PBR
2020/08/05~2020/12/30
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 |
12/30 | 2,500 | 2,517 | 2,470 | 2,491 | -1.27% | 142,200 | 3109億4294万 | +2.68% | 10.58 | 0.74 |
12/29 | 2,510 | 2,538 | 2,504 | 2,523 | +0.92% | 122,800 | 3149億3739万 | +4.13% | 10.71 | 0.75 |
12/28 | 2,465 | 2,500 | 2,452 | 2,500 | +1.92% | 95,400 | 3120億6638万 | +3.31% | 10.62 | 0.74 |
12/25 | 2,452 | 2,465 | 2,436 | 2,453 | +1.11% | 64,200 | 3061億9953万 | +1.57% | 10.42 | 0.72 |
12/24 | 2,387 | 2,426 | 2,387 | 2,426 | +2.06% | 128,100 | 3028億2921万 | +0.62% | 10.3 | 0.72 |
12/23 | 2,394 | 2,402 | 2,366 | 2,377 | -0.59% | 141,500 | 2967億1271万 | -1.33% | 10.09 | 0.7 |
12/22 | 2,433 | 2,433 | 2,387 | 2,391 | -2.8% | 153,500 | 2984億6028万 | -0.83% | 10.15 | 0.71 |
12/21 | 2,447 | 2,461 | 2,441 | 2,460 | +1.07% | 90,100 | 3070億7331万 | +2.07% | 10.45 | 0.73 |
12/18 | 2,412 | 2,459 | 2,412 | 2,434 | +0.16% | 228,800 | 3038億2782万 | +1.21% | 10.34 | 0.72 |
12/17 | 2,440 | 2,449 | 2,417 | 2,430 | -0.53% | 82,300 | 3033億2852万 | +1.12% | 10.32 | 0.72 |
12/16 | 2,429 | 2,444 | 2,417 | 2,443 | +1.66% | 101,700 | 3049億5126万 | +1.62% | 10.37 | 0.72 |
12/15 | 2,387 | 2,414 | 2,386 | 2,403 | +0.67% | 100,600 | 2999億5820万 | +0.04% | 10.2 | 0.71 |
12/14 | 2,370 | 2,421 | 2,370 | 2,387 | +1.06% | 237,800 | 2979億6097万 | -0.42% | 10.14 | 0.7 |
12/11 | 2,350 | 2,375 | 2,328 | 2,362 | +0.47% | 244,200 | 2948億4031万 | -1.25% | 10.03 | 0.7 |
12/10 | 2,371 | 2,386 | 2,351 | 2,351 | -1.34% | 208,400 | 2934億6722万 | -1.51% | 9.98 | 0.69 |
12/09 | 2,401 | 2,407 | 2,381 | 2,383 | -1.57% | 154,100 | 2974億6167万 | 0% | 10.12 | 0.7 |
12/08 | 2,376 | 2,423 | 2,366 | 2,421 | +1.47% | 122,800 | 3022億508万 | +1.89% | 10.28 | 0.71 |
12/07 | 2,425 | 2,439 | 2,386 | 2,386 | -1.77% | 269,400 | 2978億3615万 | +0.8% | 10.13 | 0.7 |
12/04 | 2,430 | 2,451 | 2,417 | 2,429 | -0.41% | 241,400 | 3032億369万 | +2.79% | 10.31 | 0.72 |
12/03 | 2,413 | 2,463 | 2,413 | 2,439 | +0.58% | 217,200 | 3044億5196万 | +3.48% | 10.36 | 0.72 |
12/02 | 2,432 | 2,444 | 2,404 | 2,425 | +0.79% | 385,300 | 3027億438万 | +3.06% | 10.3 | 0.72 |
12/01 | 2,365 | 2,420 | 2,365 | 2,406 | +0.5% | 345,700 | 3003億3268万 | +2.38% | 10.22 | 0.71 |
11/30 | 2,465 | 2,466 | 2,375 | 2,394 | -3.08% | 333,300 | 2988億3476万 | +1.92% | 10.17 | 0.71 |
11/27 | 2,450 | 2,490 | 2,450 | 2,470 | -0.04% | 379,400 | 3083億2158万 | +5.24% | 10.49 | 0.73 |
11/26 | 2,448 | 2,472 | 2,420 | 2,471 | +2.15% | 183,000 | 3084億4640万 | +5.46% | 10.49 | 0.73 |
