PBR
2020/07/01~2020/11/27
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 |
11/27 | 636 | 640 | 636 | 640 | +0.95% | 12,200 | 53億6645万 | +1.11% | - | 0.21 |
11/26 | 638 | 639 | 632 | 634 | -0.94% | 4,600 | 53億1614万 | +0.32% | - | 0.21 |
11/25 | 640 | 640 | 637 | 640 | +0.16% | 3,900 | 53億6645万 | +1.27% | - | 0.21 |
11/24 | 643 | 643 | 638 | 639 | +0.16% | 3,300 | 53億5807万 | +1.11% | - | 0.21 |
11/20 | 637 | 640 | 637 | 638 | -0.31% | 3,500 | 53億4968万 | +0.95% | - | 0.21 |
11/19 | 647 | 647 | 640 | 640 | -1.69% | 5,300 | 53億6645万 | +1.27% | - | 0.21 |
11/18 | 650 | 651 | 647 | 651 | -0.46% | 1,800 | 54億5869万 | +3.01% | - | 0.21 |
11/17 | 650 | 654 | 650 | 654 | -0.15% | 2,200 | 54億8385万 | +3.48% | - | 0.22 |
11/16 | 662 | 662 | 648 | 655 | +3.48% | 14,000 | 54億9223万 | +3.64% | - | 0.22 |
11/13 | 642 | 642 | 631 | 633 | -1.4% | 4,800 | 53億776万 | +0.16% | - | 0.21 |
11/12 | 655 | 657 | 638 | 642 | -1.83% | 8,700 | 53億8322万 | +1.58% | - | 0.21 |
11/11 | 651 | 654 | 649 | 654 | +0.77% | 13,800 | 54億8385万 | +3.32% | - | 0.22 |
11/10 | 628 | 649 | 627 | 649 | +4.01% | 25,200 | 54億4192万 | +2.53% | - | 0.21 |
11/09 | 617 | 624 | 617 | 624 | -0.95% | 7,400 | 52億3229万 | -1.42% | - | 0.21 |
11/06 | 625 | 630 | 624 | 630 | +0.32% | 5,300 | 52億8260万 | -0.32% | - | 0.21 |
11/05 | 622 | 628 | 622 | 628 | +0.96% | 4,200 | 52億6583万 | -0.95% | - | 0.21 |
11/04 | 616 | 625 | 616 | 622 | +1.3% | 4,500 | 52億1552万 | -2.2% | - | 0.21 |
11/02 | 614 | 619 | 611 | 614 | -0.81% | 8,500 | 51億4844万 | -3.61% | - | 0.2 |
10/30 | 620 | 620 | 615 | 619 | +0.81% | 2,700 | 51億9037万 | -2.98% | - | 0.2 |
10/29 | 606 | 614 | 606 | 614 | -0.16% | 3,800 | 51億4844万 | -3.91% | - | 0.2 |
10/28 | 624 | 624 | 610 | 615 | -1.44% | 10,000 | 51億5683万 | -3.91% | - | 0.2 |
10/27 | 616 | 624 | 616 | 624 | +0.97% | 5,600 | 52億3229万 | -2.65% | - | 0.21 |
10/26 | 619 | 621 | 618 | 618 | -0.8% | 1,700 | 51億8198万 | -3.74% | - | 0.2 |
10/23 | 626 | 626 | 620 | 623 | -0.32% | 6,400 | 52億2391万 | -3.11% | - | 0.21 |
10/22 | 625 | 628 | 625 | 625 | +0.16% | 2,200 | 52億4068万 | -2.95% | - | 0.21 |
10/21 | 632 | 632 | 624 | 624 | -0.64% | 6,500 | 52億3229万 | -3.11% | - | 0.21 |
10/20 | 625 | 628 | 622 | 628 | -1.1% | 1,600 | 52億6583万 | -2.64% | - | 0.21 |
10/19 | 646 | 646 | 632 | 635 | +0.47% | 9,900 | 53億2453万 | -1.4% | - | 0.21 |
10/16 | 640 | 640 | 632 | 632 | -1.4% | 3,500 | 52億9937万 | -1.86% | - | 0.21 |
10/15 | 643 | 644 | 641 | 641 | -1.08% | 2,200 | 53億7484万 | -0.47% | - | 0.21 |
10/14 | 644 | 648 | 644 | 648 | +0.15% | 1,400 | 54億3354万 | +0.78% | - | 0.21 |
10/13 | 650 | 650 | 646 | 647 | 0% | 2,100 | 54億2515万 | +0.78% | - | 0.21 |
10/12 | 650 | 650 | 647 | 647 | -0.92% | 6,000 | 54億2515万 | +0.78% | - | 0.21 |
