PBR
2020/06/19～2020/11/16
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 |
| 11/16 | 156 | 158 | 154 | 158 | +3.95% | 1,745,900 | 259億1203万 | +6.76% | 11.99 | 0.4 |
| 11/13 | 155 | 155 | 151 | 152 | -2.56% | 1,175,700 | 249億2803万 | +2.7% | 11.54 | 0.38 |
| 11/12 | 159 | 161 | 155 | 156 | -1.89% | 1,597,400 | 255億8403万 | +5.41% | 11.84 | 0.39 |
| 11/11 | 160 | 162 | 155 | 159 | 0% | 1,675,800 | 260億7603万 | +7.43% | 12.07 | 0.4 |
| 11/10 | 156 | 160 | 155 | 159 | +4.61% | 2,749,600 | 260億7603万 | +8.16% | 12.07 | 0.4 |
| 11/09 | 154 | 154 | 148 | 152 | -0.65% | 1,121,200 | 249億2803万 | +3.4% | 11.54 | 0.38 |
| 11/06 | 148 | 154 | 147 | 153 | +3.38% | 1,065,800 | 250億9203万 | +4.08% | 11.61 | 0.39 |
| 11/05 | 150 | 150 | 144 | 148 | -1.33% | 2,168,500 | 242億7202万 | +1.37% | 11.23 | 0.37 |
| 11/04 | 151 | 156 | 149 | 150 | -1.32% | 1,754,000 | 246億3万 | +2.74% | 11.38 | 0.38 |
| 11/02 | 145 | 152 | 144 | 152 | +7.8% | 2,349,700 | 249億2803万 | +4.11% | 11.54 | 0.38 |
| 10/30 | 144 | 144 | 139 | 141 | -2.08% | 1,447,700 | 231億2402万 | -3.42% | 10.7 | 0.36 |
| 10/29 | 144 | 146 | 141 | 144 | -1.37% | 1,323,400 | 236億1602万 | -2.04% | 10.93 | 0.36 |
| 10/28 | 150 | 150 | 143 | 146 | -2.01% | 1,566,700 | 239億4402万 | -0.68% | 11.08 | 0.37 |
| 10/27 | 151 | 151 | 145 | 149 | -1.97% | 1,453,000 | 244億3602万 | +1.36% | 11.31 | 0.38 |
| 10/26 | 152 | 156 | 151 | 152 | 0% | 1,288,300 | 249億2803万 | +2.7% | 11.54 | 0.38 |
| 10/23 | 147 | 152 | 147 | 152 | +4.11% | 1,444,000 | 249億2803万 | +2.7% | 11.54 | 0.38 |
| 10/22 | 144 | 148 | 144 | 146 | +0.69% | 839,800 | 239億4402万 | -1.35% | 11.08 | 0.37 |
| 10/21 | 142 | 146 | 142 | 145 | +2.11% | 840,600 | 237億8002万 | -2.68% | 11.01 | 0.37 |
| 10/20 | 144 | 146 | 142 | 142 | -2.07% | 992,000 | 232億8802万 | -5.33% | 10.78 | 0.36 |
| 10/19 | 142 | 145 | 141 | 145 | +4.32% | 1,057,800 | 237億8002万 | -3.97% | 11.01 | 0.37 |
| 10/16 | 138 | 141 | 137 | 139 | +1.46% | 1,811,800 | 227億9602万 | -7.95% | 10.55 | 0.35 |
| 10/15 | 139 | 140 | 136 | 137 | -1.44% | 2,399,400 | 224億6802万 | -9.87% | 10.4 | 0.35 |
| 10/14 | 143 | 143 | 137 | 139 | -4.14% | 2,856,700 | 227億9602万 | -9.15% | 10.55 | 0.35 |
| 10/13 | 145 | 146 | 144 | 145 | -0.68% | 625,600 | 237億8002万 | -5.84% | 11.01 | 0.37 |
| 10/12 | 146 | 149 | 144 | 146 | 0% | 1,140,200 | 239億4402万 | -5.19% | 11.08 | 0.37 |
