PBR
2020/04/10~2020/09/07
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 |
09/07 | 1,130 | 1,150 | 1,125 | 1,149 | +1.23% | 15,900 | 132億7577万 | -0.43% | 13.54 | 0.64 |
09/04 | 1,157 | 1,160 | 1,132 | 1,135 | -1.22% | 44,900 | 131億1401万 | -1.82% | 13.37 | 0.63 |
09/03 | 1,123 | 1,159 | 1,120 | 1,149 | +3.42% | 30,800 | 132億7577万 | -0.78% | 13.54 | 0.64 |
09/02 | 1,149 | 1,150 | 1,111 | 1,111 | -0.8% | 26,300 | 128億3671万 | -4.22% | 13.09 | 0.62 |
09/01 | 1,110 | 1,123 | 1,110 | 1,120 | +0.9% | 22,200 | 129億4070万 | -3.78% | 13.2 | 0.62 |
08/31 | 1,109 | 1,133 | 1,091 | 1,110 | +2.87% | 32,600 | 128億2516万 | -4.88% | 13.08 | 0.62 |
08/28 | 1,096 | 1,115 | 1,073 | 1,079 | -1.37% | 17,600 | 124億6698万 | -7.78% | 12.71 | 0.6 |
08/27 | 1,106 | 1,110 | 1,076 | 1,094 | -0.82% | 24,100 | 126億4029万 | -6.97% | 12.89 | 0.61 |
08/26 | 1,148 | 1,148 | 1,101 | 1,103 | -1.34% | 19,400 | 127億4428万 | -6.6% | 13 | 0.61 |
08/25 | 1,165 | 1,165 | 1,113 | 1,118 | +0.54% | 12,300 | 129億1759万 | -5.65% | 13.17 | 0.62 |
08/24 | 1,130 | 1,130 | 1,104 | 1,112 | -1.59% | 17,200 | 128億4827万 | -6.48% | 13.1 | 0.62 |
08/21 | 1,127 | 1,137 | 1,115 | 1,130 | +0.53% | 6,600 | 130億5624万 | -5.44% | 13.31 | 0.63 |
08/20 | 1,156 | 1,159 | 1,124 | 1,124 | -3.44% | 25,100 | 129億8692万 | -6.33% | 13.24 | 0.62 |
08/19 | 1,186 | 1,186 | 1,164 | 1,164 | -2.35% | 6,400 | 134億4908万 | -3.4% | 13.71 | 0.65 |
08/18 | 1,228 | 1,228 | 1,181 | 1,192 | -2.21% | 8,900 | 137億7260万 | -1.24% | 14.04 | 0.66 |
08/17 | 1,270 | 1,270 | 1,217 | 1,219 | -4.24% | 7,300 | 140億8456万 | +0.99% | 14.36 | 0.68 |
08/14 | 1,233 | 1,273 | 1,226 | 1,273 | +3.08% | 12,900 | 147億849万 | +5.38% | 15 | 0.71 |
08/13 | 1,200 | 1,236 | 1,190 | 1,235 | +2.92% | 18,600 | 142億6943万 | +2.15% | 14.55 | 0.69 |
08/12 | 1,152 | 1,200 | 1,150 | 1,200 | +4.17% | 10,900 | 138億6504万 | -0.91% | 14.14 | 0.67 |
08/11 | 1,143 | 1,160 | 1,130 | 1,152 | -1.71% | 22,600 | 133億1043万 | -5.19% | 13.57 | 0.64 |
08/07 | 1,184 | 1,184 | 1,150 | 1,172 | -0.93% | 8,500 | 135億4152万 | -4.01% | 13.81 | 0.65 |
08/06 | 1,159 | 1,196 | 1,159 | 1,183 | +0.85% | 13,600 | 136億6861万 | -3.51% | 13.94 | 0.66 |
08/05 | 1,166 | 1,179 | 1,156 | 1,173 | -0.59% | 12,300 | 135億5307万 | -4.87% | 13.82 | 0.65 |
08/04 | 1,189 | 1,193 | 1,172 | 1,180 | +0.85% | 6,000 | 136億3395万 | -4.84% | 13.9 | 0.66 |
