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 | 1,750 | 1,750 | 1,722 | 1,740 | -0.06% | 17,200 | 235億4033万 | +5.65% | 22.81 | 0.6 |
12/29 | 1,692 | 1,741 | 1,692 | 1,741 | -0.23% | 39,200 | 235億5386万 | +6.29% | 22.83 | 0.61 |
12/28 | 1,770 | 1,779 | 1,736 | 1,745 | -1.69% | 68,400 | 236億798万 | +7.12% | 22.88 | 0.61 |
12/25 | 1,775 | 1,782 | 1,747 | 1,775 | +1.08% | 14,400 | 240億1384万 | +9.57% | 23.27 | 0.62 |
12/24 | 1,759 | 1,765 | 1,749 | 1,756 | +0.46% | 24,400 | 237億5679万 | +9.07% | 23.02 | 0.61 |
12/23 | 1,744 | 1,759 | 1,737 | 1,748 | +0.69% | 19,100 | 236億4856万 | +9.18% | 22.92 | 0.61 |
12/22 | 1,725 | 1,743 | 1,713 | 1,736 | +0.64% | 26,000 | 234億8622万 | +9.05% | 22.76 | 0.6 |
12/21 | 1,723 | 1,731 | 1,709 | 1,725 | +0.23% | 25,600 | 233億3740万 | +8.9% | 22.62 | 0.6 |
12/18 | 1,692 | 1,721 | 1,692 | 1,721 | +1.41% | 30,500 | 232億8328万 | +9.13% | 22.56 | 0.6 |
12/17 | 1,675 | 1,702 | 1,642 | 1,697 | +0.77% | 51,700 | 229億5859万 | +7.81% | 22.25 | 0.59 |
12/16 | 1,660 | 1,690 | 1,654 | 1,684 | +1.81% | 17,900 | 227億8271万 | +7.19% | 22.08 | 0.59 |
12/15 | 1,635 | 1,657 | 1,634 | 1,654 | 0% | 13,800 | 223億7684万 | +5.28% | 21.69 | 0.57 |
12/14 | 1,626 | 1,664 | 1,624 | 1,654 | +1.72% | 28,700 | 223億7684万 | +5.28% | 21.69 | 0.57 |
12/11 | 1,588 | 1,630 | 1,570 | 1,626 | +2.46% | 35,400 | 219億9803万 | +3.57% | 21.32 | 0.57 |
12/10 | 1,607 | 1,611 | 1,584 | 1,587 | -1.12% | 12,800 | 214億7041万 | +1.02% | 20.81 | 0.55 |
12/09 | 1,598 | 1,611 | 1,598 | 1,605 | 0% | 15,900 | 217億1393万 | +2.16% | 21.04 | 0.56 |
12/08 | 1,581 | 1,610 | 1,581 | 1,605 | +0.88% | 25,300 | 217億1393万 | +2.23% | 21.04 | 0.56 |
12/07 | 1,587 | 1,613 | 1,565 | 1,591 | +1.86% | 29,600 | 215億2452万 | +1.47% | 20.86 | 0.55 |
12/04 | 1,539 | 1,574 | 1,537 | 1,562 | +2.43% | 27,800 | 211億3218万 | -0.26% | 20.48 | 0.54 |
12/03 | 1,571 | 1,588 | 1,517 | 1,525 | -3.97% | 48,800 | 206億3161万 | -2.68% | 19.99 | 0.53 |
12/02 | 1,577 | 1,611 | 1,556 | 1,588 | +0.44% | 71,000 | 214億8393万 | +1.15% | 20.82 | 0.55 |
12/01 | 1,517 | 1,583 | 1,510 | 1,581 | +3.54% | 61,200 | 213億8923万 | +0.76% | 20.73 | 0.55 |
11/30 | 1,500 | 1,530 | 1,480 | 1,527 | +1.6% | 216,600 | 206億5867万 | -2.68% | 20.02 | 0.53 |
11/27 | 1,505 | 1,521 | 1,493 | 1,503 | -0.07% | 59,700 | 203億3398万 | -4.27% | 19.71 | 0.52 |
11/26 | 1,508 | 1,525 | 1,503 | 1,504 | -0.33% | 35,600 | 203億4750万 | -4.39% | 19.72 | 0.52 |
