PBR
2020/04/06~2020/09/01
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 |
09/01 | 157 | 158 | 154 | 155 | -1.27% | 637,400 | 254億2003万 | +2.65% | 11.76 | 0.39 |
08/31 | 157 | 159 | 157 | 157 | +1.95% | 885,400 | 257億4803万 | +3.97% | 11.92 | 0.4 |
08/28 | 155 | 160 | 152 | 154 | -1.91% | 1,741,300 | 252億5603万 | +1.99% | 11.69 | 0.39 |
08/27 | 158 | 159 | 156 | 157 | -1.88% | 558,600 | 257億4803万 | +3.97% | 11.92 | 0.4 |
08/26 | 159 | 160 | 158 | 160 | +0.63% | 415,700 | 262億4003万 | +5.96% | 12.14 | 0.4 |
08/25 | 156 | 160 | 156 | 159 | +3.25% | 1,241,600 | 260億7603万 | +5.3% | 12.07 | 0.4 |
08/24 | 155 | 155 | 152 | 154 | 0% | 676,800 | 252億5603万 | +1.99% | 11.69 | 0.39 |
08/21 | 153 | 155 | 152 | 154 | +1.32% | 720,100 | 252億5603万 | +1.99% | 11.69 | 0.39 |
08/20 | 153 | 155 | 152 | 152 | -1.3% | 768,100 | 249億2803万 | +0.66% | 11.54 | 0.38 |
08/19 | 152 | 154 | 149 | 154 | +1.32% | 931,900 | 252億5603万 | +1.99% | 11.69 | 0.39 |
08/18 | 155 | 155 | 151 | 152 | -1.94% | 773,700 | 249億2803万 | +0.66% | 11.54 | 0.38 |
08/17 | 156 | 156 | 154 | 155 | 0% | 747,500 | 254億2003万 | +2.65% | 11.76 | 0.39 |
08/14 | 155 | 157 | 154 | 155 | 0% | 1,148,800 | 254億2003万 | +1.97% | 11.76 | 0.39 |
08/13 | 155 | 157 | 153 | 155 | +0.65% | 1,139,900 | 254億2003万 | +1.97% | 11.76 | 0.39 |
08/12 | 153 | 154 | 151 | 154 | +1.99% | 1,580,000 | 252億5603万 | +1.32% | 11.69 | 0.39 |
08/11 | 147 | 151 | 147 | 151 | +3.42% | 1,472,700 | 247億6403万 | -0.66% | 11.46 | 0.38 |
08/07 | 146 | 147 | 144 | 146 | +0.69% | 1,032,200 | 239億4402万 | -3.95% | 11.08 | 0.37 |
08/06 | 142 | 146 | 140 | 145 | +1.4% | 1,486,300 | 237億8002万 | -5.23% | 11.01 | 0.37 |
08/05 | 140 | 143 | 137 | 143 | +1.42% | 1,120,500 | 234億5202万 | -7.14% | 10.85 | 0.36 |
08/04 | 138 | 142 | 137 | 141 | +3.68% | 1,776,200 | 231億2402万 | -8.44% | 10.7 | 0.36 |
08/03 | 138 | 140 | 135 | 136 | +2.26% | 1,856,900 | 223億402万 | -12.26% | 10.32 | 0.34 |
07/31 | 139 | 139 | 132 | 133 | -5.67% | 2,187,300 | 218億1202万 | -15.29% | 10.09 | 0.34 |
07/30 | 148 | 148 | 139 | 141 | -5.37% | 2,318,300 | 231億2402万 | -10.76% | 10.7 | 0.36 |
07/29 | 153 | 153 | 148 | 149 | -3.25% | 1,903,600 | 244億3602万 | -6.88% | 11.31 | 0.38 |