08/03 | 1,207 | 1,207 | 1,164 | 1,170 | -2.17% | 7,500 | 135億1841万 | -6.1% | 13.79 | 0.65 |
07/31 | 1,218 | 1,218 | 1,160 | 1,196 | +0.42% | 22,300 | 138億1882万 | -4.4% | 14.09 | 0.66 |
07/30 | 1,206 | 1,206 | 1,179 | 1,191 | -0.5% | 18,400 | 137億6105万 | -5.1% | 14.03 | 0.66 |
07/29 | 1,207 | 1,207 | 1,171 | 1,197 | -0.83% | 5,800 | 138億3037万 | -5% | 14.1 | 0.67 |
07/28 | 1,200 | 1,214 | 1,199 | 1,207 | +0.67% | 10,900 | 139億4591万 | -4.66% | 14.22 | 0.67 |
07/27 | 1,180 | 1,199 | 1,160 | 1,199 | +0.08% | 20,900 | 138億5348万 | -5.74% | 14.13 | 0.67 |
07/22 | 1,235 | 1,235 | 1,198 | 1,198 | -2.36% | 6,900 | 138億4193万 | -6.11% | 14.11 | 0.67 |
07/21 | 1,217 | 1,229 | 1,208 | 1,227 | +0.99% | 8,000 | 141億7700万 | -4.36% | 14.46 | 0.68 |
07/20 | 1,235 | 1,235 | 1,199 | 1,215 | +0.83% | 8,200 | 140億3835万 | -5.59% | 14.32 | 0.68 |
07/17 | 1,233 | 1,233 | 1,198 | 1,205 | +0.17% | 7,400 | 139億2281万 | -6.52% | 14.2 | 0.67 |
07/16 | 1,298 | 1,298 | 1,203 | 1,203 | -6.02% | 12,900 | 138億9970万 | -6.96% | 14.17 | 0.67 |
07/15 | 1,249 | 1,295 | 1,231 | 1,280 | +3.06% | 10,300 | 147億8937万 | -1.31% | 15.08 | 0.71 |
07/14 | 1,289 | 1,289 | 1,238 | 1,242 | -1.35% | 8,600 | 143億5031万 | -4.24% | 14.63 | 0.69 |
07/13 | 1,211 | 1,262 | 1,211 | 1,259 | +5.27% | 15,600 | 145億4673万 | -3.08% | 14.83 | 0.7 |
07/10 | 1,204 | 1,226 | 1,196 | 1,196 | -0.91% | 19,200 | 138億1882万 | -8% | 14.09 | 0.66 |
07/09 | 1,244 | 1,265 | 1,207 | 1,207 | -2.19% | 9,800 | 139億4591万 | -7.23% | 14.22 | 0.67 |
07/08 | 1,285 | 1,299 | 1,234 | 1,234 | -4.93% | 11,800 | 142億5788万 | -5.22% | 14.54 | 0.69 |
07/07 | 1,300 | 1,321 | 1,289 | 1,298 | +0.08% | 6,800 | 149億9735万 | -0.31% | 15.29 | 0.72 |
07/06 | 1,300 | 1,305 | 1,291 | 1,297 | +0.62% | 11,500 | 149億8579万 | -0.15% | 15.28 | 0.72 |
07/03 | 1,300 | 1,304 | 1,280 | 1,289 | -0.85% | 6,700 | 148億9336万 | -0.54% | 15.19 | 0.72 |
07/02 | 1,335 | 1,335 | 1,290 | 1,300 | -0.54% | 23,200 | 150億2046万 | +0.7% | 15.32 | 0.72 |
07/01 | 1,367 | 1,367 | 1,296 | 1,307 | -3.04% | 17,900 | 151億133万 | +1.48% | 15.4 | 0.73 |
06/30 | 1,375 | 1,375 | 1,340 | 1,348 | +0.37% | 12,500 | 155億7506万 | +4.58% | 15.88 | 0.75 |
06/29 | 1,340 | 1,347 | 1,300 | 1,343 | +0.45% | 13,900 | 155億1729万 | +5.09% | 15.82 | 0.75 |
06/26 | 1,300 | 1,337 | 1,300 | 1,337 | +2.93% | 18,800 | 154億4796万 | +5.69% | 15.75 | 0.74 |
06/25 | 1,327 | 1,327 | 1,266 | 1,299 | +0.15% | 19,400 | 150億890万 | +3.84% | 15.3 | 0.72 |
