PBR
2020/06/09~2020/11/04
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 |
11/04 | 452 | 452 | 438 | 442 | -0.23% | 114,100 | 132億438万 | -1.78% | - | 0.42 |
11/02 | 440 | 454 | 439 | 443 | +0.68% | 141,900 | 132億3426万 | -1.77% | - | 0.42 |
10/30 | 444 | 446 | 433 | 440 | -0.45% | 214,700 | 131億4463万 | -2.44% | - | 0.42 |
10/29 | 436 | 450 | 432 | 442 | +0.45% | 214,200 | 132億438万 | -2.21% | - | 0.42 |
10/28 | 445 | 447 | 437 | 440 | -2.44% | 168,000 | 131億4463万 | -2.65% | - | 0.42 |
10/27 | 453 | 453 | 445 | 451 | -1.1% | 88,500 | 134億7325万 | -0.44% | - | 0.43 |
10/26 | 455 | 460 | 450 | 456 | +1.11% | 105,800 | 136億2262万 | +0.44% | - | 0.43 |
10/23 | 449 | 454 | 444 | 451 | +0.45% | 71,500 | 134億7325万 | -0.66% | - | 0.43 |
10/22 | 451 | 454 | 448 | 449 | -0.44% | 67,400 | 134億1350万 | -1.1% | - | 0.42 |
10/21 | 443 | 455 | 443 | 451 | +2.04% | 109,600 | 134億7325万 | -0.88% | - | 0.43 |
10/20 | 448 | 453 | 442 | 442 | -1.56% | 71,400 | 132億438万 | -3.07% | - | 0.42 |
10/19 | 439 | 449 | 438 | 449 | +2.75% | 83,200 | 134億1350万 | -1.97% | - | 0.42 |
10/16 | 451 | 451 | 435 | 437 | -2.02% | 132,700 | 130億5501万 | -4.59% | - | 0.41 |
10/15 | 450 | 452 | 446 | 446 | -0.89% | 77,400 | 133億2388万 | -3.04% | - | 0.42 |
10/14 | 457 | 457 | 448 | 450 | -1.32% | 82,800 | 134億4338万 | -2.17% | - | 0.42 |
10/13 | 451 | 458 | 449 | 456 | +1.11% | 63,700 | 136億2262万 | -0.87% | - | 0.43 |
10/12 | 459 | 459 | 449 | 451 | -1.74% | 64,600 | 134億7325万 | -1.96% | - | 0.43 |
10/09 | 464 | 465 | 447 | 459 | -0.43% | 127,000 | 137億1224万 | -0.22% | - | 0.43 |
10/08 | 460 | 468 | 456 | 461 | +1.1% | 169,500 | 137億7199万 | +0.22% | - | 0.44 |
10/07 | 454 | 458 | 447 | 456 | -0.87% | 145,900 | 136億2262万 | -0.87% | - | 0.43 |
10/06 | 455 | 460 | 452 | 460 | +2.91% | 82,700 | 137億4212万 | 0% | - | 0.43 |
10/05 | 446 | 455 | 445 | 447 | +0.9% | 113,800 | 133億5375万 | -2.61% | - | 0.42 |
10/02 | 456 | 460 | 440 | 443 | -2.42% | 187,500 | 132億3426万 | -3.49% | - | 0.42 |
09/30 | 470 | 470 | 452 | 454 | -3.4% | 190,100 | 135億6287万 | -1.3% | - | 0.43 |
09/29 | 464 | 471 | 461 | 470 | +1.29% | 200,000 | 140億4086万 | +2.17% | - | 0.44 |
09/28 | 462 | 464 | 453 | 464 | +1.98% | 147,300 | 138億6161万 | +1.09% | - | 0.44 |
09/25 | 452 | 456 | 450 | 455 | +0.89% | 128,700 | 135億9275万 | -0.87% | - | 0.43 |
09/24 | 458 | 458 | 449 | 451 | -1.74% | 175,600 | 134億7325万 | -1.74% | - | 0.43 |
09/23 | 461 | 462 | 454 | 459 | -1.5% | 172,400 | 137億1224万 | 0% | - | 0.43 |
09/18 | 459 | 472 | 459 | 466 | +1.97% | 188,200 | 139億2136万 | +1.3% | - | 0.44 |
09/17 | 457 | 462 | 453 | 457 | 0% | 98,400 | 136億5249万 | -0.65% | - | 0.43 |
09/16 | 465 | 465 | 457 | 457 | -1.93% | 138,600 | 136億5249万 | -0.87% | - | 0.43 |
09/15 | 472 | 472 | 461 | 466 | -1.89% | 97,100 | 139億2136万 | +0.87% | - | 0.44 |
