PBR
2020/07/31~2020/12/25
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 |
12/25 | 565 | 598 | 565 | 597 | +4.74% | 58,500 | 109億2265万 | +2.23% | - | 3.42 |
12/24 | 572 | 579 | 566 | 570 | -0.7% | 18,000 | 104億2866万 | -2.23% | - | 3.27 |
12/23 | 580 | 589 | 574 | 574 | -1.03% | 21,500 | 105億184万 | -1.54% | - | 3.29 |
12/22 | 604 | 604 | 578 | 580 | -3.97% | 34,500 | 106億1162万 | -0.51% | - | 3.32 |
12/21 | 598 | 609 | 589 | 604 | +1% | 41,600 | 110億5072万 | +3.6% | - | 3.46 |
12/18 | 567 | 598 | 567 | 598 | +5.65% | 49,000 | 109億4094万 | +2.75% | - | 3.43 |
12/17 | 577 | 582 | 565 | 566 | -2.25% | 40,100 | 103億5547万 | -2.58% | - | 3.24 |
12/16 | 582 | 584 | 574 | 579 | +0.7% | 14,700 | 105億9332万 | -0.34% | - | 3.32 |
12/15 | 585 | 585 | 574 | 575 | -1.37% | 19,700 | 105億2014万 | -1.03% | - | 3.3 |
12/14 | 581 | 586 | 576 | 583 | +1.39% | 19,200 | 106億6650万 | +0.52% | - | 3.34 |
12/11 | 578 | 579 | 573 | 575 | +0.17% | 29,500 | 105億2014万 | -0.69% | - | 3.3 |
12/10 | 578 | 585 | 574 | 574 | -1.54% | 24,800 | 105億184万 | -0.69% | - | 3.29 |
12/09 | 598 | 598 | 581 | 583 | -1.52% | 23,000 | 106億6650万 | +1.22% | - | 3.34 |
12/08 | 590 | 597 | 584 | 592 | -0.17% | 27,400 | 108億3117万 | +3.14% | - | 3.39 |
12/07 | 620 | 620 | 590 | 593 | -3.89% | 69,300 | 108億4946万 | +3.85% | - | 3.4 |
12/04 | 617 | 618 | 606 | 617 | +0.65% | 65,100 | 112億8857万 | +8.44% | - | 3.54 |
12/03 | 609 | 613 | 599 | 613 | +1.49% | 135,300 | 112億1538万 | +8.3% | - | 3.51 |
12/02 | 592 | 607 | 589 | 604 | +2.72% | 103,000 | 110億5072万 | +6.9% | - | 3.46 |
12/01 | 572 | 591 | 572 | 588 | +2.08% | 57,000 | 107億5798万 | +4.44% | - | 3.37 |
11/30 | 582 | 582 | 573 | 576 | -0.69% | 33,900 | 105億3843万 | +2.31% | - | 3.3 |
11/27 | 561 | 580 | 561 | 580 | +2.65% | 68,100 | 106億1162万 | +3.02% | - | 3.32 |
11/26 | 571 | 571 | 564 | 565 | -0.88% | 17,300 | 103億3718万 | +0.18% | - | 3.24 |
11/25 | 573 | 577 | 561 | 570 | -0.52% | 37,600 | 104億2866万 | +0.88% | - | 3.27 |
11/24 | 575 | 584 | 573 | 573 | +0.17% | 41,000 | 104億8355万 | +1.24% | - | 3.28 |
11/20 | 564 | 579 | 564 | 572 | 0% | 29,100 | 104億5152万 | +1.06% | - | 3.27 |
11/19 | 568 | 573 | 561 | 572 | +0.18% | 31,300 | 104億5152万 | +0.88% | - | 3.27 |
11/18 | 577 | 582 | 566 | 571 | -1.21% | 40,800 | 104億3325万 | +0.53% | - | 3.27 |
11/17 | 575 | 580 | 569 | 578 | +0.52% | 48,900 | 105億6115万 | +1.58% | - | 3.31 |
11/16 | 578 | 584 | 566 | 575 | -0.17% | 50,300 | 105億634万 | +0.88% | - | 3.29 |
11/13 | 571 | 578 | 558 | 576 | +0.88% | 31,900 | 105億2461万 | +1.05% | - | 3.3 |
11/12 | 576 | 576 | 564 | 571 | -0.87% | 24,500 | 104億3325万 | 0% | - | 3.27 |
11/11 | 567 | 576 | 559 | 576 | +1.95% | 38,300 | 105億2461万 | +0.17% | - | 3.3 |
11/10 | 562 | 568 | 553 | 565 | +1.44% | 36,800 | 103億2362万 | -2.25% | - | 3.23 |