06/24 | 1,354 | 1,354 | 1,289 | 1,297 | -2.04% | 14,000 | 149億8579万 | +4.6% | 15.28 | 0.72 |
06/23 | 1,338 | 1,347 | 1,301 | 1,324 | -1.05% | 14,700 | 152億9776万 | +7.64% | 15.6 | 0.74 |
06/22 | 1,370 | 1,370 | 1,321 | 1,338 | -1.4% | 7,000 | 154億5951万 | +9.76% | 15.76 | 0.74 |
06/19 | 1,342 | 1,357 | 1,264 | 1,357 | +3.43% | 25,700 | 156億7904万 | +12.52% | 15.99 | 0.75 |
06/18 | 1,378 | 1,378 | 1,291 | 1,312 | -2.74% | 33,200 | 151億5911万 | +9.97% | 15.46 | 0.73 |
06/17 | 1,325 | 1,379 | 1,309 | 1,349 | +1.05% | 27,600 | 155億8661万 | +14.23% | 15.89 | 0.75 |
06/16 | 1,287 | 1,368 | 1,270 | 1,335 | +5.62% | 49,300 | 154億2485万 | +14.2% | 15.73 | 0.74 |
06/15 | 1,318 | 1,318 | 1,260 | 1,264 | -2.77% | 34,300 | 146億450万 | +9.06% | 14.89 | 0.7 |
06/12 | 1,278 | 1,300 | 1,202 | 1,300 | -0.54% | 67,800 | 150億2046万 | +12.85% | 15.32 | 0.72 |
06/11 | 1,299 | 1,312 | 1,258 | 1,307 | +2.11% | 37,400 | 151億133万 | +14.45% | 15.4 | 0.73 |
06/10 | 1,290 | 1,293 | 1,271 | 1,280 | -0.78% | 20,400 | 147億8937万 | +13.07% | 15.08 | 0.71 |
06/09 | 1,300 | 1,325 | 1,271 | 1,290 | +0.47% | 28,700 | 149億491万 | +14.97% | 15.2 | 0.72 |
06/08 | 1,235 | 1,294 | 1,232 | 1,284 | +3.97% | 23,700 | 148億3559万 | +15.36% | 15.13 | 0.71 |
06/05 | 1,225 | 1,243 | 1,205 | 1,235 | +0.82% | 37,700 | 142億6943万 | +11.97% | 14.55 | 0.69 |
06/04 | 1,248 | 1,248 | 1,213 | 1,225 | -0.16% | 15,300 | 141億5389万 | +11.77% | 14.43 | 0.68 |
06/03 | 1,232 | 1,247 | 1,209 | 1,227 | -0.41% | 18,000 | 141億7700万 | +12.78% | 14.46 | 0.68 |
06/02 | 1,247 | 1,248 | 1,195 | 1,232 | +1.07% | 20,300 | 142億3477万 | +14.18% | 14.52 | 0.68 |
06/01 | 1,175 | 1,229 | 1,175 | 1,219 | +4.37% | 32,800 | 140億8456万 | +13.93% | 14.36 | 0.68 |
05/29 | 1,269 | 1,300 | 1,158 | 1,168 | -5.43% | 44,200 | 134億9530万 | +9.98% | 13.76 | 0.65 |
05/28 | 1,299 | 1,323 | 1,219 | 1,235 | -7.07% | 80,500 | 142億6943万 | +16.73% | 14.55 | 0.69 |
05/27 | 1,091 | 1,341 | 1,046 | 1,329 | +25.73% | 77,400 | 153億5553万 | +26.45% | 15.66 | 0.74 |
05/26 | 1,044 | 1,101 | 1,028 | 1,057 | +2.42% | 58,500 | 122億1278万 | +1.63% | 12.45 | 0.59 |
05/25 | 1,028 | 1,040 | 1,013 | 1,032 | +4.77% | 12,900 | 119億2393万 | -0.58% | 12.16 | 0.57 |
05/22 | 1,026 | 1,030 | 982 | 985 | -4% | 36,800 | 113億8088万 | -5.2% | 11.61 | 0.55 |
05/21 | 1,036 | 1,040 | 1,022 | 1,026 | -0.87% | 18,100 | 118億5460万 | -1.35% | 12.09 | 0.57 |
