780億78万 | +2.44% | 10.59 | 0.8 |
| 12/15 | 1,046 | 1,057 | 1,041 | 1,056 | 0% | 143,400 | 784億4650万 | +2.92% | 10.65 | 0.81 |
| 12/14 | 1,034 | 1,062 | 1,034 | 1,056 | +2.13% | 209,700 | 784億4650万 | +2.92% | 10.65 | 0.81 |
| 12/11 | 1,032 | 1,037 | 1,023 | 1,034 | -0.1% | 233,500 | 768億1220万 | +0.88% | 10.43 | 0.79 |
| 12/10 | 1,042 | 1,051 | 1,034 | 1,035 | -1.24% | 282,900 | 768億8649万 | +0.98% | 10.44 | 0.79 |
| 12/09 | 1,037 | 1,048 | 1,031 | 1,048 | +1.65% | 384,800 | 778億5221万 | +2.34% | 10.57 | 0.8 |
| 12/08 | 1,030 | 1,041 | 1,025 | 1,031 | -1.06% | 244,600 | 765億8934万 | +0.78% | 10.4 | 0.79 |
| 12/07 | 1,077 | 1,078 | 1,038 | 1,042 | -1.61% | 323,600 | 774億649万 | +2.06% | 10.51 | 0.8 |
| 12/04 | 1,046 | 1,061 | 1,040 | 1,059 | +2.92% | 547,400 | 786億6936万 | +3.72% | 10.68 | 0.81 |
| 12/03 | 1,021 | 1,035 | 1,015 | 1,029 | +0.1% | 209,800 | 764億4077万 | +0.98% | 10.38 | 0.79 |
| 12/02 | 1,033 | 1,040 | 1,025 | 1,028 | -0.1% | 397,100 | 763億6648万 | +0.69% | 10.37 | 0.79 |
| 12/01 | 1,008 | 1,030 | 1,004 | 1,029 | +3.42% | 384,400 | 764億4077万 | +0.68% | 10.38 | 0.79 |
| 11/30 | 1,039 | 1,044 | 995 | 995 | -1.39% | 472,300 | 739億1503万 | -2.74% | 10.04 | 0.76 |
| 11/27 | 997 | 1,017 | 995 | 1,009 | +1% | 499,800 | 749億5504万 | -1.56% | 10.18 | 0.77 |
| 11/26 | 1,008 | 1,014 | 995 | 999 | -1.77% | 405,700 | 742億1217万 | -2.73% | 10.08 | 0.77 |
| 11/25 | 1,023 | 1,031 | 1,013 | 1,017 | +0.59% | 319,500 | 755億4933万 | -1.17% | 10.26 | 0.78 |
| 11/24 | 1,005 | 1,022 | 1,005 | 1,011 | +1.51% | 368,300 | 751億361万 | -1.84% | 10.2 | 0.77 |
| 11/20 | 988 | 1,002 | 986 | 996 | +0.71% | 269,000 | 739億8931万 | -3.39% | 10.05 | 0.76 |
| 11/19 | 989 | 994 | 982 | 989 | -0.5% | 254,200 | 734億6931万 | -4.17% | 9.97 | 0.76 |
| 11/18 | 989 | 1,003 | 981 | 994 | +0.2% | 321,100 | 738億4074万 | -3.87% | 10.03 | 0.76 |
| 11/17 | 1,015 | 1,016 | 991 | 992 | -1.78% | 384,100 | 736億9217万 | -4.25% | 10 | 0.76 |
| 11/16 | 1,018 | 1,021 | 996 | 1,010 | -1.27% | 645,700 | 750億2932万 | -2.79% | 10.19 | 0.77 |
| 11/13 | 1,031 | 1,033 | 1,020 | 1,023 | -1.92% | 283,800 | 759億9505万 | -1.82% | 10.32 | 0.78 |
| 11/12 | 1,063 | 1,064 | 1,034 | 1,043 | -1.42% | 274,200 | 774億8078万 | -0.1% | 10.52 | 0.8 |
| 11/11 | 1,074 | 1,075 | 1,053 | 1,058 | -0.47% | 314,500 | 785億9507万 | +1.15% | 10.67 | 0.81 |
| 11/10 | 1,075 | 1,082 | 1,048 | 1,063 | +1.05% | 393,000 | 789億6651万 | +1.43% | 10.72 | 0.81 |
| 11/09 | 1,053 | 1,070 | 1,040 | 1,052 | +1.54% | 265,900 | 781億4936万 | +0.29% | 10.61 | 0.81 |
| 11/06 | 1,030 | 1,043 | 1,022 | 1,036 | +1.07% | 238,200 | 769億6077万 | -1.24% | 10.45 | 0.79 |
| 11/05 | 1,014 | 1,030 | 1,009 | 1,025 | +0.69% | 314,900 | 761億4362万 | -2.38% | 10.34 | 0.79 |
| 11/04 | 1,039 | 1,042 | 1,015 | 1,018 | +0.2% | 232,000 | 756億2362万 | -3.42% | 10.27 | 0.78 |