09/14 | 480 | 481 | 473 | 475 | 0% | 137,900 | 141億9023万 | +2.81% | - | 0.45 |
09/11 | 475 | 481 | 470 | 475 | -0.21% | 182,100 | 141億9023万 | +3.04% | - | 0.45 |
09/10 | 472 | 478 | 470 | 476 | +1.71% | 190,900 | 142億2010万 | +3.48% | - | 0.45 |
09/09 | 458 | 469 | 457 | 468 | +0.43% | 152,400 | 139億8111万 | +1.96% | - | 0.44 |
09/08 | 460 | 466 | 457 | 466 | +2.64% | 145,300 | 139億2136万 | +1.53% | - | 0.44 |
09/07 | 443 | 455 | 443 | 454 | +1.57% | 212,200 | 135億6287万 | -0.87% | - | 0.43 |
09/04 | 444 | 449 | 439 | 447 | -1.11% | 148,700 | 133億5375万 | -1.97% | - | 0.42 |
09/03 | 462 | 463 | 451 | 452 | -0.44% | 112,200 | 135億312万 | -0.88% | - | 0.43 |
09/02 | 462 | 464 | 453 | 454 | -1.09% | 87,400 | 135億6287万 | -0.44% | - | 0.43 |
09/01 | 459 | 461 | 454 | 459 | -0.65% | 127,000 | 137億1224万 | +0.44% | - | 0.43 |
08/31 | 465 | 472 | 462 | 462 | +2.44% | 180,500 | 138億187万 | +0.65% | - | 0.44 |
08/28 | 450 | 472 | 448 | 451 | +0.67% | 281,300 | 134億7325万 | -2.17% | - | 0.43 |
08/27 | 459 | 459 | 444 | 448 | -2.18% | 182,500 | 133億8363万 | -3.24% | - | 0.42 |
08/26 | 451 | 458 | 450 | 458 | +0.88% | 129,500 | 136億8237万 | -1.72% | - | 0.43 |
08/25 | 457 | 463 | 454 | 454 | +0.22% | 239,000 | 135億6287万 | -2.99% | - | 0.43 |
08/24 | 455 | 457 | 449 | 453 | -0.44% | 143,700 | 135億3300万 | -4.03% | - | 0.43 |
08/21 | 450 | 458 | 449 | 455 | +0.44% | 157,400 | 135億9275万 | -4.21% | - | 0.43 |
08/20 | 460 | 463 | 450 | 453 | -1.52% | 202,900 | 135億3300万 | -5.03% | - | 0.43 |
08/19 | 463 | 466 | 455 | 460 | 0% | 140,100 | 137億4212万 | -4.17% | - | 0.43 |
08/18 | 470 | 470 | 458 | 460 | -3.16% | 169,000 | 137億4212万 | -4.56% | - | 0.43 |
08/17 | 470 | 475 | 465 | 475 | +0.42% | 102,400 | 141億9023万 | -1.86% | - | 0.45 |
08/14 | 480 | 481 | 472 | 473 | -1.25% | 104,500 | 141億3048万 | -2.87% | - | 0.45 |
08/13 | 486 | 487 | 470 | 479 | +0.21% | 204,200 | 143億973万 | -2.04% | - | 0.45 |
08/12 | 478 | 488 | 477 | 478 | +0.84% | 174,600 | 142億7985万 | -3.04% | - | 0.45 |
08/11 | 456 | 477 | 453 | 474 | +5.8% | 217,900 | 141億6036万 | -4.24% | - | 0.45 |
08/07 | 448 | 451 | 442 | 448 | 0% | 151,100 | 133億8363万 | -10.04% | - | 0.42 |
08/06 | 455 | 456 | 442 | 448 | -0.67% | 165,200 | 133億8363万 | -10.76% | - | 0.42 |
08/05 | 442 | 465 | 441 | 451 | -2.59% | 331,200 | 134億7325万 | -10.87% | - | 0.43 |
08/04 | 440 | 463 | 438 | 463 | +6.93% | 200,400 | 138億3174万 | -9.22% | - | 0.44 |
08/03 | 424 | 436 | 424 | 433 | +3.59% | 183,800 | 129億3551万 | -15.76% | - | 0.41 |
07/31 | 444 | 444 | 417 | 418 | -5.64% | 303,700 | 124億8740万 | -19.46% | - | 0.39 |
07/30 | 463 | 463 | 435 | 443 | -3.49% | 348,000 | 132億3426万 | -15.62% | - | 0.42 |
07/29 | 477 | 478 | 458 | 459 | -4.57% | 262,700 | 137億1224万 | -13.72% | - | 0.43 |
