PBR
2020/04/17~2020/09/14
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 |
09/14 | 823 | 839 | 810 | 835 | +2.45% | 685,200 | 303億6861万 | -4.13% | - | 3.07 |
09/11 | 809 | 819 | 786 | 815 | +1.12% | 612,500 | 296億4122万 | -6.86% | - | 2.99 |
09/10 | 820 | 831 | 798 | 806 | -1.71% | 706,300 | 293億1389万 | -8.41% | - | 2.96 |
09/09 | 805 | 824 | 795 | 820 | +0.61% | 536,200 | 298億2307万 | -7.13% | - | 3.01 |
09/08 | 818 | 831 | 803 | 815 | +0.99% | 601,800 | 296億4122万 | -7.81% | - | 2.99 |
09/07 | 825 | 846 | 796 | 807 | -3.93% | 1,398,300 | 293億5026万 | -8.5% | - | 2.96 |
09/04 | 833 | 857 | 821 | 840 | -4% | 1,346,400 | 305億5046万 | -4.22% | - | 3.09 |
09/03 | 899 | 904 | 863 | 875 | -0.11% | 833,800 | 318億2340万 | +0.46% | - | 3.21 |
09/02 | 865 | 892 | 857 | 876 | +3.06% | 912,100 | 318億5976万 | +1.51% | - | 3.22 |
09/01 | 855 | 855 | 823 | 850 | -1.16% | 1,175,700 | 309億1416万 | -0.58% | - | 3.12 |
08/31 | 875 | 888 | 857 | 860 | -0.92% | 861,900 | 312億7785万 | +1.3% | - | 3.16 |
08/28 | 876 | 891 | 844 | 868 | -0.91% | 1,523,100 | 315億6881万 | +2.84% | - | 3.19 |
08/27 | 864 | 893 | 857 | 876 | +1.39% | 1,220,400 | 318億5976万 | +4.53% | - | 3.22 |
08/26 | 886 | 906 | 838 | 864 | -2.37% | 1,679,400 | 314億2333万 | +3.97% | - | 3.17 |
08/25 | 852 | 898 | 851 | 885 | +7.4% | 1,707,400 | 321億8709万 | +7.4% | - | 3.25 |
08/24 | 830 | 858 | 821 | 824 | -0.72% | 1,179,600 | 299億6855万 | +0.73% | - | 3.03 |
08/21 | 838 | 848 | 808 | 830 | -1.19% | 1,647,300 | 301億8676万 | +2.09% | - | 3.05 |
08/20 | 897 | 898 | 827 | 840 | -6.35% | 2,071,300 | 305億5046万 | +4.09% | - | 3.09 |
08/19 | 885 | 906 | 873 | 897 | +0.79% | 802,200 | 326億2353万 | +11.85% | - | 3.29 |
08/18 | 882 | 907 | 871 | 890 | 0% | 1,362,000 | 323億6894万 | +12.09% | - | 3.27 |
08/17 | 955 | 976 | 884 | 890 | -7.48% | 2,079,000 | 323億6894万 | +12.94% | - | 3.27 |
08/14 | 843 | 994 | 840 | 962 | -0.1% | 4,896,200 | 349億8755万 | +22.7% | - | 3.53 |
08/13 | 1,001 | 1,006 | 935 | 963 | -4.18% | 2,373,800 | 350億2392万 | +23.94% | - | 3.54 |
08/12 | 981 | 1,030 | 973 | 1,005 | +2.45% | 2,272,300 | 365億5144万 | +30.69% | - | 3.69 |
08/11 | 929 | 1,007 | 920 | 981 | +5.6% | 2,686,000 | 356億7857万 | +29.42% | - | 3.6 |
08/07 | 923 | 963 | 896 | 929 | -0.64% | 3,321,100 | 337億8735万 | +24.2% | - | 3.41 |
08/06 | 886 | 944 | 839 | 935 | +4.47% | 3,847,700 | 340億557万 | +26.18% | - | 3.43 |
08/05 | 822 | 932 | 816 | 895 | +6.93% | 6,647,500 | 325億5079万 | +21.6% | - | 3.29 |
08/04 | 777 | 838 | 752 | 837 | +8% | 3,276,300 | 304億4135万 | +14.5% | - | 3.07 |
08/03 | 682 | 775 | 680 | 775 | +14.81% | 3,157,400 | 281億8644万 | +6.31% | - | 2.85 |
07/31 | 682 | 688 | 662 | 675 | -2.46% | 1,210,800 | 245億4948万 | -7.41% | - | 2.48 |
07/30 | 685 | 711 | 674 | 692 | +1.76% | 1,259,900 | 251億6776万 | -5.59% | - | 2.54 |
07/29 | 670 | 692 | 661 | 680 | +0.89% | 1,269,100 | 247億3132万 | -7.73% | - | 2.5 |