07/28 | 156 | 156 | 153 | 154 | -1.91% | 695,300 | 252億5603万 | -4.35% | 11.69 | 0.39 |
07/27 | 156 | 157 | 153 | 157 | +0.64% | 1,407,400 | 257億4803万 | -3.09% | 11.92 | 0.4 |
07/22 | 158 | 160 | 156 | 156 | -1.89% | 1,091,500 | 255億8403万 | -3.7% | 11.84 | 0.39 |
07/21 | 161 | 161 | 158 | 159 | -0.63% | 689,800 | 260億7603万 | -2.45% | 12.07 | 0.4 |
07/20 | 159 | 160 | 156 | 160 | +1.27% | 1,016,000 | 262億4003万 | -2.44% | 12.14 | 0.4 |
07/17 | 163 | 165 | 158 | 158 | -2.47% | 1,182,900 | 259億1203万 | -3.66% | 11.99 | 0.4 |
07/16 | 159 | 165 | 158 | 162 | +3.85% | 2,697,400 | 265億6803万 | -1.82% | 12.3 | 0.41 |
07/15 | 156 | 159 | 155 | 156 | +0.65% | 899,500 | 255億8403万 | -6.02% | 11.84 | 0.39 |
07/14 | 155 | 156 | 153 | 155 | -1.27% | 887,200 | 254億2003万 | -7.19% | 11.76 | 0.39 |
07/13 | 154 | 157 | 153 | 157 | +3.97% | 1,137,700 | 257億4803万 | -7.1% | 11.92 | 0.4 |
07/10 | 155 | 156 | 151 | 151 | -3.21% | 1,481,700 | 247億6403万 | -11.18% | 11.46 | 0.38 |
07/09 | 159 | 160 | 155 | 156 | -1.27% | 1,069,600 | 255億8403万 | -9.3% | 11.84 | 0.39 |
07/08 | 159 | 161 | 158 | 158 | -1.25% | 938,400 | 259億1203万 | -8.67% | 11.99 | 0.4 |
07/07 | 162 | 163 | 158 | 160 | -1.23% | 1,000,200 | 262億4003万 | -8.05% | 12.14 | 0.4 |
07/06 | 155 | 162 | 154 | 162 | +4.52% | 1,432,000 | 265億6803万 | -7.43% | 12.3 | 0.41 |
07/03 | 159 | 162 | 153 | 155 | -1.27% | 2,406,200 | 254億2003万 | -11.43% | 11.76 | 0.39 |
07/02 | 161 | 161 | 156 | 157 | -3.68% | 2,297,200 | 257億4803万 | -10.8% | 11.92 | 0.4 |
07/01 | 167 | 167 | 161 | 163 | 0% | 1,239,200 | 267億3203万 | -7.91% | 12.37 | 0.41 |
06/30 | 165 | 166 | 163 | 163 | +1.88% | 1,467,700 | 267億3203万 | -7.91% | 12.37 | 0.41 |
06/29 | 165 | 165 | 160 | 160 | -4.76% | 1,506,000 | 262億4003万 | -10.11% | 12.14 | 0.4 |
06/26 | 170 | 171 | 167 | 168 | -0.59% | 960,500 | 275億5203万 | -5.62% | 12.75 | 0.42 |
06/25 | 173 | 173 | 168 | 169 | -3.43% | 1,821,400 | 277億1603万 | -5.06% | 12.83 | 0.43 |
06/24 | 178 | 178 | 174 | 175 | 0% | 987,000 | 287億3万 | -1.69% | 13.28 | 0.44 |
06/23 | 175 | 179 | 173 | 175 | +1.16% | 1,904,300 | 287億3万 | -1.69% | 13.28 | 0.44 |
06/22 | 171 | 174 | 170 | 173 | 0% | 1,025,700 | 283億7203万 | -2.26% | 13.13 | 0.44 |
06/19 | 176 | 176 | 171 | 173 | -1.14% | 1,351,400 | 283億7203万 | -1.7% | 13.13 | 0.44 |
