PBR
2020/07/09~2020/12/07
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 |
12/07 | 1,336 | 1,342 | 1,260 | 1,266 | -5.24% | 222,500 | 503億201万 | -11.41% | 8.95 | 1.32 |
12/04 | 1,384 | 1,425 | 1,330 | 1,336 | -2.77% | 249,600 | 530億8332万 | -7.29% | 9.45 | 1.39 |
12/03 | 1,389 | 1,389 | 1,344 | 1,374 | +0.44% | 138,000 | 545億9318万 | -5.37% | 9.72 | 1.43 |
12/02 | 1,362 | 1,408 | 1,334 | 1,368 | -0.07% | 240,900 | 543億5478万 | -6.17% | 9.67 | 1.42 |
12/01 | 1,339 | 1,409 | 1,335 | 1,369 | +4.58% | 428,400 | 543億9451万 | -6.74% | 9.68 | 1.42 |
11/30 | 1,300 | 1,322 | 1,291 | 1,309 | +1.08% | 144,700 | 520億1053万 | -11.43% | 9.26 | 1.36 |
11/27 | 1,297 | 1,330 | 1,292 | 1,295 | -0.92% | 169,400 | 514億5427万 | -12.97% | 9.16 | 1.35 |
11/26 | 1,300 | 1,343 | 1,296 | 1,307 | -2.46% | 197,800 | 519億3106万 | -12.75% | 9.24 | 1.36 |
11/25 | 1,313 | 1,345 | 1,291 | 1,340 | +1.13% | 334,300 | 532億4225万 | -10.79% | 9.48 | 1.39 |
11/24 | 1,365 | 1,379 | 1,306 | 1,325 | -0.38% | 374,700 | 526億4626万 | -11.96% | 9.37 | 1.38 |
11/20 | 1,332 | 1,349 | 1,289 | 1,330 | -2.21% | 438,900 | 528億4492万 | -11.69% | 9.4 | 1.38 |
11/19 | 1,300 | 1,408 | 1,244 | 1,360 | +6.08% | 789,200 | 540億3691万 | -9.81% | 9.62 | 1.41 |
11/18 | 1,423 | 1,429 | 1,260 | 1,282 | -7.97% | 812,600 | 509億3774万 | -15.16% | 9.07 | 1.33 |
11/17 | 1,556 | 1,568 | 1,372 | 1,393 | -13.48% | 866,400 | 553億4810万 | -8.05% | 9.85 | 1.45 |
11/16 | 1,567 | 1,660 | 1,507 | 1,610 | -12.83% | 1,007,400 | 639億7017万 | +6.2% | 11.38 | 1.67 |
11/13 | 1,796 | 1,880 | 1,731 | 1,847 | +4.94% | 1,930,400 | 733億8690万 | +22.24% | 13.06 | 1.92 |
11/12 | 1,760 | 1,760 | 1,760 | 1,760 | +20.55% | 76,900 | 699億3012万 | +17.73% | 12.45 | 1.83 |
11/11 | 1,384 | 1,502 | 1,383 | 1,460 | +7.83% | 421,100 | 580億1022万 | -1.75% | 10.32 | 1.52 |
11/10 | 1,502 | 1,535 | 1,326 | 1,354 | -13.43% | 594,600 | 537億9851万 | -9.19% | 9.57 | 1.41 |
11/09 | 1,545 | 1,579 | 1,520 | 1,564 | +3.58% | 176,000 | 621億4245万 | +4.27% | 11.06 | 1.63 |
11/06 | 1,530 | 1,530 | 1,485 | 1,510 | -0.59% | 79,400 | 599億9687万 | +0.67% | 10.68 | 1.57 |
11/05 | 1,541 | 1,543 | 1,498 | 1,519 | +1.2% | 126,200 | 603億5446万 | +1.27% | 10.74 | 1.58 |
11/04 | 1,512 | 1,553 | 1,476 | 1,501 | +2.25% | 179,000 | 596億3927万 | +0.07% | 10.61 | 1.56 |
11/02 | 1,489 | 1,507 | 1,441 | 1,468 | -0.74% | 98,800 | 583億2808万 | -2.07% | 10.38 | 1.53 |