10/09 | 651 | 655 | 649 | 653 | -0.46% | 4,400 | 54億7546万 | +1.87% | - | 0.22 |
10/08 | 659 | 659 | 654 | 656 | +0.31% | 4,600 | 55億62万 | +2.5% | - | 0.22 |
10/07 | 661 | 661 | 651 | 654 | +0.31% | 2,000 | 54億8385万 | +2.51% | - | 0.22 |
10/06 | 641 | 653 | 641 | 652 | +1.72% | 6,000 | 54億6708万 | +2.35% | - | 0.22 |
10/05 | 633 | 641 | 633 | 641 | +4.57% | 3,900 | 53億7484万 | +0.79% | - | 0.21 |
10/02 | 666 | 670 | 613 | 613 | -7.96% | 16,100 | 51億4006万 | -3.46% | - | 0.2 |
09/30 | 674 | 674 | 666 | 666 | -2.35% | 13,700 | 55億8447万 | +4.72% | - | 0.22 |
09/29 | 652 | 682 | 652 | 682 | +4.92% | 13,700 | 57億1863万 | +7.74% | - | 0.23 |
09/28 | 643 | 650 | 639 | 650 | +0.93% | 9,800 | 54億5031万 | +3.01% | - | 0.21 |
09/25 | 646 | 646 | 640 | 644 | -0.16% | 5,500 | 53億9999万 | +2.38% | - | 0.21 |
09/24 | 640 | 648 | 638 | 645 | +0.16% | 7,100 | 54億838万 | +2.87% | - | 0.21 |
09/23 | 643 | 644 | 640 | 644 | +0.16% | 8,600 | 53億9999万 | +2.88% | - | 0.21 |
09/18 | 639 | 645 | 639 | 643 | +0.94% | 4,200 | 53億9161万 | +2.88% | - | 0.21 |
09/17 | 645 | 645 | 635 | 637 | -0.93% | 5,900 | 53億4130万 | +2.08% | - | 0.21 |
09/16 | 643 | 643 | 641 | 643 | +0.16% | 5,800 | 53億9161万 | +3.04% | - | 0.21 |
09/15 | 641 | 642 | 638 | 642 | +0.16% | 6,800 | 53億8322万 | +3.05% | - | 0.21 |
09/14 | 639 | 641 | 636 | 641 | +1.75% | 8,300 | 53億7484万 | +3.22% | - | 0.21 |
09/11 | 624 | 630 | 623 | 630 | +0.96% | 10,400 | 52億8260万 | +1.61% | - | 0.21 |
09/10 | 634 | 634 | 621 | 624 | +0.48% | 8,300 | 52億3229万 | +0.81% | - | 0.21 |
09/09 | 624 | 631 | 621 | 621 | -1.43% | 30,900 | 52億714万 | +0.32% | - | 0.2 |
09/08 | 628 | 630 | 622 | 630 | +0.8% | 3,900 | 52億8260万 | +1.78% | - | 0.21 |
09/07 | 625 | 633 | 625 | 625 | 0% | 5,500 | 52億4068万 | +1.13% | - | 0.21 |
09/04 | 628 | 631 | 624 | 625 | -0.95% | 5,400 | 52億4068万 | +1.46% | - | 0.21 |
09/03 | 637 | 638 | 630 | 631 | +0.64% | 3,900 | 52億9099万 | +2.44% | - | 0.21 |
09/02 | 629 | 630 | 623 | 627 | +0.48% | 3,300 | 52億5745万 | +1.79% | - | 0.21 |
09/01 | 630 | 630 | 622 | 624 | -0.48% | 5,100 | 52億3229万 | +1.46% | - | 0.21 |
08/31 | 630 | 632 | 622 | 627 | +0.8% | 6,000 | 52億5745万 | +1.95% | - | 0.21 |
08/28 | 625 | 626 | 614 | 622 | -0.48% | 16,500 | 52億1552万 | +1.3% | - | 0.21 |
08/27 | 622 | 625 | 617 | 625 | +0.64% | 3,200 | 52億4068万 | +1.79% | - | 0.21 |
08/26 | 619 | 621 | 616 | 621 | +0.32% | 5,900 | 52億714万 | +1.14% | - | 0.2 |
08/25 | 621 | 622 | 617 | 619 | +0.65% | 4,400 | 51億9037万 | +0.98% | - | 0.2 |
08/24 | 615 | 625 | 609 | 615 | +0.99% | 5,700 | 51億5683万 | +0.33% | - | 0.2 |
08/21 | 607 | 610 | 607 | 609 | 0% | 1,700 | 51億652万 | -0.65% | - | 0.2 |
