PBR
2020/07/13~2020/12/09
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 |
12/09 | 1,169 | 1,210 | 1,167 | 1,190 | +2.06% | 28,500 | 844億9000万 | +0.93% | 11.6 | 0.81 |
12/08 | 1,177 | 1,206 | 1,161 | 1,166 | -2.35% | 40,300 | 827億8600万 | -0.68% | 11.36 | 0.79 |
12/07 | 1,220 | 1,220 | 1,190 | 1,194 | -2.53% | 35,300 | 847億7400万 | +2.14% | 11.64 | 0.81 |
12/04 | 1,240 | 1,250 | 1,218 | 1,225 | -1.13% | 22,900 | 869億7500万 | +5.33% | 11.94 | 0.83 |
12/03 | 1,242 | 1,257 | 1,221 | 1,239 | +2.23% | 60,700 | 879億6900万 | +7.27% | 12.07 | 0.84 |
12/02 | 1,228 | 1,244 | 1,203 | 1,212 | -0.82% | 70,300 | 860億5200万 | +5.76% | 11.81 | 0.82 |
12/01 | 1,164 | 1,231 | 1,160 | 1,222 | +5.89% | 68,200 | 867億6200万 | +7.19% | 11.91 | 0.83 |
11/30 | 1,245 | 1,245 | 1,154 | 1,154 | -6.79% | 91,600 | 819億3400万 | +1.85% | 11.25 | 0.78 |
11/27 | 1,238 | 1,268 | 1,226 | 1,238 | +0.81% | 89,000 | 878億9800万 | +9.65% | 12.06 | 0.84 |
11/26 | 1,189 | 1,237 | 1,185 | 1,228 | +2.5% | 48,200 | 871億8800万 | +9.45% | 11.97 | 0.83 |
11/25 | 1,222 | 1,237 | 1,197 | 1,198 | -0.33% | 55,000 | 850億5800万 | +7.44% | 11.67 | 0.81 |
11/24 | 1,217 | 1,242 | 1,202 | 1,202 | +3.89% | 99,600 | 853億4200万 | +8.39% | 11.71 | 0.81 |
11/20 | 1,172 | 1,183 | 1,152 | 1,157 | -2.94% | 48,600 | 821億4700万 | +4.99% | 11.28 | 0.78 |
11/19 | 1,178 | 1,201 | 1,173 | 1,192 | +1.02% | 35,600 | 846億3200万 | +8.56% | 11.62 | 0.81 |
11/18 | 1,173 | 1,191 | 1,162 | 1,180 | +0.34% | 33,900 | 837億8000万 | +8.16% | 11.5 | 0.8 |
11/17 | 1,190 | 1,191 | 1,143 | 1,176 | -0.51% | 58,400 | 834億9600万 | +8.29% | 11.46 | 0.8 |
11/16 | 1,186 | 1,203 | 1,171 | 1,182 | +0.77% | 66,400 | 839億2200万 | +9.34% | 11.52 | 0.8 |
11/13 | 1,198 | 1,198 | 1,158 | 1,173 | -2.01% | 44,900 | 832億8300万 | +9.01% | 11.43 | 0.79 |
11/12 | 1,182 | 1,197 | 1,141 | 1,197 | -2.76% | 57,700 | 849億8700万 | +11.76% | 11.67 | 0.81 |
11/11 | 1,201 | 1,235 | 1,149 | 1,231 | +7.89% | 103,700 | 874億100万 | +15.8% | 12 | 0.83 |
11/10 | 1,137 | 1,169 | 1,123 | 1,141 | +3.07% | 68,600 | 810億1100万 | +8.15% | 11.12 | 0.77 |
11/09 | 1,116 | 1,124 | 1,051 | 1,107 | +0.64% | 49,600 | 785億9700万 | +5.53% | 10.79 | 0.75 |
11/06 | 1,100 | 1,110 | 1,086 | 1,100 | -0.18% | 57,500 | 781億 | +5.36% | 10.72 | 0.75 |