10/30 | 1,600 | 1,600 | 1,450 | 1,479 | -5.74% | 256,600 | 587億6514万 | -1.4% | 10.46 | 1.54 |
10/29 | 1,594 | 1,610 | 1,515 | 1,569 | -2.43% | 215,000 | 623億4112万 | +4.46% | 11.09 | 1.63 |
10/28 | 1,532 | 1,624 | 1,520 | 1,608 | +4.96% | 261,700 | 638億9070万 | +6.99% | 11.37 | 1.67 |
10/27 | 1,539 | 1,609 | 1,491 | 1,532 | -4.79% | 356,600 | 608億7099万 | +2.2% | 10.83 | 1.59 |
10/26 | 1,645 | 1,687 | 1,552 | 1,609 | -1.17% | 573,700 | 639億3044万 | +7.48% | 11.38 | 1.67 |
10/23 | 1,521 | 1,645 | 1,504 | 1,628 | +5.65% | 441,000 | 646億8536万 | +9.12% | 11.51 | 1.69 |
10/22 | 1,526 | 1,581 | 1,462 | 1,541 | -0.39% | 413,900 | 612億2859万 | +3.7% | 10.9 | 1.6 |
10/21 | 1,500 | 1,566 | 1,495 | 1,547 | +8.56% | 464,700 | 614億6699万 | +4.53% | 10.94 | 1.61 |
10/20 | 1,415 | 1,466 | 1,397 | 1,425 | +1.42% | 169,000 | 566億1956万 | -3.06% | 10.08 | 1.48 |
10/19 | 1,351 | 1,429 | 1,350 | 1,405 | +3.61% | 147,200 | 558億2490万 | -3.9% | 9.94 | 1.46 |
10/16 | 1,410 | 1,427 | 1,345 | 1,356 | -1.53% | 221,200 | 538億7798万 | -6.8% | 9.59 | 1.41 |
10/15 | 1,414 | 1,450 | 1,377 | 1,377 | -4.04% | 172,800 | 547億1237万 | -5.03% | 9.74 | 1.43 |
10/14 | 1,387 | 1,436 | 1,372 | 1,435 | +4.44% | 189,700 | 570億1689万 | -0.42% | 10.15 | 1.49 |
10/13 | 1,407 | 1,417 | 1,353 | 1,374 | -3.24% | 351,200 | 545億9318万 | -3.98% | 9.72 | 1.43 |
10/12 | 1,500 | 1,501 | 1,415 | 1,420 | -4.44% | 244,900 | 564億2089万 | -0.42% | 10.04 | 1.48 |
10/09 | 1,460 | 1,520 | 1,454 | 1,486 | +2.13% | 169,300 | 590億4327万 | +4.94% | 10.51 | 1.54 |
10/08 | 1,560 | 1,560 | 1,431 | 1,455 | -5.27% | 369,700 | 578億1155万 | +3.49% | 10.29 | 1.51 |
10/07 | 1,565 | 1,590 | 1,533 | 1,536 | -2.72% | 206,900 | 610億2993万 | +10.03% | 10.86 | 1.6 |
10/06 | 1,576 | 1,600 | 1,545 | 1,579 | +0.25% | 186,700 | 627億3845万 | +14.25% | 11.17 | 1.64 |
10/05 | 1,541 | 1,605 | 1,515 | 1,575 | +1.09% | 255,000 | 625億7951万 | +14.88% | 11.14 | 1.64 |
10/02 | 1,542 | 1,744 | 1,525 | 1,558 | +2.5% | 784,800 | 619億405万 | +14.47% | 11.02 | 1.62 |
09/30 | 1,505 | 1,543 | 1,486 | 1,520 | +0.33% | 233,400 | 603億9420万 | +12.93% | 39.41 | 1.8 |
09/29 | 1,442 | 1,531 | 1,431 | 1,515 | +2.85% | 418,600 | 601億9553万 | +13.23% | 39.28 | 1.8 |
09/28 | 1,510 | 1,532 | 1,420 | 1,473 | -1.34% | 417,300 | 585億2675万 | +11% | 38.19 | 1.75 |