11/25 | 1,521 | 1,547 | 1,508 | 1,509 | -0.13% | 51,600 | 204億1515万 | -4.31% | 19.78 | 0.52 |
11/24 | 1,532 | 1,543 | 1,508 | 1,511 | -1.05% | 87,900 | 204億4221万 | -4.55% | 19.81 | 0.53 |
11/20 | 1,534 | 1,543 | 1,525 | 1,527 | +0.07% | 31,900 | 206億5867万 | -3.78% | 20.02 | 0.53 |
11/19 | 1,526 | 1,553 | 1,525 | 1,526 | 0% | 50,100 | 206億4514万 | -4.03% | 20.01 | 0.53 |
11/18 | 1,525 | 1,539 | 1,525 | 1,526 | 0% | 37,700 | 206億4514万 | -4.27% | 20.01 | 0.53 |
11/17 | 1,550 | 1,562 | 1,525 | 1,526 | -1.04% | 51,400 | 206億4514万 | -4.57% | 20.01 | 0.53 |
11/16 | 1,560 | 1,583 | 1,540 | 1,542 | -0.52% | 37,900 | 208億6160万 | -3.81% | 20.22 | 0.54 |
11/13 | 1,629 | 1,630 | 1,550 | 1,550 | -4.91% | 42,600 | 209億6983万 | -3.49% | 20.32 | 0.54 |
11/12 | 1,633 | 1,646 | 1,586 | 1,630 | -0.18% | 27,000 | 220億5215万 | +1.24% | 21.37 | 0.57 |
11/11 | 1,700 | 1,700 | 1,612 | 1,633 | -3.66% | 27,700 | 220億9274万 | +1.43% | 21.41 | 0.57 |
11/10 | 1,644 | 1,695 | 1,631 | 1,695 | +3.99% | 20,700 | 229億3153万 | +5.15% | 22.22 | 0.59 |
11/09 | 1,652 | 1,652 | 1,619 | 1,630 | -1.33% | 12,900 | 220億5215万 | +1.31% | 21.37 | 0.57 |
11/06 | 1,642 | 1,652 | 1,611 | 1,652 | +0.61% | 14,400 | 223億4979万 | +2.8% | 21.66 | 0.57 |
11/05 | 1,589 | 1,643 | 1,583 | 1,642 | +3.08% | 12,300 | 222億1450万 | +2.24% | 21.53 | 0.57 |
11/04 | 1,587 | 1,597 | 1,567 | 1,593 | +1.08% | 10,800 | 215億5158万 | -0.99% | 20.89 | 0.55 |
11/02 | 1,540 | 1,576 | 1,540 | 1,576 | +2.34% | 8,500 | 213億2159万 | -2.29% | 20.66 | 0.55 |
10/30 | 1,561 | 1,562 | 1,539 | 1,540 | -0.84% | 12,500 | 208億3455万 | -4.7% | 20.19 | 0.54 |
10/29 | 1,557 | 1,586 | 1,553 | 1,553 | -1.65% | 3,500 | 210億1042万 | -3.96% | 20.36 | 0.54 |
10/28 | 1,577 | 1,587 | 1,564 | 1,579 | -1.62% | 10,100 | 213億6217万 | -2.59% | 20.7 | 0.55 |
10/27 | 1,570 | 1,605 | 1,563 | 1,605 | +2.16% | 8,600 | 217億1393万 | -1.29% | 21.04 | 0.56 |
10/26 | 1,567 | 1,594 | 1,567 | 1,571 | -0.7% | 5,700 | 212億5394万 | -3.56% | 20.6 | 0.55 |
10/23 | 1,579 | 1,587 | 1,555 | 1,582 | +2.06% | 9,200 | 214億276万 | -3.06% | 20.74 | 0.55 |
10/22 | 1,571 | 1,575 | 1,550 | 1,550 | -1.02% | 15,300 | 209億6983万 | -5.08% | 20.32 | 0.54 |
10/21 | 1,636 | 1,636 | 1,560 | 1,566 | -3.03% | 14,000 | 211億8630万 | -4.16% | 20.53 | 0.54 |
10/20 | 1,637 | 1,637 | 1,605 | 1,615 | -2.77% | 3,600 | 218億4922万 | -1.22% | 21.17 | 0.56 |