11/25 | 2,477 | 2,498 | 2,419 | 2,419 | -0.41% | 444,700 | 3019億5542万 | +3.51% | 10.27 | 0.71 |
11/24 | 2,411 | 2,472 | 2,392 | 2,429 | +2.27% | 398,100 | 3032億369万 | +3.98% | 10.31 | 0.72 |
11/20 | 2,364 | 2,385 | 2,357 | 2,375 | +0.51% | 317,100 | 2964億6306万 | +1.84% | 10.09 | 0.7 |
11/19 | 2,386 | 2,386 | 2,347 | 2,363 | -0.59% | 374,900 | 2949億6514万 | +1.42% | 10.03 | 0.7 |
11/18 | 2,382 | 2,390 | 2,344 | 2,377 | -2.1% | 500,800 | 2967億1271万 | +1.97% | 10.09 | 0.7 |
11/17 | 2,388 | 2,428 | 2,364 | 2,428 | +2.4% | 472,800 | 3030億7886万 | +4.12% | 10.31 | 0.72 |
11/16 | 2,370 | 2,397 | 2,362 | 2,371 | +1.89% | 311,500 | 2959億6375万 | +1.72% | 10.07 | 0.7 |
11/13 | 2,374 | 2,388 | 2,309 | 2,327 | -1.98% | 371,700 | 2904億7138万 | -0.21% | 9.88 | 0.69 |
11/12 | 2,464 | 2,474 | 2,361 | 2,374 | -3.81% | 430,400 | 2963億3823万 | +1.58% | 10.08 | 0.7 |
11/11 | 2,465 | 2,542 | 2,454 | 2,468 | +2.96% | 426,200 | 3080億7193万 | +5.43% | 10.48 | 0.73 |
11/10 | 2,333 | 2,402 | 2,333 | 2,397 | +5.73% | 598,100 | 2992億924万 | +2.35% | 10.18 | 0.71 |
11/09 | 2,311 | 2,319 | 2,253 | 2,267 | +0.27% | 154,100 | 2829億8179万 | -3.33% | 9.63 | 0.67 |
11/06 | 2,249 | 2,285 | 2,233 | 2,261 | +0.94% | 395,800 | 2822億3283万 | -3.75% | 9.6 | 0.67 |
11/05 | 2,215 | 2,262 | 2,189 | 2,240 | -0.13% | 560,500 | 2796億1147万 | -4.96% | 9.51 | 0.66 |
11/04 | 2,276 | 2,280 | 2,208 | 2,243 | +0.76% | 263,100 | 2799億8595万 | -5.36% | 9.52 | 0.66 |
11/02 | 2,186 | 2,251 | 2,181 | 2,226 | +1.18% | 305,900 | 2778億6390万 | -6.59% | 9.45 | 0.66 |
10/30 | 2,285 | 2,290 | 2,181 | 2,200 | -3.72% | 468,900 | 2746億1841万 | -8.18% | 9.34 | 0.65 |
10/29 | 2,232 | 2,302 | 2,232 | 2,285 | +0.13% | 301,200 | 2852億2867万 | -5.23% | 9.7 | 0.67 |
10/28 | 2,316 | 2,316 | 2,276 | 2,282 | -2.14% | 169,400 | 2848億5419万 | -5.82% | 9.69 | 0.67 |
10/27 | 2,310 | 2,336 | 2,280 | 2,332 | -0.21% | 134,600 | 2910億9551万 | -4.27% | 9.9 | 0.69 |
10/26 | 2,367 | 2,368 | 2,330 | 2,337 | -1.72% | 200,700 | 2917億1965万 | -4.5% | 9.92 | 0.69 |
10/23 | 2,366 | 2,386 | 2,358 | 2,378 | +1.11% | 150,800 | 2968億3754万 | -3.22% | 10.1 | 0.7 |
10/22 | 2,331 | 2,366 | 2,331 | 2,352 | -0.8% | 192,700 | 2935億9205万 | -4.62% | 9.99 | 0.69 |
10/21 | 2,356 | 2,388 | 2,347 | 2,371 | +1.89% | 230,200 | 2959億6375万 | -4.28% | 10.07 | 0.7 |
10/20 | 2,361 | 2,363 | 2,321 | 2,327 | -2.6% | 204,000 | 2904億7138万 | -6.4% | 9.88 | 0.69 |