09/25 | 1,564 | 1,567 | 1,459 | 1,493 | -2.03% | 397,800 | 593億2141万 | +13.71% | 38.71 | 1.77 |
09/24 | 1,577 | 1,614 | 1,485 | 1,524 | -4.69% | 575,000 | 605億5313万 | +17.87% | 39.52 | 1.81 |
09/23 | 1,538 | 1,599 | 1,525 | 1,599 | +5.89% | 478,600 | 635億3311万 | +25.91% | 41.46 | 1.9 |
09/18 | 1,500 | 1,528 | 1,451 | 1,510 | +2.1% | 384,900 | 599億9687万 | +21.19% | 39.15 | 1.79 |
09/17 | 1,510 | 1,550 | 1,442 | 1,479 | -1.4% | 476,900 | 587億6514万 | +20.83% | 38.35 | 1.75 |
09/16 | 1,446 | 1,520 | 1,416 | 1,500 | +2.39% | 502,700 | 595億9954万 | +24.69% | 38.89 | 1.78 |
09/15 | 1,394 | 1,470 | 1,360 | 1,465 | +4.64% | 580,300 | 582億888万 | +24.36% | 37.99 | 1.74 |
09/14 | 1,354 | 1,429 | 1,301 | 1,400 | +8.53% | 705,900 | 556億2623万 | +21.21% | 36.3 | 1.66 |
09/11 | 1,288 | 1,340 | 1,234 | 1,290 | +5.05% | 502,100 | 512億5560万 | +14.26% | 33.45 | 1.53 |
09/10 | 1,222 | 1,252 | 1,207 | 1,228 | +0.66% | 181,000 | 487億9215万 | +10.93% | 31.84 | 1.46 |
09/09 | 1,183 | 1,228 | 1,180 | 1,220 | -0.81% | 173,200 | 484億7429万 | +12.24% | 31.63 | 1.45 |
09/08 | 1,165 | 1,237 | 1,165 | 1,230 | +5.58% | 178,900 | 488億7162万 | +15.38% | 31.89 | 1.46 |
09/07 | 1,176 | 1,201 | 1,138 | 1,165 | -1.1% | 212,200 | 462億8897万 | +11.48% | 30.21 | 1.38 |
09/04 | 1,190 | 1,245 | 1,178 | 1,178 | -5.38% | 350,700 | 468億550万 | +14.81% | 30.55 | 1.4 |
09/03 | 1,170 | 1,291 | 1,170 | 1,245 | +5.15% | 516,400 | 494億6761万 | +23.63% | 32.28 | 1.48 |
09/02 | 1,222 | 1,231 | 1,163 | 1,184 | -3.66% | 488,300 | 470億4390万 | +20.2% | 30.7 | 1.4 |
09/01 | 1,314 | 1,491 | 1,215 | 1,229 | +2.85% | 2,390,400 | 488億3189万 | +27.09% | 31.87 | 1.46 |
08/31 | 1,225 | 1,264 | 1,191 | 1,195 | -0.08% | 390,000 | 474億8096万 | +26.32% | 30.99 | 1.42 |
08/28 | 1,288 | 1,314 | 1,053 | 1,196 | -9.05% | 542,300 | 475億2070万 | +29.02% | 31.01 | 1.42 |
08/27 | 1,287 | 1,327 | 1,231 | 1,315 | +0.08% | 329,400 | 522億4893万 | +44.82% | 34.1 | 1.56 |
08/26 | 1,235 | 1,337 | 1,225 | 1,314 | +9.96% | 593,800 | 522億919万 | +48.64% | 34.07 | 1.56 |
08/25 | 1,301 | 1,310 | 1,184 | 1,195 | -8.08% | 481,600 | 474億8096万 | +38.95% | 30.99 | 1.42 |
08/24 | 1,302 | 1,345 | 1,218 | 1,300 | +4% | 842,100 | 516億5293万 | +54.58% | 33.71 | 1.54 |
08/21 | 1,132 | 1,253 | 1,097 | 1,250 | +11.71% | 1,444,400 | 496億6628万 | +52.63% | 32.41 | 1.48 |
08/20 | 995 | 1,120 | 993 | 1,119 | +13.03% | 751,100 | 444億6125万 | +40.4% | 29.02 | 1.33 |
