PBR
2020/04/14~2020/09/09
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 |
09/09 | 2,507 | 2,531 | 2,492 | 2,527 | -1.02% | 220,500 | 3154億3669万 | -3.22% | 10.73 | 0.76 |
09/08 | 2,567 | 2,574 | 2,532 | 2,553 | +0.12% | 161,700 | 3186億8218万 | -2.37% | 10.84 | 0.77 |
09/07 | 2,547 | 2,577 | 2,535 | 2,550 | +0.51% | 183,600 | 3183億770万 | -2.56% | 10.83 | 0.77 |
09/04 | 2,492 | 2,539 | 2,492 | 2,537 | -0.82% | 223,600 | 3166億8496万 | -3.02% | 10.77 | 0.77 |
09/03 | 2,558 | 2,591 | 2,549 | 2,558 | +0.67% | 224,000 | 3193億632万 | -2.22% | 10.86 | 0.77 |
09/02 | 2,560 | 2,564 | 2,534 | 2,541 | -0.31% | 228,800 | 3171億8426万 | -2.94% | 10.79 | 0.77 |
09/01 | 2,583 | 2,589 | 2,533 | 2,549 | -1.54% | 401,200 | 3181億8288万 | -2.71% | 10.82 | 0.77 |
08/31 | 2,657 | 2,668 | 2,589 | 2,589 | -2.08% | 585,600 | 3231億7594万 | -1.18% | 10.99 | 0.78 |
08/28 | 2,621 | 2,677 | 2,592 | 2,644 | -0.9% | 685,300 | 3300億4140万 | +1.07% | 11.23 | 0.8 |
08/27 | 2,668 | 2,695 | 2,645 | 2,668 | 0% | 387,900 | 3330億3724万 | +2.34% | 11.33 | 0.81 |
08/26 | 2,686 | 2,690 | 2,661 | 2,668 | -0.67% | 357,900 | 3330億3724万 | +2.69% | 11.33 | 0.81 |
08/25 | 2,725 | 2,725 | 2,668 | 2,686 | -0.11% | 646,200 | 3352億8411万 | +3.75% | 11.41 | 0.81 |
08/24 | 2,635 | 2,692 | 2,611 | 2,689 | +2.59% | 763,500 | 3356億5859万 | +4.27% | 11.42 | 0.81 |
08/21 | 2,644 | 2,695 | 2,616 | 2,621 | +0.42% | 524,500 | 3271億7039万 | +2.06% | 11.13 | 0.79 |
08/20 | 2,631 | 2,645 | 2,596 | 2,610 | -0.72% | 558,100 | 3257億9730万 | +1.99% | 11.08 | 0.79 |
08/19 | 2,615 | 2,652 | 2,585 | 2,629 | -0.38% | 414,400 | 3281億6900万 | +3.1% | 11.16 | 0.79 |
08/18 | 2,631 | 2,650 | 2,609 | 2,639 | +0.84% | 411,800 | 3294億1727万 | +3.98% | 11.21 | 0.8 |
08/17 | 2,654 | 2,672 | 2,608 | 2,617 | -1.28% | 570,600 | 3266億7108万 | +3.56% | 11.11 | 0.79 |
08/14 | 2,670 | 2,688 | 2,619 | 2,651 | -1.92% | 979,300 | 3309億1518万 | +5.32% | 11.26 | 0.8 |
08/13 | 2,700 | 2,762 | 2,677 | 2,703 | -0.07% | 868,200 | 3374億617万 | +7.82% | 11.48 | 0.82 |
08/12 | 2,700 | 2,739 | 2,681 | 2,705 | +2.42% | 568,400 | 3376億5582万 | +8.42% | 11.49 | 0.82 |
08/11 | 2,552 | 2,653 | 2,550 | 2,641 | +5.56% | 630,900 | 3296億6692万 | +6.45% | 11.22 | 0.8 |
08/07 | 2,539 | 2,539 | 2,376 | 2,502 | -2.46% | 1,407,300 | 3123億1603万 | +1.25% | 10.62 | 0.76 |
08/06 | 2,700 | 2,778 | 2,501 | 2,565 | -2.73% | 2,533,700 | 3201億8010万 | +4.06% | 10.89 | 0.77 |