| 11/02 | 1,004 | 1,027 | 1,004 | 1,016 | +2.11% | 235,300 | 754億7504万 | -3.88% | 10.25 | 0.78 |
| 10/30 | 1,033 | 1,036 | 991 | 995 | -3.12% | 263,300 | 739億1503万 | -6.04% | 10.04 | 0.76 |
| 10/29 | 1,012 | 1,036 | 1,009 | 1,027 | -0.48% | 199,200 | 762億9219万 | -3.3% | 10.36 | 0.79 |
| 10/28 | 1,035 | 1,046 | 1,024 | 1,032 | -2.46% | 172,300 | 766億6363万 | -3.1% | 10.41 | 0.79 |
| 10/27 | 1,050 | 1,058 | 1,033 | 1,058 | -0.75% | 190,100 | 785億9507万 | -1.03% | 10.67 | 0.81 |
| 10/26 | 1,074 | 1,092 | 1,064 | 1,066 | +0.47% | 392,200 | 791億8937万 | -0.47% | 10.75 | 0.82 |
| 10/23 | 1,017 | 1,063 | 1,013 | 1,061 | +2.02% | 506,800 | 788億1793万 | -1.03% | 10.7 | 0.81 |
| 10/22 | 1,036 | 1,046 | 1,031 | 1,040 | -1.42% | 176,200 | 772億5792万 | -3.26% | 10.49 | 0.8 |
| 10/21 | 1,041 | 1,056 | 1,034 | 1,055 | +1.64% | 197,600 | 783億7221万 | -2.13% | 10.64 | 0.81 |
| 10/20 | 1,033 | 1,041 | 1,025 | 1,038 | -1.14% | 185,300 | 771億934万 | -3.98% | 10.47 | 0.8 |
| 10/19 | 1,030 | 1,052 | 1,029 | 1,050 | +2.34% | 158,500 | 780億78万 | -3.05% | 10.59 | 0.8 |
| 10/16 | 1,038 | 1,047 | 1,022 | 1,026 | -0.29% | 199,300 | 762億1791万 | -5.35% | 10.35 | 0.79 |
| 10/15 | 1,038 | 1,040 | 1,026 | 1,029 | -1.53% | 258,000 | 764億4077万 | -5.16% | 10.38 | 0.79 |
| 10/14 | 1,051 | 1,055 | 1,036 | 1,045 | -0.57% | 233,200 | 776億2935万 | -3.86% | 10.54 | 0.8 |
| 10/13 | 1,067 | 1,067 | 1,045 | 1,051 | -0.85% | 169,600 | 780億7507万 | -3.22% | 10.6 | 0.81 |
| 10/12 | 1,067 | 1,067 | 1,049 | 1,060 | -1.12% | 265,500 | 787億4365万 | -2.39% | 10.69 | 0.81 |
| 10/09 | 1,089 | 1,090 | 1,066 | 1,072 | -1.56% | 154,800 | 796億3508万 | -1.2% | 10.81 | 0.82 |
| 10/08 | 1,094 | 1,100 | 1,086 | 1,089 | -0.55% | 180,900 | 808億9795万 | +0.46% | 10.98 | 0.83 |
| 10/07 | 1,092 | 1,100 | 1,082 | 1,095 | -0.64% | 133,900 | 813億4367万 | +1.2% | 11.04 | 0.84 |
| 10/06 | 1,099 | 1,107 | 1,092 | 1,102 | +1.1% | 263,300 | 818億6368万 | +1.94% | 11.11 | 0.84 |
| 10/05 | 1,083 | 1,096 | 1,076 | 1,090 | +3.22% | 340,500 | 809億7224万 | +0.93% | 10.99 | 0.84 |
| 10/02 | 1,071 | 1,080 | 1,049 | 1,056 | -0.94% | 356,900 | 784億4650万 | -2.22% | 10.65 | 0.81 |
| 09/30 | 1,092 | 1,094 | 1,066 | 1,066 | -3.53% | 309,400 | 791億8937万 | -1.48% | 10.75 | 0.82 |
| 09/29 | 1,103 | 1,120 | 1,100 | 1,105 | +0.18% | 322,800 | 820億8654万 | +2.22% | 11.14 | 0.85 |
| 09/28 | 1,086 | 1,103 | 1,078 | 1,103 | +2.8% | 398,400 | 819億3796万 | +2.41% | 11.12 | 0.85 |
| 09/25 | 1,079 | 1,087 | 1,065 | 1,073 | +0.94% | 591,300 | 797億937万 | 0% | 10.82 | 0.82 |
| 09/24 | 1,105 | 1,105 | 1,057 | 1,063 | -4.32% | 424,200 | 789億6651万 | -0.75% | 10.72 | 0.81 |
| 09/23 | 1,112 | 1,117 | 1,107 | 1,111 | -0.54% | 296,700 | 825億3226万 | +3.93% | 11.21 | 0.85 |
| 09/18 | 1,110 | 1,126 | 1,104 | 1,117 | +1.09% | 413,500 | 829億7798万 | +4.69% | 11.27 | 0.86 |
| 09/17 | 1,100 | 1,106 | 1,095 | 1,105 | -0.45% | 310,900 | 820億8654万 | +4.05% | 11.14 | 0.85 |
