PBR
2020/06/26~2020/11/24
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2020 |
11/24 | 490 | 500 | 490 | 500 | +2.04% | 93,170 | 168億6170万 | +0.6% | 7.12 | 2.77 |
11/20 | 490 | 490 | 480 | 490 | 0% | 14,860 | 165億2447万 | -1.41% | 6.97 | 2.72 |
11/19 | 480 | 490 | 480 | 490 | 0% | 22,680 | 165億2447万 | -1.61% | 6.97 | 2.72 |
11/18 | 490 | 500 | 480 | 490 | -2% | 57,970 | 165億2447万 | -2% | 6.97 | 2.72 |
11/17 | 500 | 500 | 480 | 500 | +2.04% | 63,140 | 168億6170万 | -0.4% | 7.12 | 2.77 |
11/16 | 500 | 500 | 490 | 490 | 0% | 19,700 | 165億2447万 | -2.39% | 6.97 | 2.72 |
11/13 | 490 | 500 | 490 | 490 | 0% | 12,610 | 165億2447万 | -2.58% | 6.97 | 2.72 |
11/12 | 500 | 510 | 490 | 490 | -2% | 36,920 | 165億2447万 | -2.78% | 6.97 | 2.72 |
11/11 | 500 | 510 | 490 | 500 | +2.04% | 83,380 | 168億6170万 | -1.19% | 7.12 | 2.77 |
11/10 | 510 | 520 | 490 | 490 | -2% | 109,830 | 165億2447万 | -3.16% | 6.97 | 2.72 |
11/09 | 500 | 500 | 490 | 500 | +2.04% | 37,140 | 168億6170万 | -1.38% | 7.12 | 2.77 |
11/06 | 500 | 500 | 490 | 490 | 0% | 38,740 | 165億2447万 | -3.35% | 6.97 | 2.72 |
11/05 | 490 | 510 | 490 | 490 | -2% | 70,130 | 165億2447万 | -3.54% | 6.97 | 2.72 |
11/04 | 480 | 500 | 480 | 500 | +4.17% | 172,740 | 168億6170万 | -1.96% | 7.12 | 2.77 |
11/02 | 480 | 490 | 480 | 480 | 0% | 43,250 | 161億8723万 | -6.07% | 6.83 | 2.66 |
10/30 | 480 | 500 | 480 | 480 | -4% | 69,870 | 161億8723万 | -6.43% | 6.83 | 2.66 |
10/29 | 490 | 500 | 480 | 500 | +2.04% | 86,570 | 168億6170万 | -2.91% | 7.12 | 2.77 |
10/28 | 490 | 510 | 490 | 490 | 0% | 123,870 | 165億2447万 | -5.04% | 6.97 | 2.72 |
10/27 | 500 | 500 | 490 | 490 | -3.92% | 94,750 | 165億2447万 | -5.41% | 6.97 | 2.72 |
10/26 | 510 | 510 | 500 | 510 | 0% | 40,240 | 171億9894万 | -2.11% | 7.26 | 2.83 |
10/23 | 510 | 510 | 500 | 510 | 0% | 39,820 | 171億9894万 | -2.3% | 7.26 | 2.83 |
10/22 | 510 | 520 | 500 | 510 | 0% | 48,380 | 171億9894万 | -2.86% | 7.26 | 2.83 |
10/21 | 510 | 520 | 510 | 510 | 0% | 71,590 | 171億9894万 | -3.77% | 7.26 | 2.83 |
10/20 | 510 | 520 | 510 | 510 | -1.92% | 17,220 | 171億9894万 | -4.32% | 7.26 | 2.83 |
10/19 | 510 | 520 | 500 | 520 | +1.96% | 103,920 | 175億3617万 | -2.99% | 7.4 | 2.88 |
10/16 | 520 | 530 | 510 | 510 | -1.92% | 171,480 | 171億9894万 | -5.03% | 7.26 | 2.83 |
10/15 | 530 | 530 | 520 | 520 | 0% | 34,450 | 175億3617万 | -3.35% | 7.4 | 2.88 |
