PBR
2020/05/15~2020/10/09
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 |
10/09 | 955 | 955 | 946 | 954 | 0% | 2,200 | 86億1011万 | -0.31% | 9.24 | 0.99 |
10/08 | 958 | 958 | 950 | 954 | +0.21% | 2,400 | 86億1011万 | -0.31% | 9.24 | 0.99 |
10/07 | 952 | 952 | 951 | 952 | -0.31% | 1,500 | 85億9206万 | -0.42% | 9.22 | 0.99 |
10/06 | 955 | 955 | 953 | 955 | +0.21% | 1,600 | 86億1914万 | -0.1% | 9.25 | 0.99 |
10/05 | 959 | 959 | 952 | 953 | 0% | 1,500 | 86億109万 | -0.21% | 9.23 | 0.99 |
10/02 | 960 | 960 | 952 | 953 | -0.42% | 2,400 | 86億109万 | -0.21% | 9.23 | 0.99 |
09/30 | 961 | 961 | 955 | 957 | -0.31% | 1,200 | 86億3719万 | +0.31% | 9.27 | 1 |
09/29 | 955 | 964 | 953 | 960 | +0.52% | 1,900 | 86億6426万 | +0.63% | 9.3 | 1 |
09/28 | 960 | 960 | 953 | 955 | -1.34% | 3,000 | 86億1914万 | +0.1% | 9.25 | 0.99 |
09/25 | 968 | 970 | 958 | 968 | +0.83% | 6,800 | 87億3647万 | +1.47% | 9.37 | 1.01 |
09/24 | 962 | 964 | 960 | 960 | -0.21% | 3,000 | 86億6426万 | +0.63% | 9.3 | 1 |
09/23 | 968 | 968 | 962 | 962 | -0.1% | 600 | 86億8231万 | +0.84% | 9.32 | 1 |
09/18 | 964 | 965 | 963 | 963 | 0% | 1,500 | 86億9134万 | +0.94% | 9.33 | 1 |
09/17 | 958 | 964 | 958 | 963 | -0.21% | 400 | 86億9134万 | +0.94% | 9.33 | 1 |
09/16 | 961 | 965 | 961 | 965 | 0% | 1,300 | 87億939万 | +1.05% | 9.34 | 1 |
09/15 | 965 | 965 | 962 | 965 | +2.22% | 2,800 | 87億939万 | +1.05% | 9.34 | 1 |
09/14 | 954 | 954 | 944 | 944 | -0.53% | 3,000 | 85億1986万 | -1.15% | 9.14 | 0.98 |
09/11 | 948 | 957 | 946 | 949 | -0.11% | 1,200 | 85億6499万 | -0.84% | 9.19 | 0.99 |
09/10 | 954 | 954 | 950 | 950 | 0% | 1,100 | 85億7401万 | -0.94% | 9.2 | 0.99 |
09/09 | 965 | 965 | 945 | 950 | -1.55% | 2,400 | 85億7401万 | -1.04% | 9.2 | 0.99 |
09/08 | 965 | 965 | 965 | 965 | 0% | 200 | 87億939万 | +0.52% | 9.34 | 1 |
09/07 | 968 | 970 | 950 | 965 | +0.84% | 1,800 | 87億939万 | +0.42% | 9.34 | 1 |
09/04 | 960 | 960 | 957 | 957 | -1.24% | 2,200 | 86億3719万 | -0.42% | 9.27 | 1 |
09/03 | 950 | 969 | 950 | 969 | +2.43% | 5,400 | 87億4549万 | +0.83% | 9.38 | 1.01 |
09/02 | 940 | 946 | 940 | 946 | +1.39% | 2,000 | 85億3791万 | -1.66% | 9.16 | 0.98 |
09/01 | 946 | 946 | 933 | 933 | -1.37% | 1,000 | 84億2058万 | -3.12% | 9.03 | 0.97 |
08/31 | 946 | 946 | 946 | 946 | +1.18% | 200 | 85億3791万 | -2.07% | 9.16 | 0.98 |
08/28 | 943 | 954 | 935 | 935 | -0.85% | 22,900 | 84億3863万 | -3.31% | 9.05 | 0.97 |
08/27 | 943 | 943 | 941 | 943 | 0% | 1,000 | 85億1083万 | -2.58% | 9.13 | 0.98 |
08/26 | 950 | 950 | 943 | 943 | 0% | 200 | 85億1083万 | -2.68% | 9.13 | 0.98 |
08/25 | 950 | 950 | 943 | 943 | -0.74% | 6,000 | 85億1083万 | -2.78% | 9.13 | 0.98 |
08/24 | 951 | 957 | 948 | 950 | -0.73% | 5,400 | 85億7401万 | -2.26% | 9.2 | 0.99 |
08/21 | 951 | 957 | 951 | 957 | +0.42% | 1,200 | 86億3719万 | -1.64% | 9.27 | 1 |