08/05 | 2,646 | 2,690 | 2,588 | 2,637 | +0.23% | 887,100 | 3291億6761万 | +7.33% | 11.2 | 0.8 |
08/04 | 2,600 | 2,658 | 2,599 | 2,631 | +1.74% | 652,700 | 3284億1865万 | +7.56% | 11.17 | 0.79 |
08/03 | 2,554 | 2,594 | 2,500 | 2,586 | +2.33% | 460,400 | 3228億146万 | +6.16% | 10.98 | 0.78 |
07/31 | 2,531 | 2,590 | 2,520 | 2,527 | -0.9% | 503,900 | 3154億3669万 | +4.12% | 10.73 | 0.76 |
07/30 | 2,576 | 2,590 | 2,540 | 2,550 | -1.58% | 642,300 | 3183億770万 | +5.28% | 10.83 | 0.77 |
07/29 | 2,550 | 2,592 | 2,533 | 2,591 | -0.35% | 448,500 | 3234億2559万 | +7.24% | 11 | 0.78 |
07/28 | 2,552 | 2,673 | 2,521 | 2,600 | +1.88% | 893,500 | 3245億4903万 | +7.93% | 11.04 | 0.79 |
07/27 | 2,496 | 2,588 | 2,451 | 2,552 | +2.57% | 787,700 | 3185億5736万 | +6.33% | 10.84 | 0.77 |
07/22 | 2,448 | 2,503 | 2,437 | 2,488 | +2.51% | 679,100 | 3105億6846万 | +3.88% | 10.57 | 0.75 |
07/21 | 2,405 | 2,428 | 2,394 | 2,427 | -0.49% | 559,400 | 3029億5404万 | +1.46% | 10.31 | 0.73 |
07/20 | 2,445 | 2,449 | 2,410 | 2,439 | +0.12% | 268,100 | 3044億5196万 | +2.01% | 10.36 | 0.74 |
07/17 | 2,430 | 2,487 | 2,430 | 2,436 | +0.25% | 292,300 | 3040億7748万 | +2.22% | 10.34 | 0.74 |
07/16 | 2,432 | 2,445 | 2,408 | 2,430 | +0.08% | 280,100 | 3033億2852万 | +2.1% | 10.32 | 0.73 |
07/15 | 2,395 | 2,460 | 2,395 | 2,428 | +1.8% | 418,700 | 3030億7886万 | +2.15% | 10.31 | 0.73 |
07/14 | 2,377 | 2,395 | 2,363 | 2,385 | 0% | 193,500 | 2977億1132万 | +0.21% | 10.13 | 0.72 |
07/13 | 2,378 | 2,392 | 2,348 | 2,385 | +2.32% | 221,200 | 2977億1132万 | +0.13% | 10.13 | 0.72 |
07/10 | 2,355 | 2,358 | 2,316 | 2,331 | -1.35% | 351,100 | 2909億7069万 | -2.18% | 9.9 | 0.7 |
07/09 | 2,365 | 2,394 | 2,355 | 2,363 | -0.25% | 195,300 | 2949億6514万 | -0.76% | 10.03 | 0.71 |
07/08 | 2,389 | 2,410 | 2,362 | 2,369 | -1% | 203,900 | 2957億1410万 | -0.38% | 10.06 | 0.72 |
07/07 | 2,410 | 2,415 | 2,383 | 2,393 | -0.79% | 264,400 | 2987億993万 | +0.8% | 10.16 | 0.72 |
07/06 | 2,383 | 2,412 | 2,359 | 2,412 | +1.82% | 316,200 | 3010億8164万 | +1.82% | 10.24 | 0.73 |
07/03 | 2,380 | 2,389 | 2,337 | 2,369 | -0.29% | 242,500 | 2957億1410万 | +0.3% | 10.06 | 0.72 |
07/02 | 2,346 | 2,394 | 2,340 | 2,376 | +1.37% | 356,700 | 2965億8788万 | +0.76% | 10.09 | 0.72 |
07/01 | 2,373 | 2,399 | 2,335 | 2,344 | -1.26% | 265,300 | 2925億9343万 | -0.34% | 9.95 | 0.71 |
06/30 | 2,398 | 2,415 | 2,374 | 2,374 | +0.85% | 187,200 | 2963億3823万 | +1.11% | 10.08 | 0.73 |
