PBR
2020/05/29~2020/10/23
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 |
10/23 | 1,841 | 1,884 | 1,828 | 1,873 | +2.02% | 98,900 | 740億8499万 | +0.05% | - | 3.35 |
10/22 | 1,870 | 1,870 | 1,819 | 1,836 | -2.6% | 107,800 | 726億2149万 | -1.98% | - | 3.28 |
10/21 | 1,850 | 1,907 | 1,850 | 1,885 | +2.5% | 113,000 | 745億5964万 | +0.48% | - | 3.37 |
10/20 | 1,822 | 1,864 | 1,817 | 1,839 | +0.99% | 104,300 | 727億4015万 | -2.02% | - | 3.29 |
10/19 | 1,767 | 1,825 | 1,765 | 1,821 | +3.88% | 101,400 | 720億2817万 | -3.14% | - | 3.26 |
10/16 | 1,827 | 1,827 | 1,729 | 1,753 | -4.31% | 242,700 | 693億3849万 | -6.85% | - | 3.14 |
10/15 | 1,859 | 1,873 | 1,831 | 1,832 | -1.51% | 92,300 | 724億6327万 | -3.02% | - | 3.28 |
10/14 | 1,872 | 1,883 | 1,857 | 1,860 | -0.59% | 43,400 | 735億7079万 | -1.59% | - | 3.33 |
10/13 | 1,876 | 1,886 | 1,853 | 1,871 | +0.27% | 51,500 | 740億588万 | -0.9% | - | 3.35 |
10/12 | 1,874 | 1,874 | 1,854 | 1,866 | -0.48% | 55,700 | 738億811万 | -1.11% | - | 3.34 |
10/09 | 1,899 | 1,899 | 1,853 | 1,875 | -0.9% | 105,400 | 741億6410万 | -0.53% | - | 3.35 |
10/08 | 1,910 | 1,915 | 1,888 | 1,892 | -0.26% | 96,100 | 748億3652万 | +0.42% | - | 3.38 |
10/07 | 1,892 | 1,908 | 1,868 | 1,897 | +0.21% | 79,000 | 750億3429万 | +0.8% | - | 3.39 |
10/06 | 1,893 | 1,910 | 1,874 | 1,893 | +0.21% | 87,600 | 748億7607万 | +0.8% | - | 3.39 |
10/05 | 1,880 | 1,899 | 1,864 | 1,889 | +2.55% | 92,200 | 747億1786万 | +0.8% | - | 3.38 |
10/02 | 1,837 | 1,867 | 1,826 | 1,842 | +1.32% | 144,500 | 728億5881万 | -1.6% | - | 3.3 |
09/30 | 1,876 | 1,891 | 1,818 | 1,818 | -3.25% | 116,900 | 719億951万 | -2.78% | - | 3.25 |
09/29 | 1,890 | 1,895 | 1,871 | 1,879 | -1.05% | 110,300 | 743億2232万 | +0.64% | - | 3.36 |
09/28 | 1,869 | 1,903 | 1,863 | 1,899 | +2.37% | 150,800 | 751億1340万 | +1.99% | - | 3.4 |
09/25 | 1,866 | 1,895 | 1,847 | 1,855 | -0.48% | 124,700 | 733億7302万 | +0.11% | - | 3.32 |
09/24 | 1,916 | 1,919 | 1,861 | 1,864 | -3.42% | 139,300 | 737億2900万 | +0.92% | - | 3.33 |
09/23 | 1,942 | 1,947 | 1,914 | 1,930 | -1.63% | 115,000 | 763億3958万 | +4.95% | - | 3.45 |
09/18 | 1,943 | 1,975 | 1,929 | 1,962 | +1.4% | 143,500 | 776億531万 | +7.33% | - | 3.51 |
09/17 | 1,932 | 1,948 | 1,922 | 1,935 | +0.16% | 88,200 | 765億3735万 | +6.38% | - | 3.46 |