08/20 | 965 | 965 | 953 | 953 | -0.94% | 1,600 | 86億109万 | -2.26% | 9.23 | 0.99 |
08/19 | 965 | 965 | 962 | 962 | -0.21% | 1,800 | 86億8231万 | -1.43% | 9.32 | 1 |
08/18 | 967 | 968 | 964 | 964 | -0.31% | 1,000 | 87億36万 | -1.23% | 9.33 | 1 |
08/17 | 967 | 967 | 967 | 967 | -1.02% | 300 | 87億2744万 | -1.02% | 9.36 | 1.01 |
08/14 | 978 | 978 | 968 | 977 | -0.2% | 400 | 88億1769万 | -0.2% | 9.46 | 1.02 |
08/13 | 969 | 979 | 966 | 979 | +1.45% | 1,200 | 88億3574万 | 0% | 9.48 | 1.02 |
08/12 | 970 | 970 | 965 | 965 | -0.52% | 2,000 | 87億939万 | -1.53% | 9.34 | 1 |
08/11 | 975 | 975 | 968 | 970 | -1.02% | 1,800 | 87億5452万 | -0.92% | 9.39 | 1.01 |
08/07 | 994 | 994 | 980 | 980 | -1.41% | 800 | 88億4477万 | +0.2% | 9.49 | 1.02 |
08/06 | 988 | 994 | 988 | 994 | +1.95% | 700 | 89億7112万 | +1.74% | 9.63 | 1.03 |
08/05 | 970 | 975 | 970 | 975 | +1.35% | 400 | 87億9964万 | 0% | 9.44 | 1.01 |
08/04 | 991 | 991 | 962 | 962 | -1.74% | 1,700 | 86億8231万 | -1.23% | 9.32 | 1 |
08/03 | 994 | 994 | 967 | 979 | +1.45% | 2,200 | 88億3574万 | +0.51% | 9.48 | 1.02 |
07/31 | 971 | 973 | 960 | 965 | -1.33% | 2,400 | 87億939万 | -0.72% | 9.34 | 1 |
07/30 | 983 | 983 | 978 | 978 | +0.31% | 500 | 88億2672万 | +0.72% | 9.47 | 1.02 |
07/29 | 981 | 994 | 975 | 975 | -1.42% | 1,100 | 87億9964万 | +0.72% | 9.44 | 1.01 |
07/28 | 1,000 | 1,000 | 977 | 989 | -1.1% | 3,000 | 89億2600万 | +2.38% | 9.58 | 1.03 |
07/27 | 1,070 | 1,095 | 973 | 1,000 | +3.63% | 27,700 | 90億2528万 | +3.84% | 9.68 | 1.04 |
07/22 | 966 | 975 | 965 | 965 | -0.82% | 1,900 | 87億939万 | +0.52% | 9.34 | 1 |
07/21 | 968 | 973 | 958 | 973 | +0.62% | 1,900 | 87億8159万 | +1.67% | 9.42 | 1.01 |
07/20 | 980 | 985 | 966 | 967 | +0.1% | 1,500 | 87億2744万 | +1.26% | 9.36 | 1.01 |
07/17 | 984 | 984 | 966 | 966 | -1.83% | 1,000 | 87億1842万 | +1.58% | 9.35 | 1.01 |
07/16 | 971 | 984 | 958 | 984 | +0.92% | 1,600 | 88億8087万 | +4.02% | 9.53 | 1.02 |
07/15 | 1,002 | 1,018 | 971 | 975 | -2.5% | 13,700 | 87億9964万 | +3.83% | 9.44 | 1.01 |
07/14 | 1,000 | 1,000 | 1,000 | 1,000 | +1.52% | 700 | 90億2528万 | +7.3% | 9.68 | 1.04 |
07/13 | 1,001 | 1,001 | 984 | 985 | +1.44% | 1,700 | 88億8990万 | +6.6% | 9.54 | 1.02 |
07/10 | 991 | 991 | 971 | 971 | -2.31% | 3,700 | 87億6354万 | +6% | 9.4 | 1.01 |
07/09 | 1,001 | 1,010 | 993 | 994 | -0.2% | 3,100 | 89億7112万 | +9.35% | 9.63 | 1.03 |
07/08 | 992 | 1,010 | 992 | 996 | +0.61% | 3,700 | 89億8917万 | +10.54% | 9.64 | 1.04 |
07/07 | 990 | 995 | 990 | 990 | 0% | 1,700 | 89億3502万 | +10.86% | 9.59 | 1.03 |
07/06 | 969 | 995 | 965 | 990 | +4.1% | 6,000 | 89億3502万 | +11.86% | 9.59 | 1.03 |
07/03 | 950 | 951 | 950 | 951 | +0.53% | 3,300 | 85億8304万 | +8.44% | 9.21 | 0.99 |
07/02 | 967 | 967 | 946 | 946 | -0.94% | 600 | 85億3791万 | +8.74% | 9.16 | 0.98 |
07/01 | 959 | 960 | 950 | 955 | +0.42% | 3,300 | 86億1914万 | +10.66% | 9.25 | 0.99 |