06/18 | 175 | 176 | 173 | 175 | -1.13% | 1,195,000 | 287億3万 | -0.57% | 13.28 | 0.44 |
06/17 | 181 | 182 | 174 | 177 | -2.75% | 1,953,600 | 290億2803万 | +1.14% | 13.43 | 0.45 |
06/16 | 173 | 182 | 173 | 182 | +8.33% | 2,201,400 | 298億4803万 | +4% | 13.81 | 0.46 |
06/15 | 178 | 179 | 168 | 168 | -5.08% | 2,148,500 | 275億5203万 | -3.45% | 12.75 | 0.42 |
06/12 | 174 | 181 | 171 | 177 | -1.67% | 3,203,300 | 290億2803万 | +1.14% | 13.43 | 0.45 |
06/11 | 187 | 187 | 179 | 180 | -5.26% | 2,004,000 | 295億2003万 | +3.45% | 13.66 | 0.46 |
06/10 | 192 | 192 | 188 | 190 | -2.06% | 1,759,600 | 311億6003万 | +9.83% | 14.42 | 0.48 |
06/09 | 195 | 197 | 192 | 194 | 0% | 1,609,400 | 318億1603万 | +12.79% | 14.72 | 0.49 |
06/08 | 190 | 195 | 189 | 194 | +3.74% | 2,073,200 | 318億1603万 | +13.45% | 14.72 | 0.49 |
06/05 | 184 | 187 | 183 | 187 | +2.19% | 1,710,000 | 306億6803万 | +9.36% | 14.19 | 0.47 |
06/04 | 188 | 190 | 182 | 183 | 0% | 2,489,200 | 300億1203万 | +7.65% | 13.89 | 0.46 |
06/03 | 182 | 187 | 182 | 183 | +1.1% | 2,087,400 | 300億1203万 | +7.65% | 13.89 | 0.46 |
06/02 | 178 | 182 | 177 | 181 | +2.26% | 1,499,300 | 296億8403万 | +7.1% | 13.74 | 0.46 |
06/01 | 180 | 181 | 174 | 177 | +0.57% | 1,557,600 | 290億2803万 | +4.73% | 13.43 | 0.45 |
05/29 | 179 | 181 | 176 | 176 | 0% | 1,979,600 | 288億6403万 | +4.14% | 13.36 | 0.45 |
05/28 | 177 | 183 | 175 | 176 | -0.56% | 2,951,000 | 288億6403万 | +4.14% | 13.36 | 0.45 |
05/27 | 175 | 178 | 173 | 177 | 0% | 2,078,200 | 290億2803万 | +4.73% | 13.43 | 0.45 |
05/26 | 173 | 179 | 172 | 177 | +4.73% | 2,240,200 | 290億2803万 | +4.73% | 13.43 | 0.45 |
05/25 | 165 | 171 | 164 | 169 | +4.32% | 1,485,600 | 277億1603万 | 0% | 12.83 | 0.43 |
05/22 | 166 | 166 | 161 | 162 | -1.82% | 2,011,000 | 265億6803万 | -4.14% | 12.3 | 0.41 |
05/21 | 165 | 171 | 164 | 165 | -1.79% | 2,662,700 | 270億6003万 | -2.94% | 12.52 | 0.42 |
05/20 | 163 | 168 | 162 | 168 | +3.07% | 977,500 | 275億5203万 | -1.75% | 12.75 | 0.42 |
05/19 | 159 | 164 | 159 | 163 | +5.16% | 2,506,900 | 267億3203万 | -4.68% | 12.37 | 0.41 |
05/18 | 160 | 160 | 154 | 155 | -1.27% | 1,698,000 | 254億2003万 | -9.88% | 11.76 | 0.39 |
05/15 | 162 | 162 | 156 | 157 | -2.48% | 1,839,500 | 257億4803万 | -9.25% | 11.92 | 0.4 |