10/19 | 1,595 | 1,662 | 1,595 | 1,661 | +4.2% | 10,300 | 224億7155万 | +1.78% | 21.78 | 0.58 |
10/16 | 1,606 | 1,613 | 1,594 | 1,594 | -0.69% | 5,700 | 215億6511万 | -2.09% | 20.9 | 0.55 |
10/15 | 1,626 | 1,634 | 1,605 | 1,605 | -1.83% | 4,000 | 217億1393万 | -1.41% | 21.04 | 0.56 |
10/14 | 1,644 | 1,644 | 1,627 | 1,635 | -0.55% | 4,500 | 221億1979万 | +0.55% | 21.44 | 0.57 |
10/13 | 1,630 | 1,647 | 1,619 | 1,644 | +1.29% | 6,900 | 222億4155万 | +1.17% | 21.55 | 0.57 |
10/12 | 1,627 | 1,627 | 1,614 | 1,623 | -0.25% | 4,100 | 219億5745万 | +0.06% | 21.28 | 0.56 |
10/09 | 1,660 | 1,660 | 1,618 | 1,627 | -2.05% | 5,600 | 220億1156万 | +0.43% | 21.33 | 0.57 |
10/08 | 1,635 | 1,661 | 1,635 | 1,661 | +1.9% | 6,700 | 224億7155万 | +2.72% | 21.78 | 0.58 |
10/07 | 1,628 | 1,651 | 1,628 | 1,630 | -1.81% | 8,300 | 220億5215万 | +0.93% | 21.37 | 0.57 |
10/06 | 1,644 | 1,666 | 1,632 | 1,660 | +2.09% | 6,500 | 224億5802万 | +3.04% | 21.76 | 0.58 |
10/05 | 1,582 | 1,630 | 1,582 | 1,626 | +3.04% | 6,800 | 219億9803万 | +1.18% | 21.32 | 0.57 |
10/02 | 1,665 | 1,665 | 1,571 | 1,578 | -3.13% | 15,800 | 213億4864万 | -1.68% | 20.69 | 0.55 |
09/30 | 1,747 | 1,750 | 1,628 | 1,629 | -4.85% | 19,200 | 220億3862万 | +1.5% | 21.36 | 0.57 |
09/29 | 1,709 | 1,764 | 1,692 | 1,712 | -0.06% | 22,000 | 231億6152万 | +6.73% | 22.45 | 0.6 |
09/28 | 1,689 | 1,713 | 1,657 | 1,713 | +3.88% | 29,700 | 231億7505万 | +7.13% | 22.46 | 0.6 |
09/25 | 1,588 | 1,654 | 1,588 | 1,649 | +5.98% | 15,700 | 223億920万 | +3.52% | 21.62 | 0.57 |
09/24 | 1,629 | 1,651 | 1,553 | 1,556 | -5.75% | 25,900 | 210億5101万 | -2.26% | 20.4 | 0.54 |
09/23 | 1,625 | 1,704 | 1,620 | 1,651 | -3.17% | 19,800 | 223億3626万 | +3.51% | 21.65 | 0.57 |
09/18 | 1,696 | 1,725 | 1,678 | 1,705 | +1.43% | 16,900 | 230億6682万 | +6.9% | 22.35 | 0.59 |
09/17 | 1,638 | 1,681 | 1,635 | 1,681 | +2.56% | 12,700 | 227億4212万 | +5.52% | 22.04 | 0.58 |
09/16 | 1,610 | 1,641 | 1,604 | 1,639 | +1.8% | 16,800 | 221億7391万 | +2.95% | 21.49 | 0.57 |
09/15 | 1,603 | 1,610 | 1,579 | 1,610 | +1.19% | 8,600 | 217億8157万 | +1.26% | 21.11 | 0.56 |
09/14 | 1,600 | 1,603 | 1,587 | 1,591 | +0.7% | 8,400 | 215億2452万 | -0.06% | 20.86 | 0.55 |
09/11 | 1,540 | 1,580 | 1,540 | 1,580 | +2.13% | 16,600 | 213億7570万 | -1% | 20.72 | 0.55 |
09/10 | 1,560 | 1,566 | 1,544 | 1,547 | -0.77% | 10,500 | 209億2925万 | -3.31% | 20.28 | 0.54 |
