PBR
2020/06/04~2020/10/29
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 |
10/29 | 1,222 | 1,243 | 1,216 | 1,242 | -0.8% | 1,545,300 | 6612億6136万 | -3.2% | 12.39 | 1.88 |
10/28 | 1,272 | 1,274 | 1,234 | 1,252 | -2.11% | 1,974,400 | 6665億8553万 | -2.64% | 12.49 | 1.9 |
10/27 | 1,271 | 1,279 | 1,253 | 1,279 | -1.01% | 1,321,800 | 6809億6077万 | -0.85% | 12.76 | 1.94 |
10/26 | 1,274 | 1,292 | 1,268 | 1,292 | +0.94% | 1,399,200 | 6878億8219万 | 0% | 12.89 | 1.96 |
10/23 | 1,260 | 1,297 | 1,255 | 1,280 | +1.59% | 1,788,600 | 6814億9319万 | -1.08% | 12.77 | 1.94 |
10/22 | 1,272 | 1,273 | 1,248 | 1,260 | -2.4% | 1,971,200 | 6708億4486万 | -2.85% | 12.57 | 1.91 |
10/21 | 1,255 | 1,294 | 1,254 | 1,291 | +3.03% | 1,779,400 | 6873億4977万 | -0.77% | 12.88 | 1.96 |
10/20 | 1,249 | 1,275 | 1,245 | 1,253 | -1.03% | 1,315,000 | 6671億1794万 | -3.76% | 12.5 | 1.9 |
10/19 | 1,273 | 1,274 | 1,241 | 1,266 | -0.78% | 2,370,300 | 6740億3936万 | -2.99% | 12.63 | 1.92 |
10/16 | 1,300 | 1,309 | 1,266 | 1,276 | -1.24% | 2,078,800 | 6793億6352万 | -2.37% | 12.73 | 1.94 |
10/15 | 1,284 | 1,297 | 1,267 | 1,292 | +0.86% | 1,726,100 | 6878億8219万 | -1.37% | 12.89 | 1.96 |
10/14 | 1,300 | 1,300 | 1,276 | 1,281 | -1.84% | 2,124,200 | 6820億2561万 | -2.44% | 12.78 | 1.94 |
10/13 | 1,305 | 1,312 | 1,292 | 1,305 | +0.31% | 1,123,400 | 6948億360万 | -0.91% | 13.02 | 1.98 |
10/12 | 1,320 | 1,326 | 1,287 | 1,301 | -0.76% | 1,327,100 | 6926億7394万 | -1.44% | 12.98 | 1.97 |
10/09 | 1,329 | 1,339 | 1,298 | 1,311 | -1.06% | 1,398,000 | 6979億9810万 | -0.98% | 13.08 | 1.99 |
10/08 | 1,332 | 1,335 | 1,315 | 1,325 | +0.3% | 1,320,600 | 7054億5193万 | 0% | 13.22 | 2.01 |
10/07 | 1,308 | 1,324 | 1,291 | 1,321 | -0.15% | 1,240,200 | 7033億2227万 | -0.3% | 13.18 | 2 |
10/06 | 1,326 | 1,345 | 1,317 | 1,323 | -0.82% | 1,249,600 | 7043億8710万 | -0.08% | 13.2 | 2.01 |
10/05 | 1,327 | 1,349 | 1,323 | 1,334 | +2.38% | 1,947,400 | 7102億4368万 | +0.98% | 13.31 | 2.02 |
10/02 | 1,297 | 1,338 | 1,295 | 1,303 | +0.39% | 2,757,500 | 6937億3877万 | -1.21% | 13 | 1.98 |
09/30 | 1,284 | 1,314 | 1,280 | 1,298 | +1.64% | 2,850,600 | 6910億7669万 | -1.44% | 12.95 | 1.97 |
09/29 | 1,262 | 1,313 | 1,261 | 1,277 | +2.32% | 4,316,700 | 6798億9594万 | -2.82% | 12.74 | 1.94 |
09/28 | 1,239 | 1,250 | 1,234 | 1,248 | +1.22% | 1,568,400 | 6644億5586万 | -4.81% | 12.45 | 1.89 |
09/25 | 1,256 | 1,258 | 1,223 | 1,233 | -0.56% | 2,402,500 | 6564億6961万 | -5.88% | 12.3 | 1.87 |