06/29 | 2,332 | 2,382 | 2,325 | 2,354 | -1.67% | 242,100 | 2938億4170万 | +0.68% | 10 | 0.73 |
06/26 | 2,398 | 2,416 | 2,385 | 2,394 | +1.7% | 282,400 | 2988億3476万 | +2.88% | 10.17 | 0.74 |
06/25 | 2,362 | 2,383 | 2,345 | 2,354 | -1.79% | 251,300 | 2938億4170万 | +1.77% | 10 | 0.73 |
06/24 | 2,420 | 2,425 | 2,393 | 2,397 | -0.75% | 237,500 | 2992億924万 | +4.17% | 10.18 | 0.74 |
06/23 | 2,427 | 2,438 | 2,383 | 2,415 | +0.46% | 385,600 | 3014億5612万 | +5.5% | 10.26 | 0.75 |
06/22 | 2,389 | 2,431 | 2,385 | 2,404 | +0.46% | 298,800 | 3000億8303万 | +5.62% | 10.21 | 0.74 |
06/19 | 2,423 | 2,423 | 2,360 | 2,393 | -1.32% | 422,500 | 2987億993万 | +5.93% | 10.16 | 0.74 |
06/18 | 2,422 | 2,430 | 2,374 | 2,425 | +1.38% | 410,700 | 3027億438万 | +8.16% | 10.3 | 0.75 |
06/17 | 2,356 | 2,395 | 2,340 | 2,392 | -0.46% | 287,700 | 2985億8511万 | +7.6% | 10.16 | 0.74 |
06/16 | 2,349 | 2,423 | 2,340 | 2,403 | +6.8% | 673,000 | 2999億5820万 | +8.78% | 10.2 | 0.74 |
06/15 | 2,358 | 2,360 | 2,247 | 2,250 | -4.58% | 309,300 | 2808億5974万 | +2.46% | 9.55 | 0.69 |
06/12 | 2,263 | 2,381 | 2,240 | 2,358 | -0.08% | 607,500 | 2943億4100万 | +7.67% | 10.01 | 0.73 |
06/11 | 2,401 | 2,431 | 2,360 | 2,360 | -5.33% | 872,400 | 2945億9066万 | +8.36% | 10.02 | 0.73 |
06/10 | 2,443 | 2,514 | 2,410 | 2,493 | +1.8% | 561,300 | 3111億9259万 | +15.26% | 10.59 | 0.77 |
06/09 | 2,445 | 2,477 | 2,404 | 2,449 | +2.08% | 468,000 | 3057億22万 | +14.23% | 10.4 | 0.76 |
06/08 | 2,311 | 2,400 | 2,311 | 2,399 | +4.67% | 342,700 | 2994億5889万 | +12.58% | 10.19 | 0.74 |
06/05 | 2,300 | 2,307 | 2,276 | 2,292 | +0.75% | 317,300 | 2861億245万 | +8.37% | 9.73 | 0.71 |
06/04 | 2,315 | 2,315 | 2,245 | 2,275 | -0.48% | 362,500 | 2839億8040万 | +8.13% | 9.66 | 0.7 |
06/03 | 2,300 | 2,319 | 2,266 | 2,286 | +1.15% | 338,800 | 2853億5349万 | +9.33% | 9.71 | 0.71 |
06/02 | 2,258 | 2,282 | 2,209 | 2,260 | +1.16% | 475,300 | 2821億800万 | +8.71% | 9.6 | 0.7 |
06/01 | 2,270 | 2,273 | 2,196 | 2,234 | -1.76% | 521,700 | 2788億6251万 | +8.18% | 9.49 | 0.69 |
05/29 | 2,232 | 2,274 | 2,203 | 2,274 | +2.39% | 715,800 | 2838億5557万 | +10.6% | 9.66 | 0.7 |
05/28 | 2,306 | 2,325 | 2,201 | 2,221 | -0.98% | 704,200 | 2772億3977万 | +8.45% | 9.43 | 0.69 |
05/27 | 2,135 | 2,259 | 2,135 | 2,243 | +5.8% | 674,400 | 2799億8595万 | +9.95% | 9.52 | 0.69 |
05/26 | 2,084 | 2,142 | 2,071 | 2,120 | +1.73% | 455,100 | 2646億3229万 | +4.43% | 9 | 0.65 |
05/25 | 2,070 | 2,085 | 2,045 | 2,084 | +2.51% | 314,400 | 2601億3853万 | +2.96% | 8.85 | 0.64 |