08/19 | 959 | 990 | 945 | 990 | +3.13% | 141,200 | 393億3569万 | +26.6% | 25.67 | 1.17 |
08/18 | 975 | 975 | 941 | 960 | -3.03% | 157,800 | 381億4370万 | +24.68% | 24.89 | 1.14 |
08/17 | 958 | 998 | 944 | 990 | +3.13% | 216,900 | 393億3569万 | +29.92% | 25.67 | 1.17 |
08/14 | 960 | 972 | 926 | 960 | +0.84% | 245,600 | 381億4370万 | +27.66% | 24.89 | 1.14 |
08/13 | 900 | 978 | 890 | 952 | +9.43% | 581,500 | 378億2584万 | +27.79% | 24.69 | 1.13 |
08/12 | 905 | 1,016 | 863 | 870 | -3.76% | 1,406,000 | 345億6773万 | +17.73% | 22.56 | 1.03 |
08/11 | 904 | 904 | 904 | 904 | +19.89% | 144,600 | 359億1865万 | +22.99% | 23.44 | 1.07 |
08/07 | 745 | 754 | 732 | 754 | +1.89% | 67,000 | 299億5870万 | +3.57% | 19.55 | 0.89 |
08/06 | 715 | 743 | 711 | 740 | +3.64% | 61,000 | 294億244万 | +1.65% | 19.19 | 0.88 |
08/05 | 708 | 722 | 704 | 714 | +0.85% | 26,200 | 283億6938万 | -1.92% | 18.51 | 0.85 |
08/04 | 698 | 715 | 696 | 708 | +1.87% | 22,100 | 281億3098万 | -3.01% | 18.36 | 0.84 |
08/03 | 682 | 696 | 681 | 695 | +1.16% | 12,400 | 276億1445万 | -5.05% | 18.02 | 0.82 |
07/31 | 697 | 703 | 686 | 687 | -3.38% | 41,600 | 272億9659万 | -6.53% | 17.81 | 0.81 |
07/30 | 701 | 711 | 697 | 711 | +1.43% | 30,700 | 282億5018万 | -3.79% | 18.44 | 0.84 |
07/29 | 711 | 715 | 701 | 701 | -2.09% | 29,500 | 278億5285万 | -5.4% | 18.18 | 0.83 |
07/28 | 720 | 750 | 716 | 716 | -0.83% | 25,900 | 284億4884万 | -3.89% | 18.57 | 0.85 |
07/27 | 716 | 722 | 705 | 722 | +0.56% | 19,600 | 286億8724万 | -3.35% | 18.72 | 0.86 |
07/22 | 710 | 719 | 706 | 718 | +0.28% | 18,200 | 285億2831万 | -4.01% | 18.62 | 0.85 |
07/21 | 725 | 725 | 708 | 716 | +0.85% | 32,600 | 284億4884万 | -4.53% | 18.57 | 0.85 |
07/20 | 724 | 724 | 700 | 710 | -1.93% | 45,000 | 282億1044万 | -5.46% | 18.41 | 0.84 |
07/17 | 726 | 728 | 713 | 724 | +0.14% | 33,500 | 287億6671万 | -3.72% | 18.77 | 0.86 |
07/16 | 734 | 741 | 719 | 723 | -0.82% | 17,400 | 287億2697万 | -3.86% | 18.75 | 0.86 |
07/15 | 732 | 734 | 720 | 729 | +1.25% | 17,400 | 289億6537万 | -3.32% | 18.9 | 0.86 |
07/14 | 729 | 729 | 713 | 720 | -0.83% | 20,100 | 286億778万 | -4.89% | 18.67 | 0.85 |
07/13 | 738 | 738 | 716 | 726 | +2.4% | 18,500 | 288億4617万 | -4.6% | 18.83 | 0.86 |
07/10 | 740 | 744 | 709 | 709 | -4.06% | 62,200 | 281億7071万 | -7.32% | 18.38 | 0.84 |
07/09 | 757 | 762 | 738 | 739 | -2.89% | 60,900 | 293億6270万 | -3.78% | 19.16 | 0.88 |