09/24 | 1,300 | 1,300 | 1,239 | 1,240 | -5.85% | 4,184,500 | 6601億9653万 | -5.34% | 12.37 | 1.88 |
09/23 | 1,341 | 1,345 | 1,311 | 1,317 | -2.66% | 1,623,400 | 7011億9260万 | +0.46% | 13.14 | 2 |
09/18 | 1,329 | 1,355 | 1,320 | 1,353 | +1.88% | 1,744,000 | 7203億5960万 | +3.44% | 13.5 | 2.05 |
09/17 | 1,338 | 1,352 | 1,325 | 1,328 | -0.67% | 1,332,500 | 7070億4918万 | +1.76% | 13.25 | 2.01 |
09/16 | 1,351 | 1,362 | 1,332 | 1,337 | -0.67% | 1,487,700 | 7118億4093万 | +2.69% | 13.34 | 2.03 |
09/15 | 1,357 | 1,357 | 1,329 | 1,346 | -0.88% | 1,585,600 | 7166億3268万 | +3.54% | 13.43 | 2.04 |
09/14 | 1,332 | 1,362 | 1,330 | 1,358 | +3.35% | 2,485,600 | 7230億2168万 | +4.7% | 13.55 | 2.06 |
09/11 | 1,325 | 1,325 | 1,291 | 1,314 | -1.57% | 2,714,300 | 6995億9535万 | +1.7% | 13.11 | 1.99 |
09/10 | 1,327 | 1,340 | 1,306 | 1,335 | +1.14% | 2,175,900 | 7107億7610万 | +3.65% | 13.32 | 2.02 |
09/09 | 1,321 | 1,334 | 1,311 | 1,320 | -1.86% | 2,572,700 | 7027億8985万 | +3.13% | 13.17 | 2 |
09/08 | 1,414 | 1,420 | 1,337 | 1,345 | -2.04% | 5,419,900 | 7161億27万 | +5.74% | 13.42 | 2.04 |
09/07 | 1,381 | 1,390 | 1,357 | 1,373 | -0.51% | 2,203,700 | 7310億793万 | +8.97% | 13.7 | 2.08 |
09/04 | 1,350 | 1,380 | 1,339 | 1,380 | -0.65% | 2,283,200 | 7347億3485万 | +10.75% | 13.77 | 2.09 |
09/03 | 1,399 | 1,407 | 1,381 | 1,389 | +0.65% | 2,029,400 | 7395億2659万 | +12.47% | 13.86 | 2.11 |
09/02 | 1,349 | 1,382 | 1,349 | 1,380 | +2.3% | 2,899,400 | 7347億3485万 | +12.84% | 13.77 | 2.09 |
09/01 | 1,315 | 1,367 | 1,305 | 1,349 | +2.43% | 3,371,600 | 7182億2993万 | +11.21% | 13.46 | 2.05 |
08/31 | 1,350 | 1,365 | 1,314 | 1,317 | +1.39% | 2,713,700 | 7011億9260万 | +9.2% | 13.14 | 2 |
08/28 | 1,263 | 1,342 | 1,263 | 1,299 | +3.42% | 5,890,100 | 6916億910万 | +8.16% | 12.96 | 1.97 |
08/27 | 1,265 | 1,270 | 1,249 | 1,256 | -1.34% | 1,527,900 | 6687億1519万 | +4.93% | 12.53 | 1.9 |
08/26 | 1,254 | 1,275 | 1,245 | 1,273 | +1.11% | 1,841,800 | 6777億6627万 | +6.62% | 12.7 | 1.93 |
08/25 | 1,215 | 1,264 | 1,215 | 1,259 | +3.71% | 3,118,700 | 6703億1244万 | +5.71% | 12.56 | 1.91 |
08/24 | 1,215 | 1,217 | 1,196 | 1,214 | +0.08% | 1,437,800 | 6463億5370万 | +2.19% | 12.11 | 1.84 |
08/21 | 1,214 | 1,233 | 1,209 | 1,213 | -0.74% | 1,338,900 | 6458億2128万 | +2.19% | 12.1 | 1.84 |
08/20 | 1,240 | 1,249 | 1,216 | 1,222 | -1.85% | 1,542,500 | 6506億1303万 | +3.21% | 12.19 | 1.85 |
08/19 | 1,237 | 1,247 | 1,226 | 1,245 | -0.24% | 1,447,600 | 6628億5861万 | +5.42% | 12.42 | 1.89 |
08/18 | 1,260 | 1,261 | 1,239 | 1,248 | -0.72% | 1,570,900 | 6644億5586万 | +6.12% | 12.45 | 1.89 |
