PBR
2020/06/22~2020/11/17
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 |
11/17 | 945 | 945 | 945 | 945 | -0.63% | 300 | 85億2888万 | 0% | 9.15 | 0.98 |
11/16 | 945 | 952 | 945 | 951 | +1.28% | 800 | 85億8304万 | +0.53% | 9.21 | 0.99 |
11/13 | 941 | 947 | 939 | 939 | -0.21% | 1,100 | 84億7473万 | -0.74% | 9.09 | 0.98 |
11/12 | 941 | 941 | 941 | 941 | 0% | 300 | 84億9278万 | -0.53% | 9.11 | 0.98 |
11/11 | 943 | 960 | 933 | 941 | -1.77% | 6,500 | 84億9278万 | -0.63% | 9.11 | 0.98 |
11/10 | 950 | 960 | 950 | 958 | +1.48% | 1,900 | 86億4621万 | +1.16% | 9.28 | 1 |
11/09 | 944 | 970 | 940 | 944 | +0.11% | 8,500 | 85億1986万 | -0.32% | 9.14 | 0.98 |
11/06 | 940 | 943 | 940 | 943 | +0.53% | 700 | 85億1083万 | -0.53% | 9.13 | 0.98 |
11/05 | 936 | 942 | 936 | 938 | +0.21% | 800 | 84億6571万 | -1.05% | 9.08 | 0.98 |
11/04 | 937 | 937 | 936 | 936 | -0.43% | 1,900 | 84億4766万 | -1.37% | 9.06 | 0.97 |
11/02 | 942 | 948 | 940 | 940 | -0.21% | 900 | 84億8376万 | -1.05% | 9.1 | 0.98 |
10/30 | 944 | 944 | 941 | 942 | -0.11% | 1,300 | 85億181万 | -0.95% | 9.12 | 0.98 |
10/29 | 949 | 950 | 943 | 943 | -1.77% | 2,500 | 85億1083万 | -0.95% | 9.13 | 0.98 |
10/28 | 958 | 960 | 954 | 960 | +0.73% | 2,900 | 86億6426万 | +0.84% | 9.3 | 1 |
10/27 | 954 | 956 | 951 | 953 | -0.1% | 1,200 | 86億109万 | +0.11% | 9.23 | 0.99 |
10/26 | 954 | 955 | 944 | 954 | +0.42% | 6,500 | 86億1011万 | +0.1% | 9.24 | 0.99 |
10/23 | 950 | 950 | 941 | 950 | -0.42% | 5,000 | 85億7401万 | -0.31% | 9.2 | 0.99 |
10/22 | 945 | 954 | 931 | 954 | +0.95% | 5,200 | 86億1011万 | 0% | 9.24 | 0.99 |
10/21 | 940 | 951 | 939 | 945 | +0.75% | 3,300 | 85億2888万 | -0.84% | 9.15 | 0.98 |
10/20 | 944 | 945 | 936 | 938 | -0.64% | 4,200 | 84億6571万 | -1.68% | 9.08 | 0.98 |
10/19 | 939 | 944 | 934 | 944 | +0.43% | 3,600 | 85億1986万 | -1.05% | 9.14 | 0.98 |
10/16 | 942 | 948 | 939 | 940 | -0.74% | 2,800 | 84億8376万 | -1.47% | 9.1 | 0.98 |
10/15 | 940 | 948 | 940 | 947 | +0.42% | 2,700 | 85億4694万 | -0.84% | 9.17 | 0.99 |
10/14 | 942 | 943 | 941 | 943 | -0.53% | 3,600 | 85億1083万 | -1.36% | 9.13 | 0.98 |
10/13 | 945 | 957 | 941 | 948 | -0.11% | 4,800 | 85億5596万 | -0.94% | 9.18 | 0.99 |
10/12 | 959 | 959 | 949 | 949 | -0.52% | 1,900 | 85億6499万 | -0.84% | 9.19 | 0.99 |
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 |