09/09 | 1,558 | 1,572 | 1,552 | 1,559 | -1.27% | 12,200 | 210億9160万 | -2.99% | 20.44 | 0.54 |
09/08 | 1,601 | 1,601 | 1,560 | 1,579 | +0.7% | 11,700 | 213億6217万 | -2.17% | 20.7 | 0.55 |
09/07 | 1,584 | 1,597 | 1,568 | 1,568 | -2.55% | 8,400 | 212億1336万 | -3.09% | 20.56 | 0.54 |
09/04 | 1,545 | 1,610 | 1,543 | 1,609 | +3.47% | 15,900 | 217億6804万 | -0.86% | 21.1 | 0.56 |
09/03 | 1,586 | 1,597 | 1,552 | 1,555 | -1.64% | 10,000 | 210億3748万 | -4.37% | 20.39 | 0.54 |
09/02 | 1,578 | 1,581 | 1,549 | 1,581 | +1.09% | 7,500 | 213億8923万 | -3.01% | 20.73 | 0.55 |
09/01 | 1,597 | 1,597 | 1,552 | 1,564 | -2.55% | 7,200 | 211億5924万 | -4.28% | 20.51 | 0.54 |
08/31 | 1,550 | 1,619 | 1,546 | 1,605 | +4.9% | 22,900 | 217億1393万 | -2.01% | 21.04 | 0.56 |
08/28 | 1,555 | 1,599 | 1,530 | 1,530 | -2.05% | 22,100 | 206億9926万 | -6.82% | 20.06 | 0.53 |
08/27 | 1,580 | 1,580 | 1,560 | 1,562 | 0% | 8,300 | 211億3218万 | -5.39% | 20.48 | 0.54 |
08/26 | 1,568 | 1,585 | 1,562 | 1,562 | -2.31% | 12,500 | 211億3218万 | -5.56% | 20.48 | 0.54 |
08/25 | 1,614 | 1,614 | 1,585 | 1,599 | +0.76% | 12,800 | 216億3275万 | -3.44% | 20.96 | 0.56 |
08/24 | 1,588 | 1,593 | 1,570 | 1,587 | -0.06% | 4,900 | 214億7041万 | -4.34% | 20.81 | 0.55 |
08/21 | 1,580 | 1,622 | 1,580 | 1,588 | +0.51% | 5,800 | 214億8393万 | -4.57% | 20.82 | 0.55 |
08/20 | 1,607 | 1,613 | 1,577 | 1,580 | -2.17% | 10,600 | 213億7570万 | -5.28% | 20.72 | 0.55 |
08/19 | 1,639 | 1,642 | 1,614 | 1,615 | -1.46% | 8,300 | 218億4922万 | -3.41% | 21.17 | 0.56 |
08/18 | 1,653 | 1,681 | 1,639 | 1,639 | -0.24% | 10,900 | 221億7391万 | -1.8% | 21.49 | 0.57 |
08/17 | 1,650 | 1,669 | 1,632 | 1,643 | -0.18% | 5,400 | 222億2803万 | -1.44% | 21.54 | 0.57 |
08/14 | 1,649 | 1,667 | 1,625 | 1,646 | -0.42% | 9,400 | 222億6861万 | -1.2% | 21.58 | 0.57 |
08/13 | 1,640 | 1,654 | 1,610 | 1,653 | +2.67% | 13,400 | 223億6331万 | -0.72% | 21.67 | 0.57 |
08/12 | 1,639 | 1,673 | 1,605 | 1,610 | -1.83% | 15,400 | 217億8157万 | -3.25% | 21.11 | 0.56 |
08/11 | 1,621 | 1,642 | 1,599 | 1,640 | -3.59% | 26,100 | 221億8744万 | -1.32% | 21.5 | 0.57 |
08/07 | 1,674 | 1,705 | 1,654 | 1,701 | +1.61% | 17,900 | 230億1270万 | +2.47% | 22.3 | 0.59 |
08/06 | 1,736 | 1,736 | 1,672 | 1,674 | -2.67% | 6,000 | 226億4742万 | +1.03% | 21.95 | 0.58 |
08/05 | 1,737 | 1,744 | 1,717 | 1,720 | -0.98% | 10,900 | 232億6975万 | +3.86% | 22.55 | 0.6 |