09/16 | 1,906 | 1,939 | 1,906 | 1,932 | +1.63% | 116,500 | 764億1869万 | +6.56% | - | 3.46 |
09/15 | 1,914 | 1,914 | 1,872 | 1,901 | -0.89% | 79,800 | 751億9251万 | +5.26% | - | 3.4 |
09/14 | 1,911 | 1,935 | 1,900 | 1,918 | +0.63% | 89,600 | 758億6493万 | +6.56% | - | 3.43 |
09/11 | 1,930 | 1,930 | 1,884 | 1,906 | -0.05% | 146,600 | 753億9028万 | +6.54% | - | 3.41 |
09/10 | 1,900 | 1,915 | 1,889 | 1,907 | +1.33% | 107,000 | 754億2983万 | +7.38% | - | 3.41 |
09/09 | 1,882 | 1,911 | 1,857 | 1,882 | -1.62% | 117,300 | 744億4098万 | +6.69% | - | 3.37 |
09/08 | 1,860 | 1,916 | 1,858 | 1,913 | +3.13% | 146,400 | 756億6716万 | +9.13% | - | 3.42 |
09/07 | 1,845 | 1,868 | 1,838 | 1,855 | +1.42% | 86,200 | 733億7302万 | +6.79% | - | 3.32 |
09/04 | 1,816 | 1,829 | 1,802 | 1,829 | -0.22% | 71,800 | 723億4461万 | +6.15% | - | 3.27 |
09/03 | 1,850 | 1,853 | 1,818 | 1,833 | +0.71% | 83,100 | 725億282万 | +7.13% | - | 3.28 |
09/02 | 1,835 | 1,840 | 1,810 | 1,820 | -0.98% | 91,400 | 719億8862万 | +6.93% | - | 3.26 |
09/01 | 1,840 | 1,850 | 1,821 | 1,838 | -0.33% | 104,600 | 727億59万 | +8.31% | - | 3.29 |
08/31 | 1,885 | 1,923 | 1,844 | 1,844 | +2.16% | 174,500 | 729億3792万 | +8.92% | - | 3.3 |
08/28 | 1,818 | 1,862 | 1,780 | 1,805 | +1.12% | 187,600 | 713億9531万 | +6.87% | - | 3.23 |
08/27 | 1,854 | 1,862 | 1,785 | 1,785 | -3.72% | 125,500 | 706億422万 | +5.81% | - | 3.19 |
08/26 | 1,783 | 1,857 | 1,779 | 1,854 | +3.92% | 202,400 | 733億3346万 | +9.96% | - | 3.32 |
08/25 | 1,752 | 1,794 | 1,752 | 1,784 | +2.53% | 126,300 | 705億6467万 | +6.13% | - | 3.19 |
08/24 | 1,761 | 1,775 | 1,729 | 1,740 | -0.51% | 86,900 | 688億2428万 | +3.45% | - | 3.11 |
08/21 | 1,722 | 1,749 | 1,710 | 1,749 | +3.43% | 144,800 | 691億8027万 | +3.98% | - | 3.13 |
08/20 | 1,692 | 1,704 | 1,674 | 1,691 | -0.06% | 97,300 | 668億8613万 | +0.77% | - | 3.03 |
08/19 | 1,662 | 1,692 | 1,655 | 1,692 | +1.81% | 86,400 | 669億2568万 | +0.77% | - | 3.03 |
08/18 | 1,664 | 1,669 | 1,645 | 1,662 | -0.66% | 141,900 | 657億3906万 | -0.89% | - | 2.97 |
08/17 | 1,710 | 1,710 | 1,667 | 1,673 | -3.46% | 220,700 | 661億7415万 | -0.36% | - | 2.99 |
08/14 | 1,750 | 1,772 | 1,722 | 1,733 | -2.7% | 328,900 | 685億4740万 | +2.97% | - | 3.1 |
08/13 | 1,779 | 1,814 | 1,763 | 1,781 | +1.66% | 258,700 | 704億4601万 | +5.7% | - | 3.19 |
08/12 | 1,713 | 1,761 | 1,704 | 1,752 | +0.34% | 185,400 | 692億9893万 | +3.98% | - | 3.13 |