10/19 | 2,336 | 2,389 | 2,329 | 2,389 | +2.84% | 177,700 | 2982億1063万 | -4.29% | 10.14 | 0.71 |
10/16 | 2,344 | 2,349 | 2,309 | 2,323 | -0.64% | 337,200 | 2899億7208万 | -7.15% | 9.86 | 0.69 |
10/15 | 2,360 | 2,377 | 2,338 | 2,338 | -1.68% | 245,400 | 2918億4447万 | -6.89% | 9.93 | 0.69 |
10/14 | 2,380 | 2,385 | 2,359 | 2,378 | -0.79% | 198,800 | 2968億3754万 | -5.63% | 10.1 | 0.7 |
10/13 | 2,400 | 2,425 | 2,393 | 2,397 | -0.13% | 276,900 | 2992億924万 | -5.11% | 10.18 | 0.71 |
10/12 | 2,422 | 2,430 | 2,390 | 2,400 | -0.08% | 135,800 | 2995億8372万 | -5.21% | 10.19 | 0.71 |
10/09 | 2,455 | 2,461 | 2,402 | 2,402 | -2.71% | 619,400 | 2998億3337万 | -5.36% | 10.2 | 0.71 |
10/08 | 2,473 | 2,489 | 2,458 | 2,469 | +0.12% | 202,600 | 3081億9675万 | -2.95% | 10.48 | 0.73 |
10/07 | 2,451 | 2,479 | 2,442 | 2,466 | -1% | 322,400 | 3078億2227万 | -3.26% | 10.47 | 0.73 |
10/06 | 2,493 | 2,504 | 2,473 | 2,491 | +0.93% | 169,700 | 3109億4294万 | -2.54% | 10.58 | 0.74 |
10/05 | 2,417 | 2,468 | 2,417 | 2,468 | +3.87% | 454,300 | 3080億7193万 | -3.71% | 10.48 | 0.73 |
10/02 | 2,457 | 2,470 | 2,361 | 2,376 | -3.53% | 676,600 | 2965億8788万 | -7.58% | 10.09 | 0.7 |
09/30 | 2,527 | 2,528 | 2,455 | 2,463 | -3.53% | 619,600 | 3074億4779万 | -4.65% | 10.46 | 0.74 |
09/29 | 2,540 | 2,566 | 2,523 | 2,553 | -0.58% | 514,900 | 3186億8218万 | -1.5% | 10.84 | 0.77 |
09/28 | 2,552 | 2,568 | 2,529 | 2,568 | +0.04% | 803,500 | 3205億5458万 | -1.04% | 10.91 | 0.78 |
09/25 | 2,608 | 2,620 | 2,547 | 2,567 | +0.35% | 1,729,000 | 3204億2975万 | -1.16% | 10.9 | 0.78 |
09/24 | 2,584 | 2,589 | 2,552 | 2,558 | -1.31% | 191,700 | 3193億632万 | -1.58% | 10.86 | 0.77 |
09/23 | 2,570 | 2,598 | 2,550 | 2,592 | -0.96% | 227,500 | 3235億5042万 | -0.42% | 11.01 | 0.78 |
09/18 | 2,615 | 2,620 | 2,586 | 2,617 | +1.16% | 296,700 | 3266億7108万 | +0.5% | 11.11 | 0.79 |
09/17 | 2,570 | 2,596 | 2,551 | 2,587 | -0.08% | 245,000 | 3229億2629万 | -0.69% | 10.99 | 0.78 |
09/16 | 2,612 | 2,627 | 2,585 | 2,589 | -0.96% | 255,800 | 3231億7594万 | -0.8% | 10.99 | 0.78 |
09/15 | 2,616 | 2,623 | 2,588 | 2,614 | +0.08% | 149,000 | 3262億9660万 | 0% | 11.1 | 0.79 |
09/14 | 2,617 | 2,620 | 2,595 | 2,612 | +0.66% | 152,700 | 3260億4695万 | -0.11% | 11.09 | 0.79 |
09/11 | 2,612 | 2,612 | 2,575 | 2,595 | -0.15% | 201,300 | 3239億2490万 | -0.61% | 11.02 | 0.78 |
09/10 | 2,548 | 2,604 | 2,536 | 2,599 | +2.85% | 232,600 | 3244億2420万 | -0.42% | 11.04 | 0.79 |
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 |