05/20 | 1,047 | 1,051 | 1,022 | 1,035 | -1.62% | 20,400 | 119億5859万 | -0.48% | 12.19 | 0.58 |
05/19 | 1,075 | 1,075 | 1,039 | 1,052 | +2.94% | 16,600 | 121億5501万 | +1.15% | 12.39 | 0.58 |
05/18 | 1,050 | 1,077 | 1,013 | 1,022 | -1.06% | 13,100 | 118億839万 | -1.64% | 12.04 | 0.57 |
05/15 | 1,050 | 1,050 | 1,010 | 1,033 | +2.48% | 15,300 | 119億3548万 | -0.29% | 12.17 | 0.57 |
05/14 | 1,060 | 1,060 | 1,008 | 1,008 | -4% | 14,000 | 116億4663万 | -2.33% | 11.88 | 0.56 |
05/13 | 1,070 | 1,072 | 1,050 | 1,050 | -2.33% | 21,100 | 121億3191万 | +2.24% | 12.37 | 0.58 |
05/12 | 1,095 | 1,112 | 1,075 | 1,075 | -0.74% | 13,500 | 124億2076万 | +5.19% | 12.67 | 0.6 |
05/11 | 1,051 | 1,083 | 1,051 | 1,083 | +2.17% | 10,700 | 125億1319万 | +6.49% | 12.76 | 0.6 |
05/08 | 1,060 | 1,076 | 1,046 | 1,060 | +0.57% | 9,600 | 122億4745万 | +4.43% | 12.49 | 0.59 |
05/07 | 1,084 | 1,086 | 1,054 | 1,054 | +2.73% | 12,900 | 121億7812万 | +4.15% | 12.42 | 0.59 |
05/01 | 1,065 | 1,065 | 1,024 | 1,026 | -4.02% | 14,800 | 118億5460万 | +1.38% | 12.09 | 0.57 |
04/30 | 1,130 | 1,130 | 1,066 | 1,069 | +1.81% | 25,700 | 123億5143万 | +5.95% | 12.6 | 0.59 |
04/28 | 1,046 | 1,057 | 1,023 | 1,050 | +0.57% | 20,900 | 121億3191万 | +4.27% | 12.37 | 0.58 |
04/27 | 1,014 | 1,044 | 1,012 | 1,044 | +1.95% | 12,400 | 120億6258万 | +4.3% | 12.3 | 0.58 |
04/24 | 1,078 | 1,078 | 1,015 | 1,024 | +0.59% | 15,000 | 118億3150万 | +2.71% | 12.06 | 0.57 |
04/23 | 1,000 | 1,024 | 1,000 | 1,018 | +2.11% | 9,900 | 117億6217万 | +2.62% | 11.99 | 0.57 |
04/22 | 1,015 | 1,015 | 992 | 997 | -2.83% | 18,700 | 115億1953万 | +0.91% | 11.75 | 0.55 |
04/21 | 1,030 | 1,045 | 1,007 | 1,026 | -2.93% | 11,500 | 118億5460万 | +3.85% | 12.09 | 0.57 |
04/20 | 1,051 | 1,064 | 1,040 | 1,057 | +0.57% | 17,600 | 122億1278万 | +7.53% | 12.45 | 0.59 |
04/17 | 1,099 | 1,099 | 1,037 | 1,051 | -0.94% | 25,700 | 121億4346万 | +7.57% | 12.38 | 0.58 |
04/16 | 1,001 | 1,061 | 1,001 | 1,061 | +4.22% | 24,200 | 122億5900万 | +9.04% | 12.5 | 0.59 |
04/15 | 1,045 | 1,045 | 1,005 | 1,018 | -2.58% | 17,200 | 117億6217万 | +4.73% | 11.99 | 0.57 |
04/14 | 1,034 | 1,061 | 1,017 | 1,045 | +3.57% | 25,900 | 120億7413万 | +7.29% | 12.31 | 0.58 |
04/13 | 1,038 | 1,038 | 995 | 1,009 | -2.23% | 18,900 | 116億5818万 | +3.59% | 11.89 | 0.56 |
04/10 | 1,038 | 1,038 | 1,010 | 1,032 | -0.96% | 14,700 | 119億2393万 | +5.41% | 12.16 | 0.57 |