08/11 | 1,649 | 1,748 | 1,649 | 1,746 | +6.33% | 225,800 | 690億6161万 | +3.68% | - | 3.12 |
08/07 | 1,604 | 1,653 | 1,595 | 1,642 | +3.14% | 199,300 | 649億4797万 | -2.61% | - | 2.94 |
08/06 | 1,605 | 1,610 | 1,582 | 1,592 | -0.81% | 83,400 | 629億7026万 | -5.91% | - | 2.85 |
08/05 | 1,600 | 1,612 | 1,555 | 1,605 | -0.56% | 124,000 | 634億8447万 | -5.75% | - | 2.87 |
08/04 | 1,540 | 1,615 | 1,539 | 1,614 | +6.53% | 209,500 | 638億4046万 | -5.83% | - | 2.89 |
08/03 | 1,490 | 1,533 | 1,484 | 1,515 | +1.95% | 121,300 | 599億2459万 | -12.33% | - | 2.71 |
07/31 | 1,524 | 1,543 | 1,486 | 1,486 | -3.13% | 343,200 | 587億7752万 | -14.94% | - | 2.66 |
07/30 | 1,605 | 1,627 | 1,525 | 1,534 | -4.66% | 307,700 | 606億7612万 | -13.19% | - | 2.74 |
07/29 | 1,684 | 1,686 | 1,605 | 1,609 | -4.91% | 253,300 | 636億4269万 | -9.91% | - | 2.88 |
07/28 | 1,740 | 1,740 | 1,688 | 1,692 | -2.87% | 128,800 | 669億2568万 | -6.05% | - | 3.03 |
07/27 | 1,715 | 1,748 | 1,700 | 1,742 | -0.11% | 130,800 | 689億339万 | -3.86% | - | 3.12 |
07/22 | 1,762 | 1,779 | 1,742 | 1,744 | -0.85% | 95,000 | 689億8250万 | -4.23% | - | 3.12 |
07/21 | 1,749 | 1,771 | 1,742 | 1,759 | +0.4% | 105,300 | 695億7581万 | -3.83% | - | 3.15 |
07/20 | 1,745 | 1,758 | 1,716 | 1,752 | +0.23% | 143,500 | 692億9893万 | -4.68% | - | 3.13 |
07/17 | 1,799 | 1,799 | 1,733 | 1,748 | -2.24% | 189,200 | 691億4072万 | -5.21% | - | 3.13 |
07/16 | 1,783 | 1,818 | 1,763 | 1,788 | +2.58% | 273,300 | 707億2288万 | -3.46% | - | 3.2 |
07/15 | 1,690 | 1,743 | 1,687 | 1,743 | +5.13% | 248,600 | 689億4295万 | -6.24% | - | 3.12 |
07/14 | 1,682 | 1,697 | 1,658 | 1,658 | -2.93% | 119,000 | 655億8084万 | -11.38% | - | 2.97 |
07/13 | 1,657 | 1,723 | 1,657 | 1,708 | +4.4% | 193,100 | 675億5855万 | -9.44% | - | 3.06 |
07/10 | 1,700 | 1,714 | 1,633 | 1,636 | -5.21% | 347,700 | 647億1065万 | -13.85% | - | 2.93 |
07/09 | 1,763 | 1,769 | 1,726 | 1,726 | -2.04% | 88,000 | 682億7053万 | -9.87% | - | 3.09 |
07/08 | 1,778 | 1,812 | 1,762 | 1,762 | -1.07% | 103,200 | 696億9448万 | -8.52% | - | 3.15 |
07/07 | 1,791 | 1,791 | 1,765 | 1,781 | -0.67% | 121,100 | 704億4601万 | -7.96% | - | 3.19 |
07/06 | 1,716 | 1,803 | 1,708 | 1,793 | +3.28% | 183,800 | 709億2066万 | -7.72% | - | 3.21 |
07/03 | 1,784 | 1,795 | 1,718 | 1,736 | -2.69% | 166,500 | 686億6607万 | -10.88% | - | 3.11 |