| 10/09 | 149 | 149 | 145 | 146 | -2.01% | 860,100 | 239億4402万 | -5.81% | 11.08 | 0.37 |
| 10/08 | 150 | 151 | 147 | 149 | -1.97% | 1,017,900 | 244億3602万 | -3.87% | 11.31 | 0.38 |
| 10/07 | 151 | 152 | 148 | 152 | -0.65% | 798,700 | 249億2803万 | -1.94% | 11.54 | 0.38 |
| 10/06 | 152 | 153 | 151 | 153 | +1.32% | 855,300 | 250億9203万 | -1.29% | 11.61 | 0.39 |
| 10/05 | 144 | 151 | 144 | 151 | +6.34% | 1,433,200 | 247億6403万 | -3.21% | 11.46 | 0.38 |
| 10/02 | 147 | 148 | 142 | 142 | -2.74% | 1,454,900 | 232億8802万 | -8.97% | 10.78 | 0.36 |
| 09/30 | 150 | 150 | 145 | 146 | -2.67% | 1,111,900 | 239億4402万 | -7.01% | 11.08 | 0.37 |
| 09/29 | 150 | 152 | 148 | 150 | 0% | 1,110,600 | 246億3万 | -4.46% | 11.38 | 0.38 |
| 09/28 | 149 | 150 | 147 | 150 | 0% | 1,110,900 | 246億3万 | -4.46% | 11.38 | 0.38 |
| 09/25 | 149 | 151 | 147 | 150 | +1.35% | 986,700 | 246億3万 | -4.46% | 11.38 | 0.38 |
| 09/24 | 152 | 152 | 148 | 148 | -3.27% | 1,435,900 | 242億7202万 | -5.73% | 11.23 | 0.37 |
| 09/23 | 156 | 156 | 153 | 153 | -1.92% | 754,100 | 250億9203万 | -3.16% | 11.61 | 0.39 |
| 09/18 | 155 | 157 | 154 | 156 | -0.64% | 1,259,400 | 255億8403万 | -1.27% | 11.84 | 0.39 |
| 09/17 | 159 | 161 | 157 | 157 | -1.26% | 951,400 | 257億4803万 | -0.63% | 11.92 | 0.4 |
| 09/16 | 161 | 163 | 159 | 159 | -1.85% | 746,900 | 260億7603万 | +1.27% | 12.07 | 0.4 |
| 09/15 | 162 | 163 | 158 | 162 | -0.61% | 1,366,900 | 265億6803万 | +3.18% | 12.3 | 0.41 |
| 09/14 | 163 | 164 | 160 | 163 | 0% | 1,517,400 | 267億3203万 | +3.82% | 12.37 | 0.41 |
| 09/11 | 163 | 164 | 160 | 163 | 0% | 1,359,200 | 267億3203万 | +4.49% | 12.37 | 0.41 |
| 09/10 | 164 | 165 | 162 | 163 | 0% | 1,145,800 | 267億3203万 | +5.16% | 12.37 | 0.41 |
| 09/09 | 164 | 165 | 162 | 163 | -2.4% | 1,130,200 | 267億3203万 | +5.16% | 12.37 | 0.41 |
| 09/08 | 161 | 167 | 160 | 167 | +4.38% | 1,746,300 | 273億8803万 | +8.44% | 12.68 | 0.42 |
| 09/07 | 155 | 161 | 155 | 160 | +3.9% | 1,521,700 | 262億4003万 | +4.58% | 12.14 | 0.4 |
| 09/04 | 154 | 156 | 152 | 154 | -1.28% | 796,300 | 252億5603万 | +1.99% | 11.69 | 0.39 |
| 09/03 | 155 | 158 | 154 | 156 | +1.3% | 614,700 | 255億8403万 | +3.31% | 11.84 | 0.39 |
| 09/02 | 156 | 156 | 154 | 154 | -0.65% | 466,500 | 252億5603万 | +1.99% | 11.69 | 0.39 |
| 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 |