05/22 | 2,055 | 2,069 | 2,024 | 2,033 | -1.07% | 390,300 | 2537億7238万 | +0.59% | 8.63 | 0.63 |
05/21 | 2,112 | 2,112 | 2,035 | 2,055 | -2.1% | 344,800 | 2565億1856万 | +1.78% | 8.73 | 0.63 |
05/20 | 2,084 | 2,104 | 2,054 | 2,099 | +0.38% | 331,200 | 2620億1093万 | +4.12% | 8.91 | 0.65 |
05/19 | 2,042 | 2,095 | 2,021 | 2,091 | +4.92% | 615,600 | 2610億1232万 | +4.08% | 8.88 | 0.65 |
05/18 | 1,949 | 1,997 | 1,944 | 1,993 | +2.15% | 298,200 | 2487億7931万 | -0.4% | 8.46 | 0.61 |
05/15 | 1,970 | 1,983 | 1,929 | 1,951 | -0.51% | 494,400 | 2435億3660万 | -2.35% | 8.28 | 0.6 |
05/14 | 2,000 | 2,024 | 1,950 | 1,961 | -3.64% | 479,600 | 2447億8486万 | -1.65% | 8.33 | 0.61 |
05/13 | 2,009 | 2,044 | 1,982 | 2,035 | -1.93% | 417,300 | 2540億2203万 | +2.36% | 8.64 | 0.63 |
05/12 | 2,118 | 2,118 | 2,051 | 2,075 | -1.71% | 324,600 | 2590億1509万 | +4.8% | 8.81 | 0.64 |
05/11 | 2,110 | 2,113 | 2,088 | 2,111 | +2.48% | 276,400 | 2635億885万 | +6.94% | 8.96 | 0.65 |
05/08 | 2,016 | 2,064 | 2,005 | 2,060 | +3.94% | 362,800 | 2571億4269万 | +4.52% | 8.75 | 0.64 |
05/07 | 1,993 | 2,002 | 1,954 | 1,982 | -2.27% | 328,900 | 2474億622万 | +0.35% | 8.42 | 0.61 |
05/01 | 2,060 | 2,073 | 2,011 | 2,028 | -3.57% | 274,500 | 2531億4824万 | +2.22% | 8.61 | 0.63 |
04/30 | 2,103 | 2,145 | 2,080 | 2,103 | +4.16% | 348,800 | 2625億1023万 | +5.84% | 8.93 | 0.65 |
04/28 | 2,020 | 2,023 | 1,990 | 2,019 | +0.55% | 262,800 | 2520億2480万 | +1.71% | 8.57 | 0.62 |
04/27 | 1,999 | 2,016 | 1,966 | 2,008 | +2.87% | 348,400 | 2506億5171万 | +1.16% | 8.53 | 0.62 |
04/24 | 1,983 | 1,990 | 1,947 | 1,952 | -1.51% | 181,100 | 2436億6142万 | -1.41% | 8.29 | 0.6 |
04/23 | 1,951 | 1,991 | 1,939 | 1,982 | +3.5% | 227,000 | 2474億622万 | +0.61% | 8.42 | 0.61 |
04/22 | 1,968 | 1,978 | 1,912 | 1,915 | -4.73% | 435,100 | 2390億4284万 | -2.99% | 8.13 | 0.59 |
04/21 | 2,031 | 2,054 | 1,999 | 2,010 | -3.13% | 371,100 | 2509億136万 | +1.46% | 8.54 | 0.62 |
04/20 | 2,048 | 2,093 | 2,048 | 2,075 | +2.88% | 421,600 | 2590億1509万 | +4.32% | 8.81 | 0.64 |
04/17 | 1,978 | 2,046 | 1,972 | 2,017 | +0.95% | 756,500 | 2517億7515万 | +1% | 8.57 | 0.62 |
04/16 | 1,954 | 2,003 | 1,950 | 1,998 | +1.22% | 530,300 | 2494億345万 | -0.84% | 8.48 | 0.62 |
04/15 | 1,994 | 2,011 | 1,966 | 1,974 | -1.5% | 465,500 | 2464億761万 | -3.28% | 8.38 | 0.61 |
04/14 | 1,969 | 2,007 | 1,959 | 2,004 | +1.93% | 454,000 | 2501億5241万 | -3.05% | 8.51 | 0.62 |