11/05 | 1,072 | 1,102 | 1,049 | 1,102 | +3.38% | 62,900 | 782億4200万 | +5.96% | 10.74 | 0.75 |
11/04 | 1,056 | 1,080 | 1,042 | 1,066 | +0.85% | 57,500 | 756億8600万 | +2.7% | 10.39 | 0.72 |
11/02 | 1,051 | 1,073 | 1,047 | 1,057 | +0.96% | 46,200 | 750億4700万 | +1.83% | 10.3 | 0.72 |
10/30 | 1,051 | 1,052 | 1,032 | 1,047 | +0.38% | 33,700 | 743億3700万 | +1.06% | 10.2 | 0.71 |
10/29 | 1,031 | 1,052 | 1,017 | 1,043 | +1.16% | 39,000 | 740億5300万 | +0.97% | 10.16 | 0.71 |
10/28 | 1,019 | 1,039 | 998 | 1,031 | +1.18% | 55,400 | 732億100万 | 0% | 10.05 | 0.7 |
10/27 | 1,049 | 1,049 | 1,014 | 1,019 | -3.23% | 61,300 | 723億4900万 | -0.97% | 9.93 | 0.69 |
10/26 | 1,052 | 1,063 | 1,042 | 1,053 | +0.29% | 34,600 | 747億6300万 | +2.53% | 10.26 | 0.71 |
10/23 | 1,059 | 1,072 | 1,046 | 1,050 | -0.19% | 30,300 | 745億5000万 | +2.54% | 10.23 | 0.71 |
10/22 | 1,065 | 1,065 | 1,047 | 1,052 | -0.66% | 39,600 | 746億9200万 | +3.04% | 10.25 | 0.71 |
10/21 | 1,074 | 1,090 | 1,053 | 1,059 | +0.19% | 38,400 | 751億8900万 | +3.93% | 10.32 | 0.72 |
10/20 | 1,050 | 1,065 | 1,045 | 1,057 | +0.09% | 55,400 | 750億4700万 | +4.14% | 10.3 | 0.72 |
10/19 | 1,034 | 1,070 | 1,030 | 1,056 | +2.52% | 60,200 | 749億7600万 | +4.45% | 10.29 | 0.72 |
10/16 | 1,043 | 1,064 | 1,028 | 1,030 | -0.68% | 31,800 | 731億3000万 | +2.18% | 10.04 | 0.7 |
10/15 | 1,036 | 1,048 | 1,027 | 1,037 | -0.38% | 42,600 | 736億2700万 | +3.08% | 10.11 | 0.7 |
10/14 | 1,037 | 1,051 | 1,027 | 1,041 | -0.76% | 30,600 | 739億1100万 | +3.89% | 10.14 | 0.71 |
10/13 | 1,056 | 1,058 | 1,037 | 1,049 | -0.47% | 18,100 | 744億7900万 | +5.01% | 10.22 | 0.71 |
10/12 | 1,041 | 1,056 | 1,038 | 1,054 | +1.25% | 24,500 | 748億3400万 | +5.93% | 10.27 | 0.71 |
10/09 | 1,054 | 1,059 | 1,034 | 1,041 | -0.86% | 24,900 | 739億1100万 | +5.15% | 10.14 | 0.71 |
10/08 | 1,015 | 1,058 | 1,009 | 1,050 | +5.32% | 59,800 | 745億5000万 | +6.49% | 10.23 | 0.71 |
10/07 | 1,012 | 1,016 | 985 | 997 | -2.64% | 48,700 | 707億8700万 | +1.63% | 9.72 | 0.68 |
10/06 | 1,014 | 1,030 | 1,002 | 1,024 | +1.79% | 27,000 | 727億400万 | +4.6% | 9.98 | 0.69 |
10/05 | 987 | 1,011 | 983 | 1,006 | +3.18% | 60,700 | 714億2600万 | +3.18% | 9.8 | 0.68 |
10/02 | 1,000 | 1,036 | 974 | 975 | -2.69% | 59,500 | 692億2500万 | +0.21% | 9.5 | 0.66 |
