PBR
2020/07/22~2020/12/18
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 |
12/18 | 163 | 166 | 161 | 165 | +1.23% | 1,995,600 | 270億6003万 | +7.84% | 12.52 | 0.42 |
12/17 | 159 | 164 | 158 | 163 | +3.16% | 3,272,000 | 267億3203万 | +7.24% | 12.37 | 0.41 |
12/16 | 153 | 159 | 153 | 158 | +4.64% | 3,287,300 | 259億1203万 | +3.95% | 11.99 | 0.4 |
12/15 | 151 | 153 | 149 | 151 | +0.67% | 1,551,400 | 247億6403万 | -0.66% | 11.46 | 0.38 |
12/14 | 147 | 151 | 147 | 150 | +2.74% | 1,521,200 | 246億3万 | -1.32% | 11.38 | 0.38 |
12/11 | 149 | 149 | 146 | 146 | -1.35% | 1,048,600 | 239億4402万 | -3.95% | 11.08 | 0.37 |
12/10 | 149 | 151 | 148 | 148 | -0.67% | 952,500 | 242億7202万 | -2.63% | 11.23 | 0.37 |
12/09 | 148 | 152 | 148 | 149 | 0% | 1,081,600 | 244億3602万 | -2.61% | 11.31 | 0.38 |
12/08 | 151 | 153 | 149 | 149 | -0.67% | 1,525,800 | 244億3602万 | -2.61% | 11.31 | 0.38 |
12/07 | 154 | 155 | 150 | 150 | -3.23% | 1,700,100 | 246億3万 | -1.32% | 11.38 | 0.38 |
12/04 | 154 | 155 | 152 | 155 | +0.65% | 1,413,500 | 254億2003万 | +1.97% | 11.76 | 0.39 |
12/03 | 154 | 155 | 152 | 154 | +1.32% | 2,239,500 | 252億5603万 | +1.32% | 11.69 | 0.39 |
12/02 | 150 | 154 | 149 | 152 | +2.7% | 2,726,900 | 249億2803万 | 0% | 11.54 | 0.38 |
12/01 | 145 | 150 | 143 | 148 | +4.96% | 2,454,900 | 242億7202万 | -2.63% | 11.23 | 0.37 |
11/30 | 153 | 153 | 141 | 141 | -9.62% | 10,575,600 | 231億2402万 | -7.24% | 10.7 | 0.36 |
11/27 | 157 | 159 | 156 | 156 | 0% | 1,570,900 | 255億8403万 | +2.63% | 11.84 | 0.39 |
11/26 | 153 | 156 | 151 | 156 | +4% | 1,468,600 | 255億8403万 | +3.31% | 11.84 | 0.39 |
11/25 | 154 | 157 | 149 | 150 | -1.96% | 2,310,300 | 246億3万 | -0.66% | 11.38 | 0.38 |
11/24 | 153 | 155 | 151 | 153 | +1.32% | 1,463,000 | 250億9203万 | +1.32% | 11.61 | 0.39 |
11/20 | 150 | 154 | 147 | 151 | -0.66% | 1,992,000 | 247億6403万 | +0.67% | 11.46 | 0.38 |
11/19 | 154 | 157 | 152 | 152 | -1.94% | 1,519,100 | 249億2803万 | +1.33% | 11.54 | 0.38 |
11/18 | 156 | 156 | 153 | 155 | -0.64% | 1,105,000 | 254億2003万 | +4.03% | 11.76 | 0.39 |
11/17 | 158 | 159 | 155 | 156 | -1.27% | 1,646,500 | 255億8403万 | +4.7% | 11.84 | 0.39 |
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 |