08/17 | 1,263 | 1,284 | 1,257 | 1,257 | -0.63% | 1,540,900 | 6692億4761万 | +7.25% | 12.54 | 1.91 |
08/14 | 1,263 | 1,275 | 1,255 | 1,265 | +0.16% | 1,421,400 | 6735億694万 | +8.3% | 12.62 | 1.92 |
08/13 | 1,298 | 1,304 | 1,257 | 1,263 | -0.39% | 2,408,100 | 6724億4211万 | +8.41% | 12.6 | 1.92 |
08/12 | 1,275 | 1,301 | 1,259 | 1,268 | -0.94% | 2,399,400 | 6751億419万 | +9.12% | 12.65 | 1.92 |
08/11 | 1,233 | 1,280 | 1,233 | 1,280 | +3.81% | 3,478,200 | 6814億9319万 | +10.73% | 12.77 | 1.94 |
08/07 | 1,206 | 1,250 | 1,198 | 1,233 | +0.74% | 3,572,700 | 6564億6961万 | +7.22% | 12.3 | 1.87 |
08/06 | 1,250 | 1,280 | 1,211 | 1,224 | +8.13% | 8,921,000 | 6516億7786万 | +6.9% | 12.21 | 1.86 |
08/05 | 1,101 | 1,133 | 1,095 | 1,132 | +1.52% | 1,886,000 | 6026億9554万 | -0.88% | 11.29 | 1.72 |
08/04 | 1,069 | 1,115 | 1,069 | 1,115 | +6.09% | 1,947,900 | 5936億4446万 | -2.36% | 11.12 | 1.69 |
08/03 | 1,044 | 1,057 | 1,040 | 1,051 | +2.04% | 1,355,500 | 5595億6980万 | -8.05% | 10.48 | 1.59 |
07/31 | 1,080 | 1,080 | 1,029 | 1,030 | -5.68% | 2,383,200 | 5483億8905万 | -10.28% | 10.27 | 1.56 |
07/30 | 1,101 | 1,105 | 1,085 | 1,092 | +0.65% | 1,776,900 | 5813億9888万 | -5.37% | 10.89 | 1.66 |
07/29 | 1,115 | 1,115 | 1,080 | 1,085 | -4.91% | 3,186,400 | 5776億7196万 | -6.38% | 10.82 | 1.65 |
07/28 | 1,169 | 1,174 | 1,140 | 1,141 | -2.56% | 1,565,600 | 6074億8729万 | -1.81% | 11.38 | 1.73 |
07/27 | 1,165 | 1,171 | 1,146 | 1,171 | -0.93% | 1,493,100 | 6234億5978万 | +0.6% | 11.68 | 1.78 |
07/22 | 1,198 | 1,210 | 1,182 | 1,182 | -1.42% | 1,294,300 | 6293億1637万 | +1.46% | 11.79 | 1.79 |
07/21 | 1,200 | 1,203 | 1,182 | 1,199 | +0.17% | 955,200 | 6383億6745万 | +2.92% | 11.96 | 1.82 |
07/20 | 1,187 | 1,197 | 1,171 | 1,197 | +0.67% | 1,095,200 | 6373億261万 | +2.66% | 11.94 | 1.82 |
07/17 | 1,203 | 1,225 | 1,182 | 1,189 | -0.5% | 1,090,700 | 6330億4328万 | +2.24% | 11.86 | 1.8 |
07/16 | 1,180 | 1,212 | 1,180 | 1,195 | +1.44% | 1,983,600 | 6362億3778万 | +2.75% | 11.92 | 1.81 |
07/15 | 1,154 | 1,188 | 1,153 | 1,178 | +3.7% | 2,213,600 | 6271億8670万 | +1.2% | 11.75 | 1.79 |
07/14 | 1,149 | 1,151 | 1,130 | 1,136 | -1.13% | 1,127,100 | 6048億2520万 | -2.74% | 11.33 | 1.72 |
07/13 | 1,152 | 1,159 | 1,141 | 1,149 | +2.41% | 1,627,400 | 6117億4662万 | -2.13% | 11.46 | 1.74 |
07/10 | 1,131 | 1,143 | 1,120 | 1,122 | -2.26% | 1,516,000 | 5973億7137万 | -4.92% | 11.19 | 1.7 |
07/09 | 1,152 | 1,166 | 1,137 | 1,148 | -0.17% | 1,451,700 | 6112億1420万 | -3.04% | 11.45 | 1.74 |