05/14 | 164 | 166 | 160 | 161 | -4.17% | 2,402,900 | 264億403万 | -6.94% | 12.22 | 0.41 |
05/13 | 169 | 169 | 165 | 168 | -2.33% | 1,551,400 | 275億5203万 | -2.89% | 12.75 | 0.42 |
05/12 | 175 | 177 | 170 | 172 | -1.71% | 1,892,200 | 282億803万 | -0.58% | 13.05 | 0.43 |
05/11 | 167 | 175 | 167 | 175 | +4.79% | 2,222,800 | 287億3万 | +0.57% | 13.28 | 0.44 |
05/08 | 160 | 168 | 159 | 167 | +5.7% | 1,923,200 | 273億8803万 | -4.02% | 12.68 | 0.42 |
05/07 | 162 | 163 | 158 | 158 | -3.07% | 1,436,200 | 259億1203万 | -10.23% | 11.99 | 0.4 |
05/01 | 170 | 171 | 163 | 163 | -5.78% | 2,006,300 | 267億3203万 | -7.91% | 12.37 | 0.41 |
04/30 | 173 | 178 | 172 | 173 | +1.76% | 2,815,400 | 283億7203万 | -3.35% | 13.13 | 0.44 |
04/28 | 172 | 173 | 167 | 170 | -3.41% | 2,188,600 | 278億8003万 | -5.56% | 12.9 | 0.43 |
04/27 | 169 | 176 | 168 | 176 | +4.14% | 1,189,200 | 288億6403万 | -2.76% | 13.36 | 0.45 |
04/24 | 173 | 173 | 167 | 169 | -2.31% | 1,121,300 | 277億1603万 | -6.63% | 12.83 | 0.43 |
04/23 | 170 | 174 | 169 | 173 | +1.76% | 1,072,500 | 283億7203万 | -4.42% | 13.13 | 0.44 |
04/22 | 173 | 173 | 169 | 170 | -3.41% | 1,256,900 | 278億8003万 | -6.08% | 12.9 | 0.43 |
04/21 | 175 | 177 | 172 | 176 | -0.56% | 1,005,300 | 288億6403万 | -3.3% | 13.36 | 0.45 |
04/20 | 178 | 179 | 175 | 177 | -1.12% | 1,209,100 | 290億2803万 | -2.75% | 13.43 | 0.45 |
04/17 | 181 | 185 | 179 | 179 | -0.56% | 1,243,900 | 293億5603万 | -1.65% | 13.59 | 0.45 |
04/16 | 178 | 180 | 175 | 180 | +1.12% | 989,000 | 295億2003万 | -1.64% | 13.66 | 0.46 |
04/15 | 181 | 181 | 177 | 178 | -1.11% | 1,508,600 | 291億9203万 | -3.26% | 13.51 | 0.45 |
04/14 | 176 | 181 | 175 | 180 | +1.12% | 1,140,300 | 295億2003万 | -2.7% | 13.66 | 0.46 |
04/13 | 181 | 182 | 177 | 178 | -3.26% | 1,139,500 | 291億9203万 | -4.3% | 13.51 | 0.45 |
04/10 | 183 | 185 | 178 | 184 | +2.22% | 1,322,000 | 301億7603万 | -1.6% | 13.97 | 0.47 |
04/09 | 176 | 181 | 174 | 180 | +2.86% | 1,716,900 | 295億2003万 | -4.76% | 13.66 | 0.46 |
04/08 | 173 | 177 | 168 | 175 | +0.57% | 1,947,600 | 287億3万 | -8.85% | 13.28 | 0.44 |
04/07 | 170 | 176 | 168 | 174 | +3.57% | 2,453,400 | 285億3603万 | -10.31% | 13.21 | 0.44 |
04/06 | 158 | 168 | 151 | 168 | +3.07% | 3,871,800 | 275億5203万 | -14.29% | 12.75 | 0.42 |