07/28 | 494 | 496 | 480 | 481 | -3.8% | 199,700 | 143億6948万 | -10.59% | - | 0.45 |
07/27 | 501 | 501 | 487 | 500 | -0.99% | 224,700 | 149億3708万 | -7.92% | - | 0.47 |
07/22 | 508 | 522 | 504 | 505 | -1.17% | 158,600 | 150億8646万 | -7.85% | - | 0.48 |
07/21 | 516 | 517 | 505 | 511 | -1.54% | 140,600 | 152億6570万 | -7.43% | - | 0.48 |
07/20 | 522 | 525 | 512 | 519 | +0.39% | 76,600 | 155億469万 | -6.82% | - | 0.49 |
07/17 | 532 | 534 | 511 | 517 | -2.82% | 165,600 | 154億4495万 | -7.68% | - | 0.49 |
07/16 | 533 | 537 | 522 | 532 | -0.19% | 181,700 | 158億9306万 | -5.67% | - | 0.5 |
07/15 | 527 | 537 | 524 | 533 | +2.7% | 131,500 | 159億2293万 | -6.16% | - | 0.5 |
07/14 | 521 | 521 | 512 | 519 | 0% | 104,800 | 155億469万 | -9.42% | - | 0.49 |
07/13 | 518 | 528 | 513 | 519 | +2.77% | 152,000 | 155億469万 | -10.36% | - | 0.49 |
07/10 | 517 | 518 | 505 | 505 | -2.88% | 182,300 | 150億8646万 | -13.68% | - | 0.48 |
07/09 | 533 | 536 | 520 | 520 | -2.8% | 153,900 | 155億3457万 | -12.01% | - | 0.49 |
07/08 | 542 | 546 | 533 | 535 | -2.19% | 131,500 | 159億8268万 | -10.23% | - | 0.51 |
07/07 | 561 | 562 | 543 | 547 | -2.5% | 143,700 | 163億4117万 | -8.83% | - | 0.52 |
07/06 | 536 | 561 | 536 | 561 | +4.66% | 147,400 | 167億5941万 | -7.12% | - | 0.53 |
07/03 | 541 | 551 | 530 | 536 | -0.92% | 125,200 | 160億1255万 | -11.55% | - | 0.51 |
07/02 | 555 | 557 | 538 | 541 | -2.17% | 149,300 | 161億6193万 | -11.31% | - | 0.51 |
07/01 | 560 | 567 | 552 | 553 | +0.18% | 145,900 | 165億2042万 | -9.93% | - | 0.52 |
06/30 | 550 | 564 | 543 | 552 | +1.66% | 190,300 | 164億9054万 | -10.68% | - | 0.52 |
06/29 | 547 | 553 | 535 | 543 | -2.51% | 168,100 | 162億2167万 | -12.56% | - | 0.51 |
06/26 | 571 | 572 | 554 | 557 | -1.76% | 225,900 | 166億3991万 | -10.74% | - | 0.53 |
06/25 | 567 | 568 | 557 | 567 | -2.41% | 304,600 | 169億3865万 | -9.28% | - | 0.54 |
06/24 | 592 | 594 | 580 | 581 | -2.68% | 232,700 | 173億5689万 | -7.34% | - | 0.55 |
06/23 | 615 | 615 | 595 | 597 | -1.81% | 472,400 | 178億3488万 | -4.94% | - | 0.56 |
06/22 | 605 | 613 | 601 | 608 | -0.98% | 113,400 | 181億6350万 | -3.34% | - | 0.57 |
06/19 | 618 | 620 | 609 | 614 | -0.32% | 113,700 | 183億4274万 | -2.38% | - | 0.58 |
06/18 | 615 | 617 | 604 | 616 | -0.65% | 126,800 | 184億249万 | -1.91% | - | 0.58 |
06/17 | 625 | 626 | 612 | 620 | -1.9% | 183,300 | 185億2199万 | -1.12% | - | 0.59 |
06/16 | 613 | 637 | 610 | 632 | +5.86% | 262,700 | 188億8048万 | +0.8% | - | 0.6 |
06/15 | 610 | 617 | 597 | 597 | -2.93% | 244,900 | 178億3488万 | -4.78% | - | 0.56 |
06/12 | 600 | 619 | 594 | 615 | -2.07% | 278,600 | 183億7262万 | -2.23% | - | 0.58 |
06/11 | 654 | 654 | 628 | 628 | -4.99% | 255,900 | 187億6098万 | -0.16% | - | 0.59 |
06/10 | 663 | 665 | 654 | 661 | -0.6% | 119,200 | 197億4683万 | +5.42% | - | 0.62 |
06/09 | 681 | 683 | 658 | 665 | -1.92% | 178,600 | 198億6632万 | +6.57% | - | 0.63 |