PBR
2020/08/05~2020/12/30
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 |
12/30 | 943 | 956 | 907 | 940 | -1.88% | 2,147,200 | 391億7553万 | +10.46% | - | 3.96 |
12/29 | 899 | 983 | 897 | 958 | +7.04% | 2,746,000 | 399億2570万 | +14.05% | - | 4.03 |
12/28 | 861 | 907 | 852 | 895 | +3.23% | 1,464,900 | 373億10万 | +8.09% | - | 3.77 |
12/25 | 848 | 880 | 833 | 867 | +0.81% | 1,637,500 | 361億3317万 | +5.99% | - | 3.65 |
12/24 | 791 | 865 | 789 | 860 | +9% | 2,862,700 | 358億4144万 | +6.3% | - | 3.62 |
12/23 | 757 | 796 | 735 | 789 | +4.23% | 2,473,600 | 328億8244万 | -1.62% | - | 3.32 |
12/22 | 803 | 808 | 744 | 757 | -5.61% | 1,883,200 | 315億4880万 | -5.14% | - | 3.19 |
12/21 | 840 | 846 | 797 | 802 | -4.52% | 1,569,500 | 305億775万 | +0.88% | - | 3.08 |
12/18 | 838 | 844 | 810 | 840 | -0.12% | 1,432,200 | 319億5326万 | +6.33% | - | 3.23 |
12/17 | 856 | 876 | 823 | 841 | -0.94% | 1,669,800 | 319億9130万 | +7% | - | 3.23 |
12/16 | 877 | 884 | 843 | 849 | -4.71% | 1,804,000 | 322億9562万 | +8.29% | - | 3.26 |
12/15 | 909 | 922 | 881 | 891 | -1.98% | 1,556,400 | 338億9328万 | +14.38% | - | 3.42 |
12/14 | 934 | 955 | 906 | 909 | -1.09% | 1,821,400 | 345億7799万 | +17.59% | - | 3.49 |
12/11 | 902 | 935 | 894 | 919 | +0.99% | 1,867,100 | 349億5839万 | +20.13% | - | 3.53 |
12/10 | 902 | 943 | 893 | 910 | -3.91% | 2,407,100 | 346億1603万 | +20.21% | - | 3.5 |
12/09 | 854 | 964 | 850 | 947 | +9.61% | 3,597,900 | 360億2350万 | +26.44% | - | 3.64 |
12/08 | 850 | 886 | 842 | 864 | -0.46% | 1,389,300 | 328億6621万 | +17.07% | - | 3.32 |
12/07 | 900 | 912 | 836 | 868 | +0.35% | 2,545,200 | 330億1837万 | +18.9% | - | 3.33 |
12/04 | 832 | 875 | 820 | 865 | +2.98% | 3,053,400 | 329億425万 | +19.64% | - | 3.32 |
12/03 | 801 | 840 | 778 | 840 | +5.26% | 1,978,100 | 319億5326万 | +17.15% | - | 3.23 |
12/02 | 813 | 820 | 782 | 798 | -0.37% | 1,782,100 | 303億5560万 | +11.92% | - | 3.07 |
12/01 | 788 | 833 | 785 | 801 | +1.91% | 2,817,400 | 304億6971万 | +12.82% | - | 3.08 |
11/30 | 786 | 810 | 755 | 786 | +0.51% | 2,849,400 | 298億9912万 | +11.02% | - | 3.02 |
11/27 | 700 | 808 | 696 | 782 | +11.55% | 5,356,500 | 297億4696万 | +10.61% | - | 3 |
11/26 | 651 | 702 | 641 | 701 | +6.21% | 2,286,200 | 266億6575万 | -0.85% | - | 2.69 |
11/25 | 675 | 698 | 654 | 660 | +0.76% | 2,029,300 | 251億613万 | -7.04% | - | 2.54 |
11/24 | 663 | 691 | 645 | 655 | +1.87% | 2,278,400 | 249億1593万 | -8.39% | - | 2.52 |
11/20 | 639 | 645 | 616 | 643 | +0.16% | 792,900 | 233億8565万 | -10.69% | - | 2.36 |
11/19 | 670 | 671 | 625 | 642 | -5.59% | 1,653,300 | 233億4928万 | -11.57% | - | 2.36 |
11/18 | 683 | 691 | 674 | 680 | -1.31% | 708,400 | 247億3132万 | -7.23% | - | 2.5 |
11/17 | 693 | 704 | 678 | 689 | -0.72% | 713,800 | 250億5865万 | -6.64% | - | 2.53 |
11/16 | 679 | 695 | 667 | 694 | +2.21% | 931,200 | 252億4050万 | -6.59% | - | 2.55 |
11/13 | 714 | 715 | 662 | 679 | -8.49% | 2,085,000 | 246億9495万 | -9.22% | - | 2.49 |
11/12 | 784 | 786 | 726 | 742 | -4.38% | 1,682,700 | 269億8624万 | -1.46% | - | 2.73 |
11/11 | 750 | 776 | 740 | 776 | +5.43% | 1,429,100 | 282億2280万 | +2.78% | - | 2.85 |
11/10 | 751 | 765 | 726 | 736 | +0.41% | 1,342,800 | 267億6802万 | -2.52% | - | 2.7 |
11/09 | 723 | 735 | 688 | 733 | +2.52% | 1,510,000 | 266億5891万 | -3.17% | - | 2.69 |
11/06 | 718 | 731 | 701 | 715 | +1.13% | 1,150,700 | 260億426万 | -5.67% | - | 2.63 |
11/05 | 696 | 709 | 674 | 707 | -0.42% | 1,424,300 | 257億1330万 | -6.85% | - | 2.6 |
11/04 | 711 | 724 | 692 | 710 | +3.65% | 1,190,800 | 258億2241万 | -6.95% | - | 2.61 |
11/02 | 674 | 689 | 662 | 685 | +3.16% | 999,600 | 249億1317万 | -11.27% | - | 2.52 |
10/30 | 696 | 696 | 661 | 664 | -5.68% | 1,791,000 | 241億4941万 | -15.09% | - | 2.44 |
10/29 | 688 | 706 | 672 | 704 | 0% | 1,023,300 | 256億419万 | -11.11% | - | 2.59 |
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 |