09/30 | 1,042 | 1,042 | 1,001 | 1,002 | -4.3% | 50,500 | 711億4200万 | +2.87% | 9.76 | 0.68 |
09/29 | 1,053 | 1,064 | 1,033 | 1,047 | -1.6% | 76,000 | 743億3700万 | +7.72% | 10.2 | 0.71 |
09/28 | 1,027 | 1,081 | 1,012 | 1,064 | +5.56% | 128,400 | 755億4400万 | +10.03% | 10.37 | 0.72 |
09/25 | 993 | 1,019 | 991 | 1,008 | +3.07% | 83,200 | 715億6800万 | +4.89% | 9.82 | 0.68 |
09/24 | 980 | 986 | 971 | 978 | -0.71% | 84,400 | 694億3800万 | +2.19% | 9.53 | 0.66 |
09/23 | 986 | 996 | 969 | 985 | -0.1% | 70,400 | 699億3500万 | +3.14% | 9.6 | 0.67 |
09/18 | 983 | 1,000 | 977 | 986 | +0.31% | 155,700 | 700億600万 | +3.57% | 9.61 | 0.67 |
09/17 | 982 | 994 | 972 | 983 | +0.51% | 66,700 | 697億9300万 | +3.47% | 9.58 | 0.67 |
09/16 | 975 | 997 | 963 | 978 | +1.56% | 62,100 | 694億3800万 | +3.16% | 9.53 | 0.66 |
09/15 | 986 | 986 | 954 | 963 | -3.12% | 42,100 | 683億7300万 | +1.8% | 9.38 | 0.65 |
09/14 | 978 | 1,007 | 963 | 994 | +2.79% | 89,600 | 705億7400万 | +5.3% | 9.69 | 0.67 |
09/11 | 962 | 970 | 952 | 967 | 0% | 96,900 | 686億5700万 | +2.76% | 9.42 | 0.65 |
09/10 | 969 | 987 | 955 | 967 | -0.21% | 115,200 | 686億5700万 | +3.09% | 9.42 | 0.65 |
09/09 | 967 | 1,013 | 958 | 969 | -1.22% | 104,100 | 687億9900万 | +3.53% | 9.44 | 0.66 |
09/08 | 952 | 993 | 952 | 981 | +3.05% | 86,600 | 696億5100万 | +5.26% | 9.56 | 0.66 |
09/07 | 949 | 971 | 942 | 952 | +0.63% | 28,900 | 675億9200万 | +2.59% | 9.28 | 0.64 |
09/04 | 925 | 965 | 925 | 946 | -0.63% | 60,600 | 671億6600万 | +2.38% | 9.22 | 0.64 |
09/03 | 946 | 968 | 938 | 952 | +2.26% | 47,300 | 675億9200万 | +3.37% | 9.28 | 0.64 |
09/02 | 948 | 948 | 919 | 931 | -1.06% | 34,800 | 661億100万 | +1.53% | 9.07 | 0.63 |
09/01 | 933 | 946 | 915 | 941 | +0.64% | 35,600 | 668億1100万 | +2.73% | 9.17 | 0.64 |
08/31 | 927 | 951 | 927 | 935 | -0.21% | 27,000 | 663億8500万 | +2.3% | 9.11 | 0.63 |
08/28 | 947 | 976 | 925 | 937 | -0.21% | 64,500 | 665億2700万 | +2.63% | 9.13 | 0.63 |
08/27 | 950 | 954 | 932 | 939 | -1.16% | 27,700 | 666億6900万 | +2.96% | 9.15 | 0.64 |
08/26 | 982 | 985 | 950 | 950 | -4.43% | 28,500 | 674億5000万 | +4.28% | 9.26 | 0.64 |
08/25 | 974 | 1,001 | 962 | 994 | +4.96% | 74,800 | 705億7400万 | +9.11% | 9.69 | 0.67 |
08/24 | 930 | 951 | 921 | 947 | +1.83% | 46,000 | 672億3700万 | +4.3% | 9.23 | 0.64 |