07/02 | 1,777 | 1,833 | 1,774 | 1,784 | +0.17% | 252,500 | 705億6467万 | -8.89% | - | 3.19 |
07/01 | 1,860 | 1,860 | 1,780 | 1,781 | -4.96% | 211,700 | 704億4601万 | -9.46% | - | 3.19 |
06/30 | 1,919 | 1,930 | 1,874 | 1,874 | -0.85% | 124,900 | 741億2455万 | -5.11% | - | 3.35 |
06/29 | 1,937 | 1,940 | 1,872 | 1,890 | -3.72% | 698,700 | 747億5741万 | -4.59% | - | 3.38 |
06/26 | 1,984 | 1,986 | 1,944 | 1,963 | -0.86% | 738,800 | 776億4487万 | -1.01% | - | 3.51 |
06/25 | 1,990 | 2,000 | 1,979 | 1,980 | -1.15% | 244,600 | 783億1729万 | +0.1% | - | 3.54 |
06/24 | 2,016 | 2,033 | 2,000 | 2,003 | -0.2% | 157,600 | 792億2704万 | +1.57% | - | 3.58 |
06/23 | 1,987 | 2,013 | 1,977 | 2,007 | +1.98% | 212,800 | 793億8525万 | +2.09% | - | 3.59 |
06/22 | 1,969 | 1,976 | 1,955 | 1,968 | -0.46% | 88,500 | 778億4264万 | +0.51% | - | 3.52 |
06/19 | 1,960 | 1,977 | 1,940 | 1,977 | +0.51% | 105,400 | 781億9863万 | +1.28% | - | 3.54 |
06/18 | 1,950 | 1,967 | 1,936 | 1,967 | +0.72% | 96,600 | 778億308万 | +1.34% | - | 3.52 |
06/17 | 1,963 | 1,970 | 1,931 | 1,953 | -0.91% | 106,600 | 772億4933万 | +0.88% | - | 3.49 |
06/16 | 1,934 | 1,978 | 1,927 | 1,971 | +4.01% | 138,000 | 779億6130万 | +1.86% | - | 3.53 |
06/15 | 1,947 | 1,960 | 1,895 | 1,895 | -2.67% | 190,900 | 749億5518万 | -1.92% | - | 3.39 |
06/12 | 1,929 | 1,956 | 1,900 | 1,947 | -1.12% | 203,000 | 770億1200万 | +0.67% | - | 3.48 |
06/11 | 2,013 | 2,029 | 1,969 | 1,969 | -3.2% | 209,600 | 778億8219万 | +2.07% | - | 3.52 |
06/10 | 2,029 | 2,044 | 2,003 | 2,034 | -0.15% | 182,100 | 804億5322万 | +5.99% | - | 3.64 |
06/09 | 2,035 | 2,067 | 2,019 | 2,037 | -0.63% | 370,400 | 805億7188万 | +6.76% | - | 3.64 |
06/08 | 2,035 | 2,054 | 2,019 | 2,050 | +1.23% | 360,600 | 810億8608万 | +8.01% | - | 3.67 |
06/05 | 2,009 | 2,029 | 1,985 | 2,025 | +0.85% | 192,200 | 800億9723万 | +7.37% | - | 3.62 |
06/04 | 1,994 | 2,009 | 1,975 | 2,008 | +0.9% | 190,400 | 794億2481万 | +7.21% | - | 3.59 |
06/03 | 1,999 | 1,999 | 1,953 | 1,990 | +0.96% | 183,500 | 787億1283万 | +6.99% | - | 3.56 |
06/02 | 1,903 | 1,991 | 1,903 | 1,971 | +2.12% | 256,800 | 779億6130万 | +6.6% | - | 3.53 |
06/01 | 1,974 | 1,974 | 1,918 | 1,930 | -2.33% | 240,700 | 763億3958万 | +5.01% | - | 3.45 |
05/29 | 1,987 | 2,007 | 1,966 | 1,976 | -1.74% | 312,000 | 781億5907万 | +8.1% | - | 3.54 |