07/28 | 713 | 740 | 671 | 674 | -4.8% | 2,072,100 | 245億1311万 | -8.92% | - | 2.48 |
07/27 | 710 | 715 | 701 | 708 | -2.34% | 1,002,900 | 257億4967万 | -4.58% | - | 2.6 |
07/22 | 713 | 729 | 696 | 725 | +2.26% | 1,178,300 | 263億6796万 | -2.42% | - | 2.66 |
07/21 | 699 | 723 | 688 | 709 | +1.14% | 1,336,500 | 257億8604万 | -4.58% | - | 2.6 |
07/20 | 714 | 723 | 687 | 701 | -1.27% | 732,500 | 254億9508万 | -5.78% | - | 2.57 |
07/17 | 705 | 723 | 686 | 710 | -1.39% | 1,121,200 | 258億2241万 | -4.31% | - | 2.61 |
07/16 | 695 | 725 | 675 | 720 | +4.35% | 1,508,900 | 261億8611万 | -3.49% | - | 2.64 |
07/15 | 695 | 729 | 686 | 690 | +0.73% | 1,590,600 | 250億9502万 | -8.12% | - | 2.53 |
07/14 | 706 | 708 | 674 | 685 | -4.06% | 1,572,200 | 249億1317万 | -9.39% | - | 2.52 |
07/13 | 727 | 739 | 703 | 714 | +0.42% | 1,143,000 | 259億6789万 | -6.18% | - | 2.62 |
07/10 | 740 | 750 | 693 | 711 | -3.4% | 1,594,900 | 258億5878万 | -6.82% | - | 2.61 |
07/09 | 785 | 809 | 736 | 736 | -5.88% | 1,387,400 | 267億6802万 | -3.29% | - | 2.7 |
07/08 | 784 | 803 | 757 | 782 | -1.76% | 1,362,200 | 284億4102万 | +3.17% | - | 2.87 |
07/07 | 757 | 805 | 750 | 796 | +6.13% | 1,999,500 | 289億5020万 | +6.13% | - | 2.92 |
07/06 | 754 | 762 | 735 | 750 | +2.18% | 1,055,100 | 272億7720万 | +1.76% | - | 2.75 |
07/03 | 721 | 771 | 721 | 734 | +1.24% | 1,179,400 | 266億9528万 | +1.1% | - | 2.7 |
07/02 | 761 | 784 | 714 | 725 | -6.33% | 1,991,000 | 263億6796万 | +1.4% | - | 2.66 |
07/01 | 803 | 808 | 767 | 774 | -2.89% | 934,500 | 281億5007万 | +9.79% | - | 2.84 |
06/30 | 815 | 828 | 783 | 797 | +3.37% | 1,795,000 | 289億8657万 | +15.17% | - | 2.93 |
06/29 | 786 | 808 | 747 | 771 | -2.28% | 1,293,900 | 280億4096万 | +13.72% | - | 2.83 |
06/26 | 803 | 810 | 781 | 789 | +2.33% | 1,227,900 | 286億9561万 | +18.47% | - | 2.9 |
06/25 | 764 | 803 | 760 | 771 | -1.15% | 1,260,900 | 280億4096万 | +18.62% | - | 2.83 |
06/24 | 774 | 829 | 771 | 780 | -0.26% | 1,443,700 | 283億6828万 | +22.83% | - | 2.86 |
06/23 | 790 | 861 | 777 | 782 | +1.56% | 4,781,700 | 284億4102万 | +26.33% | - | 2.87 |
06/22 | 706 | 786 | 693 | 770 | +7.54% | 2,468,900 | 280億459万 | +27.69% | - | 2.83 |
06/19 | 735 | 749 | 710 | 716 | -1.92% | 1,379,700 | 260億4063万 | +22.18% | - | 2.63 |
06/18 | 750 | 750 | 715 | 730 | +0.83% | 1,496,100 | 265億4980万 | +27.85% | - | 2.68 |
06/17 | 727 | 774 | 691 | 724 | -3.08% | 3,658,800 | 263億3159万 | +29.75% | - | 2.66 |
06/16 | 707 | 747 | 697 | 747 | +15.46% | 1,893,800 | 271億6809万 | +37.06% | - | 2.74 |
06/15 | 790 | 825 | 647 | 647 | -18.82% | 4,534,800 | 235億3113万 | +21.85% | - | 2.38 |
06/12 | 760 | 832 | 743 | 797 | -6.24% | 3,835,200 | 289億8657万 | +52.68% | - | 2.93 |
06/11 | 797 | 940 | 790 | 850 | +3.79% | 8,247,900 | 309億1416万 | +68.32% | - | 3.12 |
06/10 | 765 | 827 | 761 | 819 | +2.12% | 3,297,800 | 297億8670万 | +68.52% | - | 3.01 |
06/09 | 825 | 840 | 755 | 802 | +4.16% | 6,600,200 | 291億6841万 | +72.1% | - | 2.95 |