07/08 | 1,170 | 1,185 | 1,145 | 1,150 | -4.09% | 2,272,900 | 6122億7904万 | -3.12% | 11.47 | 1.74 |
07/07 | 1,174 | 1,200 | 1,171 | 1,199 | +0.93% | 1,643,900 | 6383億6745万 | +0.84% | 11.96 | 1.82 |
07/06 | 1,113 | 1,190 | 1,113 | 1,188 | +5.6% | 2,643,700 | 6325億1087万 | 0% | 11.85 | 1.8 |
07/03 | 1,128 | 1,128 | 1,110 | 1,125 | +0.99% | 1,166,100 | 5989億6862万 | -5.22% | 11.22 | 1.71 |
07/02 | 1,123 | 1,138 | 1,105 | 1,114 | -0.8% | 2,240,400 | 5931億1204万 | -6.31% | 11.11 | 1.69 |
07/01 | 1,176 | 1,176 | 1,115 | 1,123 | -2.01% | 2,491,900 | 5979億379万 | -5.87% | 11.2 | 1.7 |
06/30 | 1,150 | 1,172 | 1,146 | 1,146 | +2.87% | 2,348,700 | 6101億4937万 | -4.1% | 11.43 | 1.74 |
06/29 | 1,151 | 1,155 | 1,114 | 1,114 | -4.21% | 2,012,200 | 5931億1204万 | -6.86% | 11.11 | 1.69 |
06/26 | 1,180 | 1,181 | 1,159 | 1,163 | 0% | 1,051,500 | 6192億45万 | -2.84% | 11.6 | 1.76 |
06/25 | 1,170 | 1,175 | 1,152 | 1,163 | -2.43% | 1,502,500 | 6192億45万 | -2.68% | 11.6 | 1.76 |
06/24 | 1,191 | 1,201 | 1,185 | 1,192 | -0.17% | 1,058,800 | 6346億4053万 | -0.17% | 11.89 | 1.81 |
06/23 | 1,194 | 1,213 | 1,183 | 1,194 | +1.36% | 1,676,000 | 6357億537万 | +0.25% | 11.91 | 1.81 |
06/22 | 1,169 | 1,194 | 1,162 | 1,178 | 0% | 1,350,900 | 6271億8670万 | -1.09% | 11.75 | 1.79 |
06/19 | 1,204 | 1,204 | 1,177 | 1,178 | -1.59% | 1,830,300 | 6271億8670万 | -0.93% | 11.75 | 1.79 |
06/18 | 1,196 | 1,203 | 1,181 | 1,197 | -0.25% | 1,233,600 | 6373億261万 | +0.84% | 11.94 | 1.82 |
06/17 | 1,200 | 1,204 | 1,182 | 1,200 | 0% | 1,705,000 | 6388億9986万 | +1.44% | 11.97 | 1.82 |
06/16 | 1,183 | 1,210 | 1,175 | 1,200 | +5.63% | 2,364,300 | 6388億9986万 | +1.69% | 11.97 | 1.82 |
06/15 | 1,182 | 1,185 | 1,136 | 1,136 | -4.46% | 1,971,600 | 6048億2520万 | -3.4% | 11.33 | 1.72 |
06/12 | 1,160 | 1,195 | 1,143 | 1,189 | -1.98% | 2,713,700 | 6330億4328万 | +1.11% | 11.86 | 1.8 |
06/11 | 1,242 | 1,258 | 1,207 | 1,213 | -4.94% | 2,523,700 | 6458億2128万 | +3.15% | 12.1 | 1.84 |
06/10 | 1,257 | 1,285 | 1,255 | 1,276 | -0.85% | 1,590,200 | 6793億6352万 | +8.78% | 12.73 | 1.94 |
06/09 | 1,319 | 1,346 | 1,267 | 1,287 | -1.38% | 3,401,700 | 6852億2011万 | +10.09% | 12.84 | 1.95 |
06/08 | 1,250 | 1,305 | 1,245 | 1,305 | +6.88% | 3,356,100 | 6948億360万 | +11.92% | 13.02 | 1.98 |
06/05 | 1,194 | 1,221 | 1,192 | 1,221 | +0.66% | 1,401,900 | 6500億8061万 | +5.17% | 12.18 | 1.85 |
06/04 | 1,215 | 1,228 | 1,191 | 1,213 | +0.92% | 2,197,800 | 6458億2128万 | +4.75% | 12.1 | 1.84 |