10/14 | 530 | 540 | 520 | 520 | -3.7% | 96,630 | 175億3617万 | -3.53% | 7.4 | 2.88 |
10/13 | 520 | 560 | 510 | 540 | +3.85% | 365,160 | 182億1064万 | 0% | 7.68 | 2.99 |
10/12 | 520 | 520 | 510 | 520 | +1.96% | 14,870 | 175億3617万 | -4.06% | 7.4 | 2.88 |
10/09 | 520 | 520 | 510 | 510 | -1.92% | 71,350 | 171億9894万 | -6.08% | 7.26 | 2.83 |
10/08 | 520 | 530 | 510 | 520 | 0% | 100,360 | 175億3617万 | -4.59% | 7.4 | 2.88 |
10/07 | 510 | 520 | 510 | 520 | +1.96% | 23,730 | 175億3617万 | -4.94% | 7.4 | 2.88 |
10/06 | 510 | 520 | 500 | 510 | 0% | 49,780 | 171億9894万 | -6.93% | 7.26 | 2.83 |
10/05 | 520 | 520 | 500 | 510 | 0% | 92,890 | 171億9894万 | -7.27% | 7.26 | 2.83 |
10/02 | 520 | 530 | 510 | 510 | -1.92% | 120,850 | 171億9894万 | -7.61% | 7.26 | 2.83 |
09/30 | 530 | 530 | 510 | 520 | 0% | 169,990 | 175億3617万 | -6.14% | 7.4 | 2.88 |
09/29 | 520 | 530 | 520 | 520 | -1.89% | 92,900 | 175億3617万 | -6.31% | 7.4 | 2.88 |
09/28 | 540 | 540 | 520 | 530 | 0% | 80,150 | 178億7341万 | -5.02% | 7.54 | 2.94 |
09/25 | 530 | 540 | 530 | 530 | 0% | 63,510 | 178億7341万 | -5.36% | 7.54 | 2.94 |
09/24 | 530 | 540 | 520 | 530 | 0% | 145,450 | 178億7341万 | -5.36% | 7.54 | 2.94 |
09/23 | 540 | 550 | 520 | 530 | -3.64% | 276,130 | 178億7341万 | -5.36% | 7.54 | 2.94 |
09/18 | 550 | 560 | 540 | 550 | 0% | 163,990 | 185億4787万 | -1.79% | 7.83 | 3.05 |
09/17 | 560 | 570 | 550 | 550 | 0% | 123,830 | 185億4787万 | -1.79% | 7.83 | 3.05 |
09/16 | 570 | 580 | 550 | 550 | -5.17% | 290,040 | 185億4787万 | -1.79% | 7.83 | 3.05 |
09/15 | 610 | 610 | 560 | 580 | -7.94% | 546,600 | 195億5958万 | +3.76% | 8.25 | 3.22 |
09/14 | 600 | 630 | 590 | 630 | +6.78% | 476,570 | 212億4575万 | +12.9% | 8.97 | 3.49 |
09/11 | 570 | 600 | 560 | 590 | +3.51% | 332,140 | 198億9681万 | +6.69% | 8.4 | 3.27 |
09/10 | 560 | 570 | 550 | 570 | +3.64% | 159,420 | 192億2234万 | +3.26% | 8.11 | 3.16 |
09/09 | 550 | 560 | 550 | 550 | 0% | 50,930 | 185億4787万 | 0% | 7.83 | 3.05 |
09/08 | 550 | 560 | 540 | 550 | +1.85% | 31,320 | 185億4787万 | 0% | 7.83 | 3.05 |
09/07 | 550 | 560 | 540 | 540 | -1.82% | 109,120 | 182億1064万 | -1.46% | 7.68 | 2.99 |
09/04 | 560 | 570 | 550 | 550 | -3.51% | 86,460 | 185億4787万 | +0.55% | 7.83 | 3.05 |
09/03 | 560 | 570 | 550 | 570 | +1.79% | 57,130 | 192億2234万 | +4.4% | 8.11 | 3.16 |
09/02 | 560 | 570 | 550 | 560 | 0% | 47,330 | 188億8511万 | +3.13% | 7.97 | 3.1 |