| 09/16 | 1,123 | 1,126 | 1,104 | 1,110 | -0.54% | 435,100 | 824億5797万 | +5.01% | 11.2 | 0.85 |
| 09/15 | 1,125 | 1,125 | 1,112 | 1,116 | -1.67% | 280,300 | 829億369万 | +6.18% | 11.26 | 0.86 |
| 09/14 | 1,120 | 1,141 | 1,118 | 1,135 | +1.89% | 740,900 | 843億1513万 | +8.61% | 11.45 | 0.87 |
| 09/11 | 1,100 | 1,114 | 1,081 | 1,114 | +1.92% | 928,800 | 827億5512万 | +7.53% | 11.24 | 0.85 |
| 09/10 | 1,077 | 1,097 | 1,069 | 1,093 | +2.15% | 573,900 | 811億9510万 | +6.22% | 11.02 | 0.84 |
| 09/09 | 1,054 | 1,074 | 1,045 | 1,070 | +0.66% | 531,200 | 794億8651万 | +4.59% | 10.79 | 0.82 |
| 09/08 | 1,072 | 1,077 | 1,049 | 1,063 | -1.3% | 602,300 | 789億6651万 | +4.52% | 10.72 | 0.81 |
| 09/07 | 1,042 | 1,083 | 1,032 | 1,077 | +5.38% | 738,300 | 800億652万 | +6.53% | 10.86 | 0.83 |
| 09/04 | 1,020 | 1,029 | 1,007 | 1,022 | -1.83% | 499,600 | 759億2076万 | +2% | 10.31 | 0.78 |
| 09/03 | 1,043 | 1,052 | 1,033 | 1,041 | +0.48% | 269,400 | 773億3220万 | +4.2% | 10.5 | 0.8 |
| 09/02 | 1,042 | 1,042 | 1,027 | 1,036 | -0.86% | 304,400 | 769億6077万 | +4.12% | 10.45 | 0.79 |
| 09/01 | 1,040 | 1,053 | 1,025 | 1,045 | -0.1% | 330,900 | 776億2935万 | +5.34% | 10.54 | 0.8 |
| 08/31 | 1,058 | 1,077 | 1,046 | 1,046 | -1.04% | 381,200 | 777億364万 | +5.76% | 10.55 | 0.8 |
| 08/28 | 1,091 | 1,099 | 1,044 | 1,057 | -2.22% | 841,400 | 785億2079万 | +7.2% | 10.66 | 0.81 |
| 08/27 | 1,098 | 1,099 | 1,068 | 1,081 | -0.28% | 472,800 | 803億366万 | +9.97% | 10.9 | 0.83 |
| 08/26 | 1,100 | 1,106 | 1,083 | 1,084 | -1.99% | 813,000 | 805億2652万 | +10.73% | 10.93 | 0.83 |
| 08/25 | 1,080 | 1,127 | 1,080 | 1,106 | +5.84% | 2,575,900 | 821億6082万 | +13.44% | 11.15 | 0.85 |
| 08/24 | 1,015 | 1,056 | 1,001 | 1,045 | +4.4% | 1,082,100 | 776億2935万 | +7.62% | 10.54 | 0.8 |
| 08/21 | 1,012 | 1,022 | 998 | 1,001 | -0.5% | 381,100 | 743億6075万 | +3.3% | 10.1 | 0.77 |
| 08/20 | 1,022 | 1,027 | 1,006 | 1,006 | -1.57% | 333,800 | 747億3218万 | +4.03% | 10.15 | 0.77 |
| 08/19 | 1,015 | 1,027 | 1,009 | 1,022 | -0.68% | 380,300 | 759億2076万 | +5.91% | 10.31 | 0.78 |
| 08/18 | 1,034 | 1,038 | 1,007 | 1,029 | -2% | 963,700 | 764億4077万 | +7.08% | 10.38 | 0.79 |
| 08/17 | 1,051 | 1,084 | 1,043 | 1,050 | +6.49% | 1,801,000 | 780億78万 | +9.6% | 10.59 | 0.8 |
| 08/14 | 985 | 993 | 967 | 986 | +0.51% | 614,800 | 732億4645万 | +3.25% | 9.94 | 0.76 |
| 08/13 | 979 | 987 | 965 | 981 | +0.82% | 396,500 | 728億7502万 | +2.72% | 9.89 | 0.75 |
| 08/12 | 962 | 975 | 957 | 973 | +1.57% | 414,500 | 722億8072万 | +1.88% | 9.81 | 0.75 |
| 08/11 | 931 | 959 | 931 | 958 | +4.13% | 419,400 | 711億6643万 | +0.31% | 9.66 | 0.73 |
| 08/07 | 921 | 926 | 909 | 920 | -1.29% | 313,400 | 683億4354万 | -3.66% | 9.28 | 0.71 |
| 08/06 | 931 | 942 | 924 | 932 | -0.75% | 291,700 | 692億3498万 | -2.71% | 9.4 | 0.71 |
| 08/05 | 925 | 943 | 917 | 939 | +0.97% | 312,300 | 697億5498万 | -2.39% | 9.47 | 0.72 |