06/30 | 950 | 953 | 950 | 951 | +0.11% | 1,700 | 85億8304万 | +11.1% | 9.21 | 0.99 |
06/29 | 938 | 950 | 938 | 950 | 0% | 2,800 | 85億7401万 | +11.9% | 9.2 | 0.99 |
06/26 | 948 | 950 | 948 | 950 | +0.64% | 1,200 | 85億7401万 | +12.96% | 9.2 | 0.99 |
06/25 | 935 | 949 | 935 | 944 | +2.61% | 4,500 | 85億1986万 | +13.33% | 9.14 | 0.98 |
06/24 | 925 | 925 | 918 | 920 | 0% | 1,400 | 83億325万 | +11.52% | 8.91 | 0.96 |
06/23 | 927 | 927 | 918 | 920 | 0% | 1,100 | 83億325万 | +12.47% | 8.91 | 0.96 |
06/22 | 925 | 930 | 920 | 920 | +0.55% | 2,200 | 83億325万 | +13.3% | 8.91 | 0.96 |
06/19 | 910 | 925 | 910 | 915 | -0.54% | 1,500 | 82億5813万 | +13.66% | 8.86 | 0.95 |
06/18 | 906 | 920 | 906 | 920 | +1.88% | 1,300 | 83億325万 | +15.29% | 8.91 | 0.96 |
06/17 | 915 | 920 | 903 | 903 | -0.55% | 1,700 | 81億4982万 | +14.3% | 8.74 | 0.94 |
06/16 | 880 | 908 | 880 | 908 | +3.53% | 2,700 | 81億9495万 | +15.82% | 8.79 | 0.94 |
06/15 | 887 | 890 | 869 | 877 | +4.16% | 3,000 | 79億1517万 | +12.72% | 8.49 | 0.91 |
06/12 | 820 | 852 | 801 | 842 | +4.6% | 7,800 | 75億9928万 | +8.93% | 8.15 | 0.88 |
06/11 | 803 | 805 | 803 | 805 | +0.25% | 3,000 | 72億6535万 | +4.68% | 7.8 | 0.84 |
06/10 | 804 | 808 | 803 | 803 | +0.12% | 53,900 | 72億4729万 | +4.69% | 7.78 | 0.84 |
06/09 | 800 | 815 | 800 | 802 | +1.91% | 56,600 | 72億3827万 | +4.97% | 7.77 | 0.83 |
06/08 | 782 | 794 | 782 | 787 | -1.25% | 3,700 | 71億289万 | +3.28% | 7.62 | 0.82 |
06/05 | 789 | 797 | 789 | 797 | +1.14% | 1,000 | 71億9314万 | +4.87% | 7.72 | 0.83 |
06/04 | 791 | 791 | 788 | 788 | -0.38% | 500 | 71億1192万 | +3.68% | 7.63 | 0.82 |
06/03 | 799 | 799 | 791 | 791 | -0.63% | 1,000 | 71億3899万 | +4.22% | 7.66 | 0.82 |
06/02 | 794 | 796 | 794 | 796 | +0.25% | 1,000 | 71億8412万 | +5.01% | 7.71 | 0.83 |
06/01 | 795 | 795 | 781 | 794 | +2.06% | 700 | 71億6607万 | +5.03% | 7.69 | 0.83 |
05/29 | 770 | 778 | 770 | 778 | +0.91% | 500 | 70億2166万 | +3.05% | 7.53 | 0.81 |
05/28 | 777 | 790 | 771 | 771 | -0.39% | 4,600 | 69億5849万 | +2.12% | 7.47 | 0.8 |
05/27 | 774 | 774 | 774 | 774 | +1.44% | 200 | 69億8556万 | +2.52% | 7.5 | 0.81 |
05/26 | 761 | 770 | 761 | 763 | +0.39% | 57,700 | 68億8628万 | +1.06% | 7.39 | 0.79 |
05/25 | 777 | 777 | 760 | 760 | +0.53% | 6,800 | 68億5921万 | +0.66% | 7.36 | 0.79 |
05/22 | 750 | 759 | 750 | 756 | +1.48% | 1,100 | 68億2311万 | +0.13% | 7.32 | 0.79 |
05/21 | 750 | 750 | 745 | 745 | +0.27% | 1,300 | 67億2383万 | -1.46% | 7.21 | 0.78 |
05/20 | 773 | 773 | 743 | 743 | -0.93% | 3,200 | 67億578万 | -1.85% | 7.19 | 0.77 |
05/19 | 750 | 751 | 750 | 750 | 0% | 600 | 67億6896万 | -1.06% | 7.26 | 0.78 |
05/18 | 750 | 750 | 750 | 750 | +0.94% | 100 | 67億6896万 | -1.19% | 7.26 | 0.78 |
05/15 | 741 | 743 | 741 | 743 | +3.19% | 1,200 | 67億578万 | -2.11% | 7.19 | 0.77 |