11/09 | 555 | 562 | 552 | 557 | +0.36% | 28,600 | 101億7744万 | -4.13% | - | 3.19 |
11/06 | 554 | 558 | 545 | 555 | +0.36% | 26,800 | 101億4090万 | -4.97% | - | 3.18 |
11/05 | 540 | 553 | 535 | 553 | +4.34% | 31,600 | 101億436万 | -5.79% | - | 3.17 |
11/04 | 532 | 539 | 526 | 530 | +0.95% | 39,000 | 96億8410万 | -10.32% | - | 3.03 |
11/02 | 520 | 530 | 520 | 525 | +0.57% | 35,100 | 95億9274万 | -11.76% | - | 3.01 |
10/30 | 545 | 545 | 520 | 522 | -4.22% | 63,500 | 95億3793万 | -13% | - | 2.99 |
10/29 | 538 | 548 | 532 | 545 | -0.55% | 37,500 | 99億5818万 | -9.92% | - | 3.12 |
10/28 | 564 | 566 | 548 | 548 | -3.35% | 36,200 | 100億1300万 | -10.02% | - | 3.14 |
10/27 | 557 | 567 | 549 | 567 | 0% | 48,000 | 103億6016万 | -7.65% | - | 3.25 |
10/26 | 584 | 584 | 565 | 567 | -3.08% | 49,800 | 103億6016万 | -8.25% | - | 3.25 |
10/23 | 589 | 589 | 574 | 585 | -0.34% | 32,800 | 106億8906万 | -5.95% | - | 3.35 |
10/22 | 597 | 599 | 579 | 587 | -0.84% | 73,500 | 107億2560万 | -6.08% | - | 3.36 |
10/21 | 597 | 603 | 588 | 592 | 0% | 56,900 | 108億1696万 | -5.58% | - | 3.39 |
10/20 | 591 | 602 | 588 | 592 | -0.34% | 39,700 | 108億1696万 | -6.03% | - | 3.39 |
10/19 | 586 | 598 | 583 | 594 | +1.37% | 58,500 | 108億5350万 | -6.16% | - | 3.4 |
10/16 | 587 | 598 | 579 | 586 | +0.86% | 81,000 | 107億733万 | -7.86% | - | 3.35 |
10/15 | 588 | 594 | 578 | 581 | -2.02% | 80,600 | 106億1597万 | -9.08% | - | 3.33 |
10/14 | 600 | 602 | 592 | 593 | -1.82% | 46,000 | 108億3523万 | -7.63% | - | 3.39 |
10/13 | 598 | 605 | 587 | 604 | +2.03% | 163,800 | 110億3622万 | -6.36% | - | 3.46 |
10/12 | 580 | 592 | 578 | 592 | +1.37% | 88,600 | 108億1696万 | -8.78% | - | 3.39 |
10/09 | 593 | 593 | 576 | 584 | -1.35% | 191,400 | 106億7078万 | -10.57% | - | 3.34 |
10/08 | 611 | 620 | 591 | 592 | -11.77% | 643,100 | 108億1696万 | -10.03% | - | 3.39 |
10/07 | 675 | 678 | 652 | 671 | +0.3% | 232,200 | 122億6044万 | +1.36% | - | 3.84 |
10/06 | 649 | 669 | 647 | 669 | +4.21% | 122,500 | 122億2390万 | +1.06% | - | 3.83 |
10/05 | 624 | 649 | 624 | 642 | +2.88% | 67,000 | 117億3055万 | -3.02% | - | 3.68 |
10/02 | 631 | 647 | 619 | 624 | -2.19% | 64,300 | 114億166万 | -6.02% | - | 3.57 |
09/30 | 646 | 654 | 630 | 638 | -1.85% | 39,500 | 116億5747万 | -4.2% | - | 3.65 |
09/29 | 640 | 650 | 631 | 650 | +2.04% | 50,900 | 118億7673万 | -2.84% | - | 3.72 |
09/28 | 646 | 646 | 619 | 637 | -1.09% | 56,000 | 116億3920万 | -4.78% | - | 3.65 |
09/25 | 629 | 644 | 628 | 644 | +1.74% | 48,500 | 117億6710万 | -3.74% | - | 3.69 |
09/24 | 647 | 647 | 624 | 633 | -3.06% | 68,800 | 115億6611万 | -5.38% | - | 3.62 |
09/23 | 660 | 661 | 646 | 653 | -2.54% | 46,300 | 118億9628万 | -2.39% | - | 3.73 |
09/18 | 661 | 670 | 650 | 670 | +1.36% | 84,200 | 122億599万 | +0.45% | - | 3.82 |
