PBR
2020/06/03~2020/10/28
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 |
10/28 | 730 | 730 | 693 | 704 | -3.56% | 1,384,100 | 256億419万 | -12.11% | - | 2.59 |
10/27 | 715 | 732 | 701 | 730 | 0% | 758,200 | 265億4980万 | -9.88% | - | 2.68 |
10/26 | 753 | 755 | 726 | 730 | -4.2% | 808,600 | 265億4980万 | -10.65% | - | 2.68 |
10/23 | 769 | 771 | 740 | 762 | 0% | 767,400 | 277億1363万 | -7.86% | - | 2.8 |
10/22 | 775 | 780 | 755 | 762 | -2.31% | 688,700 | 277億1363万 | -8.3% | - | 2.8 |
10/21 | 780 | 802 | 767 | 780 | 0% | 658,600 | 283億6828万 | -6.47% | - | 2.86 |
10/20 | 785 | 790 | 765 | 780 | -0.64% | 407,900 | 283億6828万 | -6.7% | - | 2.86 |
10/19 | 770 | 790 | 744 | 785 | +3.29% | 767,500 | 285億5013万 | -6.21% | - | 2.88 |
10/16 | 791 | 801 | 749 | 760 | -4.76% | 1,006,000 | 276億4089万 | -9.31% | - | 2.79 |
10/15 | 828 | 828 | 784 | 798 | -3.62% | 802,500 | 290億2294万 | -5% | - | 2.93 |
10/14 | 803 | 835 | 793 | 828 | +3.11% | 790,700 | 301億1402万 | -1.55% | - | 3.04 |
10/13 | 824 | 834 | 796 | 803 | -2.07% | 905,800 | 292億478万 | -4.52% | - | 2.95 |
10/12 | 812 | 824 | 797 | 820 | +0.99% | 444,700 | 298億2307万 | -2.84% | - | 3.01 |
10/09 | 785 | 817 | 771 | 812 | +3.05% | 777,300 | 295億3211万 | -4.02% | - | 2.98 |
10/08 | 800 | 806 | 777 | 788 | -0.76% | 627,300 | 286億5924万 | -7.08% | - | 2.89 |
10/07 | 789 | 805 | 778 | 794 | +0.76% | 660,900 | 288億7746万 | -6.7% | - | 2.92 |
10/06 | 792 | 807 | 763 | 788 | -0.51% | 897,600 | 286億5924万 | -7.73% | - | 2.89 |
10/05 | 748 | 792 | 747 | 792 | +4.49% | 867,900 | 288億472万 | -7.58% | - | 2.91 |
10/02 | 718 | 780 | 712 | 758 | +4.99% | 1,572,200 | 275億6815万 | -11.86% | - | 2.78 |
09/30 | 814 | 818 | 710 | 722 | -12.7% | 3,399,600 | 262億5885万 | -16.53% | - | 2.65 |
09/29 | 840 | 870 | 826 | 827 | -11.55% | 1,988,800 | 300億7765万 | -4.83% | - | 3.04 |
09/28 | 931 | 935 | 905 | 935 | +1.08% | 592,700 | 340億557万 | +7.59% | - | 3.43 |
09/25 | 922 | 935 | 895 | 925 | +1.87% | 927,500 | 336億4188万 | +6.94% | - | 3.4 |
09/24 | 930 | 958 | 903 | 908 | -2.68% | 1,194,400 | 330億2359万 | +5.09% | - | 3.34 |
09/23 | 930 | 944 | 901 | 933 | -0.43% | 906,400 | 339億3283万 | +7.99% | - | 3.43 |
09/18 | 911 | 940 | 908 | 937 | +3.19% | 837,000 | 340億7831万 | +8.7% | - | 3.44 |
09/17 | 958 | 970 | 908 | 908 | -6.1% | 1,493,300 | 330億2359万 | +5.21% | - | 3.34 |
09/16 | 867 | 975 | 865 | 967 | +11.02% | 2,278,800 | 351億6940万 | +11.79% | - | 3.55 |
09/15 | 835 | 872 | 825 | 871 | +4.31% | 965,000 | 316億7792万 | +0.46% | - | 3.2 |
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 |