08/20 | 611 | 611 | 604 | 609 | +0.16% | 3,900 | 51億652万 | -0.65% | - | 0.2 |
08/19 | 615 | 615 | 605 | 608 | -1.94% | 6,700 | 50億9813万 | -0.82% | - | 0.2 |
08/18 | 622 | 622 | 616 | 620 | +0.81% | 2,900 | 51億9875万 | +1.14% | - | 0.2 |
08/17 | 619 | 619 | 610 | 615 | -0.65% | 2,000 | 51億5683万 | +0.49% | - | 0.2 |
08/14 | 619 | 622 | 618 | 619 | -0.48% | 3,600 | 51億9037万 | +1.31% | - | 0.2 |
08/13 | 625 | 625 | 616 | 622 | +0.65% | 10,100 | 52億1552万 | +1.8% | - | 0.21 |
08/12 | 609 | 618 | 609 | 618 | +1.64% | 5,800 | 51億8198万 | +1.31% | - | 0.2 |
08/11 | 605 | 609 | 604 | 608 | 0% | 8,200 | 50億9813万 | -0.16% | - | 0.2 |
08/07 | 611 | 611 | 602 | 608 | -0.49% | 4,300 | 50億9813万 | -0.16% | - | 0.2 |
08/06 | 614 | 614 | 606 | 611 | -0.49% | 1,800 | 51億2329万 | +0.33% | - | 0.2 |
08/05 | 605 | 614 | 604 | 614 | 0% | 3,400 | 51億4844万 | +0.82% | - | 0.2 |
08/04 | 603 | 614 | 602 | 614 | +1.82% | 6,600 | 51億4844万 | +0.82% | - | 0.2 |
08/03 | 603 | 603 | 589 | 603 | +1.69% | 6,100 | 50億5621万 | -0.82% | - | 0.2 |
07/31 | 622 | 622 | 588 | 593 | -4.66% | 21,900 | 49億7236万 | -2.47% | - | 0.2 |
07/30 | 618 | 622 | 609 | 622 | +0.65% | 6,400 | 52億1552万 | +1.97% | - | 0.21 |
07/29 | 615 | 618 | 609 | 618 | 0% | 9,200 | 51億8198万 | +1.31% | - | 0.2 |
07/28 | 617 | 620 | 609 | 618 | +0.49% | 15,800 | 51億8198万 | +1.31% | - | 0.2 |
07/27 | 604 | 615 | 604 | 615 | +1.82% | 6,400 | 51億5683万 | +0.65% | - | 0.2 |
07/22 | 630 | 630 | 604 | 604 | -4.28% | 9,600 | 50億6459万 | -1.15% | - | 0.2 |
07/21 | 616 | 631 | 610 | 631 | +3.27% | 4,600 | 52億9099万 | +3.1% | - | 0.21 |
07/20 | 608 | 615 | 607 | 611 | +0.83% | 2,500 | 51億2329万 | -0.16% | - | 0.2 |
07/17 | 619 | 619 | 605 | 606 | -1.14% | 5,200 | 50億8136万 | -1.14% | - | 0.2 |
07/16 | 630 | 630 | 613 | 613 | -2.23% | 4,300 | 51億4006万 | -0.16% | - | 0.2 |
07/15 | 601 | 644 | 601 | 627 | +2.79% | 16,800 | 52億5745万 | +1.79% | - | 0.21 |
07/14 | 610 | 610 | 607 | 610 | +0.49% | 6,400 | 51億1490万 | -1.29% | - | 0.2 |
07/13 | 606 | 607 | 592 | 607 | +3.23% | 9,700 | 50億8975万 | -2.25% | - | 0.2 |
07/10 | 595 | 599 | 588 | 588 | -1.34% | 10,200 | 49億3043万 | -5.77% | - | 0.19 |
07/09 | 601 | 601 | 596 | 596 | -0.67% | 3,000 | 49億9751万 | -4.79% | - | 0.2 |
07/08 | 606 | 606 | 600 | 600 | -1.32% | 3,200 | 50億3105万 | -4.31% | - | 0.2 |
07/07 | 608 | 612 | 605 | 608 | +0.5% | 5,300 | 50億9813万 | -3.18% | - | 0.2 |
07/06 | 597 | 605 | 597 | 605 | +1.51% | 5,600 | 50億7298万 | -3.66% | - | 0.2 |
07/03 | 599 | 599 | 586 | 596 | -0.5% | 16,500 | 49億9751万 | -5.1% | - | 0.2 |
07/02 | 609 | 609 | 595 | 599 | -0.83% | 10,900 | 50億2267万 | -4.77% | - | 0.2 |
07/01 | 621 | 621 | 601 | 604 | -1.31% | 26,700 | 50億6459万 | -3.97% | - | 0.2 |