08/21 | 932 | 938 | 923 | 930 | +2.54% | 27,500 | 660億3000万 | +2.42% | 9.06 | 0.63 |
08/20 | 907 | 912 | 902 | 907 | -0.98% | 19,800 | 643億9700万 | 0% | 8.84 | 0.61 |
08/19 | 919 | 919 | 907 | 916 | -0.87% | 24,600 | 650億3600万 | +0.99% | 8.93 | 0.62 |
08/18 | 915 | 929 | 907 | 924 | +0.43% | 37,800 | 656億400万 | +2.1% | 9 | 0.63 |
08/17 | 918 | 930 | 910 | 920 | -0.43% | 25,100 | 653億2000万 | +1.77% | 8.97 | 0.62 |
08/14 | 945 | 945 | 922 | 924 | -0.65% | 34,400 | 656億400万 | +2.21% | 9 | 0.63 |
08/13 | 940 | 954 | 921 | 930 | +0.43% | 68,900 | 660億3000万 | +2.65% | 9.06 | 0.63 |
08/12 | 927 | 939 | 913 | 926 | -0.64% | 72,700 | 657億4600万 | +1.87% | 9.02 | 0.63 |
08/11 | 902 | 938 | 902 | 932 | +4.02% | 55,000 | 661億7200万 | +2.31% | 9.08 | 0.63 |
08/07 | 910 | 913 | 891 | 896 | -1.65% | 45,300 | 636億1600万 | -1.86% | 8.73 | 0.61 |
08/06 | 904 | 917 | 897 | 911 | +0.89% | 41,400 | 646億8100万 | -0.55% | 8.88 | 0.62 |
08/05 | 878 | 909 | 864 | 903 | +2.03% | 63,100 | 641億1300万 | -1.74% | 8.8 | 0.61 |
08/04 | 878 | 886 | 869 | 885 | +2.19% | 40,000 | 628億3500万 | -4.01% | 8.62 | 0.6 |
08/03 | 860 | 869 | 853 | 866 | +1.76% | 49,600 | 614億8600万 | -6.48% | 8.44 | 0.59 |
07/31 | 864 | 874 | 851 | 851 | -3.08% | 45,100 | 604億2100万 | -8.59% | 8.29 | 0.58 |
07/30 | 864 | 882 | 857 | 878 | +1.74% | 65,100 | 623億3800万 | -6.3% | 8.56 | 0.59 |
07/29 | 879 | 882 | 854 | 863 | -2.82% | 53,300 | 612億7300万 | -8.48% | 8.41 | 0.58 |
07/28 | 902 | 902 | 878 | 888 | -2.09% | 54,200 | 630億4800万 | -6.43% | 8.65 | 0.6 |
07/27 | 900 | 910 | 878 | 907 | -0.22% | 95,000 | 643億9700万 | -5.03% | 8.84 | 0.61 |
07/22 | 902 | 920 | 900 | 909 | +0.55% | 30,500 | 645億3900万 | -5.31% | 8.86 | 0.62 |
07/21 | 904 | 909 | 881 | 904 | -1.53% | 67,600 | 641億8400万 | -6.42% | 8.81 | 0.61 |
07/20 | 921 | 929 | 902 | 918 | -1.92% | 52,400 | 651億7800万 | -5.46% | 8.95 | 0.62 |
07/17 | 935 | 940 | 921 | 936 | +0.65% | 24,300 | 664億5600万 | -3.9% | 9.12 | 0.63 |
07/16 | 939 | 942 | 922 | 930 | -0.75% | 25,200 | 660億3000万 | -4.91% | 9.06 | 0.63 |
07/15 | 930 | 945 | 917 | 937 | +2.74% | 52,500 | 665億2700万 | -4.68% | 9.13 | 0.63 |
07/14 | 911 | 918 | 900 | 912 | -0.76% | 37,100 | 647億5200万 | -7.88% | 8.89 | 0.62 |
07/13 | 863 | 919 | 858 | 919 | +7.11% | 94,300 | 652億4900万 | -7.92% | 8.96 | 0.62 |