06/08 | 700 | 770 | 700 | 770 | +14.93% | 2,686,000 | 280億459万 | +71.49% | - | 2.83 |
06/05 | 687 | 700 | 606 | 670 | +0.45% | 12,452,100 | 243億6763万 | +55.45% | - | 2.46 |
06/04 | 601 | 667 | 601 | 667 | +17.64% | 4,766,600 | 242億5852万 | +59.57% | - | 2.45 |
06/03 | 510 | 567 | 510 | 567 | +16.43% | 9,620,600 | 206億2156万 | +40.35% | - | 2.08 |
06/02 | 466 | 502 | 466 | 487 | +4.51% | 4,632,900 | 177億1199万 | +23.6% | - | 1.79 |
06/01 | 461 | 484 | 453 | 466 | +0.65% | 2,870,000 | 169億4823万 | +20.41% | - | 1.71 |
05/29 | 452 | 467 | 451 | 463 | -1.91% | 3,055,300 | 168億3912万 | +21.52% | - | 1.7 |
05/28 | 456 | 520 | 450 | 472 | +6.79% | 10,568,700 | 171億6645万 | +25.2% | - | 1.73 |
05/27 | 462 | 465 | 438 | 442 | -2.64% | 3,083,700 | 160億7536万 | +19.14% | - | 1.62 |
05/26 | 477 | 484 | 433 | 454 | -4.02% | 7,393,800 | 165億1179万 | +24.04% | - | 1.67 |
05/25 | 402 | 473 | 402 | 473 | +20.36% | 6,392,400 | 172億282万 | +31.02% | - | 1.74 |
05/22 | 386 | 407 | 379 | 393 | +2.34% | 2,731,100 | 142億9325万 | +10.7% | - | 1.44 |
05/21 | 387 | 405 | 377 | 384 | -1.03% | 2,444,900 | 139億6592万 | +9.09% | - | 1.41 |
05/20 | 370 | 394 | 367 | 388 | +2.11% | 2,289,900 | 141億1140万 | +11.17% | - | 1.43 |
05/19 | 350 | 387 | 350 | 380 | +12.09% | 3,382,400 | 138億2044万 | +9.51% | - | 1.4 |
05/18 | 349 | 349 | 326 | 339 | -4.78% | 2,621,700 | 123億2929万 | -1.74% | - | 1.25 |
05/15 | 383 | 391 | 342 | 356 | -6.81% | 3,911,700 | 129億4757万 | +3.79% | - | 1.31 |
05/14 | 405 | 422 | 376 | 382 | -4.5% | 3,308,600 | 138億9318万 | +12.35% | - | 1.4 |
05/13 | 398 | 408 | 388 | 400 | -2.44% | 2,067,500 | 145億4784万 | +19.05% | - | 1.47 |
05/12 | 425 | 425 | 392 | 410 | -3.76% | 3,204,500 | 149億1153万 | +23.12% | - | 1.51 |
05/11 | 381 | 428 | 380 | 426 | +14.82% | 4,165,000 | 154億9344万 | +29.09% | - | 1.56 |
05/08 | 362 | 372 | 348 | 371 | +2.2% | 2,423,000 | 134億9312万 | +13.46% | - | 1.36 |
05/07 | 339 | 364 | 336 | 363 | +9.01% | 1,903,200 | 132億216万 | +11.35% | - | 1.33 |
05/01 | 350 | 352 | 327 | 333 | -8.52% | 2,811,500 | 121億1107万 | +1.52% | - | 1.22 |
04/30 | 366 | 381 | 356 | 364 | +8.98% | 3,392,300 | 132億3853万 | +9.97% | - | 1.34 |
04/28 | 338 | 357 | 330 | 334 | -0.3% | 2,170,900 | 121億4744万 | -0.6% | - | 1.23 |
04/27 | 318 | 338 | 311 | 335 | +8.41% | 1,869,100 | 121億8381万 | -1.18% | - | 1.23 |
04/24 | 327 | 332 | 308 | 309 | -6.36% | 1,482,300 | 112億3820万 | -9.38% | - | 1.13 |
04/23 | 310 | 330 | 295 | 330 | +8.55% | 2,124,900 | 120億196万 | -4.35% | - | 1.21 |
04/22 | 308 | 315 | 301 | 304 | -3.8% | 1,391,500 | 110億5635万 | -12.89% | - | 1.12 |
04/21 | 354 | 355 | 315 | 316 | -11.73% | 3,491,300 | 114億9279万 | -10.99% | - | 1.16 |
04/20 | 329 | 359 | 329 | 358 | +8.81% | 2,395,100 | 130億2031万 | -0.56% | - | 1.31 |
04/17 | 327 | 346 | 323 | 329 | +3.13% | 2,179,200 | 119億6559万 | -9.37% | - | 1.21 |