09/17 | 664 | 666 | 652 | 661 | -0.45% | 29,300 | 120億4203万 | -0.6% | - | 3.77 |
09/16 | 655 | 668 | 654 | 664 | +0.45% | 42,600 | 120億9668万 | 0% | - | 3.79 |
09/15 | 664 | 664 | 650 | 661 | +0.15% | 25,500 | 120億4203万 | -0.15% | - | 3.77 |
09/14 | 659 | 666 | 654 | 660 | -0.3% | 28,200 | 120億2381万 | -0.3% | - | 3.77 |
09/11 | 647 | 665 | 645 | 662 | +1.22% | 46,500 | 120億6024万 | +0.46% | - | 3.78 |
09/10 | 674 | 674 | 648 | 654 | -1.95% | 54,400 | 119億1450万 | -0.3% | - | 3.73 |
09/09 | 663 | 670 | 655 | 667 | -0.89% | 24,400 | 121億5133万 | +2.14% | - | 3.81 |
09/08 | 658 | 673 | 651 | 673 | +3.06% | 48,900 | 122億6064万 | +3.7% | - | 3.84 |
09/07 | 674 | 674 | 645 | 653 | -3.12% | 98,100 | 118億9628万 | +1.71% | - | 3.73 |
09/04 | 671 | 682 | 666 | 674 | -2.46% | 69,400 | 122億7886万 | +5.97% | - | 3.85 |
09/03 | 700 | 704 | 688 | 691 | -1.71% | 121,900 | 125億8856万 | +9.68% | - | 3.94 |
09/02 | 711 | 715 | 695 | 703 | +0.29% | 118,500 | 128億718万 | +12.84% | - | 4.01 |
09/01 | 696 | 714 | 694 | 701 | -0.14% | 130,500 | 127億7074万 | +13.8% | - | 4 |
08/31 | 667 | 704 | 667 | 702 | +7.5% | 163,400 | 127億8896万 | +15.08% | - | 4.01 |
08/28 | 679 | 679 | 648 | 653 | -4.25% | 141,000 | 118億9628万 | +8.29% | - | 3.73 |
08/27 | 693 | 695 | 675 | 682 | -2.01% | 46,800 | 124億2460万 | +13.67% | - | 3.89 |
08/26 | 678 | 698 | 675 | 696 | +2.35% | 53,500 | 126億7965万 | +17.17% | - | 3.97 |
08/25 | 699 | 699 | 667 | 680 | -1.73% | 99,200 | 123億8817万 | +15.65% | - | 3.88 |
08/24 | 655 | 700 | 655 | 692 | +5.81% | 242,000 | 126億678万 | +18.9% | - | 3.95 |
08/21 | 648 | 659 | 640 | 654 | +2.51% | 59,600 | 119億1450万 | +13.15% | - | 3.73 |
08/20 | 653 | 670 | 632 | 638 | -1.85% | 102,400 | 116億2302万 | +11.15% | - | 3.64 |
08/19 | 643 | 658 | 634 | 650 | +2.36% | 89,000 | 118億4163万 | +13.84% | - | 3.71 |
08/18 | 600 | 635 | 595 | 635 | +5.83% | 72,600 | 115億6836万 | +11.99% | - | 3.62 |
08/17 | 620 | 620 | 599 | 600 | -2.91% | 50,300 | 109億3074万 | +6.38% | - | 3.42 |
08/14 | 625 | 628 | 613 | 618 | -1.59% | 63,400 | 112億5866万 | +9.77% | - | 3.53 |
08/13 | 644 | 644 | 612 | 628 | -0.95% | 96,600 | 114億4084万 | +11.74% | - | 3.58 |
08/12 | 646 | 649 | 610 | 634 | -3.35% | 180,300 | 115億5014万 | +13.21% | - | 3.62 |
08/11 | 596 | 662 | 585 | 656 | +11.75% | 433,400 | 119億5094万 | +17.99% | - | 3.74 |
08/07 | 589 | 589 | 564 | 587 | +0.51% | 87,800 | 106億9390万 | +6.34% | - | 3.35 |
08/06 | 600 | 601 | 563 | 584 | +0.17% | 104,200 | 106億3925万 | +5.8% | - | 3.33 |
08/05 | 550 | 584 | 545 | 583 | +6.39% | 85,200 | 106億2103万 | +5.62% | - | 3.33 |
08/04 | 525 | 548 | 524 | 548 | +6.41% | 56,800 | 99億8340万 | -0.72% | - | 3.13 |
08/03 | 501 | 517 | 498 | 515 | +5.97% | 63,900 | 93億8221万 | -7.21% | - | 2.94 |
07/31 | 514 | 514 | 485 | 486 | -6.9% | 54,900 | 88億5389万 | -12.9% | - | 2.77 |