09/01 | 560 | 570 | 550 | 560 | -1.75% | 52,450 | 188億8511万 | +3.32% | 7.97 | 3.1 |
08/31 | 550 | 570 | 550 | 570 | +5.56% | 77,590 | 192億2234万 | +5.56% | 8.11 | 3.16 |
08/28 | 560 | 570 | 540 | 540 | -5.26% | 109,320 | 182億1064万 | +0.37% | 7.68 | 2.99 |
08/27 | 550 | 570 | 550 | 570 | +3.64% | 71,290 | 192億2234万 | +6.15% | 8.11 | 3.16 |
08/26 | 560 | 560 | 540 | 550 | 0% | 100,760 | 185億4787万 | +3% | 7.83 | 3.05 |
08/25 | 570 | 570 | 550 | 550 | -1.79% | 98,000 | 185億4787万 | +3% | 7.83 | 3.05 |
08/24 | 570 | 580 | 550 | 560 | -3.45% | 135,580 | 188億8511万 | +4.87% | 7.97 | 3.1 |
08/21 | 580 | 590 | 560 | 580 | 0% | 154,170 | 195億5958万 | +8.61% | 8.25 | 3.22 |
08/20 | 540 | 580 | 540 | 580 | +7.41% | 227,230 | 195億5958万 | +9.02% | 8.25 | 3.22 |
08/19 | 540 | 550 | 530 | 540 | 0% | 64,970 | 182億1064万 | +1.69% | 7.68 | 2.99 |
08/18 | 540 | 550 | 540 | 540 | +1.89% | 55,310 | 182億1064万 | +1.69% | 7.68 | 2.99 |
08/17 | 540 | 550 | 530 | 530 | -3.64% | 37,600 | 178億7341万 | -0.38% | 7.54 | 2.94 |
08/14 | 540 | 550 | 530 | 550 | +1.85% | 48,950 | 185億4787万 | +3% | 7.83 | 3.05 |
08/13 | 530 | 550 | 520 | 540 | +1.89% | 114,490 | 182億1064万 | +1.12% | 7.68 | 2.99 |
08/12 | 540 | 540 | 520 | 530 | -1.85% | 88,980 | 178億7341万 | -0.93% | 7.54 | 2.94 |
08/11 | 530 | 550 | 530 | 540 | +3.85% | 79,580 | 182億1064万 | +0.75% | 7.68 | 2.99 |
08/07 | 550 | 550 | 520 | 520 | -5.45% | 139,150 | 175億3617万 | -3.35% | 7.4 | 2.88 |
08/06 | 530 | 560 | 530 | 550 | +3.77% | 162,250 | 185億4787万 | +1.85% | 7.83 | 3.05 |
08/05 | 540 | 540 | 520 | 530 | -1.85% | 78,480 | 178億7341万 | -2.03% | 7.54 | 2.94 |
08/04 | 520 | 550 | 500 | 540 | +5.88% | 226,350 | 182億1064万 | -0.55% | 7.68 | 2.99 |
08/03 | 520 | 520 | 510 | 510 | 0% | 31,840 | 171億9894万 | -6.42% | 7.26 | 2.83 |
07/31 | 520 | 520 | 500 | 510 | -1.92% | 127,720 | 171億9894万 | -6.93% | 6.81 | 3.47 |
07/30 | 510 | 540 | 510 | 520 | +1.96% | 267,580 | 175億3617万 | -5.8% | 6.94 | 3.54 |
07/29 | 510 | 520 | 500 | 510 | -1.92% | 75,410 | 171億9894万 | -8.27% | 6.81 | 3.47 |
07/28 | 510 | 520 | 510 | 520 | +1.96% | 36,700 | 175億3617万 | -6.64% | 6.94 | 3.54 |
07/27 | 510 | 520 | 510 | 510 | -1.92% | 43,690 | 171億9894万 | -8.77% | 6.81 | 3.47 |
07/22 | 520 | 530 | 510 | 520 | 0% | 55,060 | 175億3617万 | -7.31% | 6.94 | 3.54 |
07/21 | 520 | 530 | 510 | 520 | +1.96% | 111,410 | 175億3617万 | -7.47% | 6.94 | 3.54 |
07/20 | 530 | 530 | 510 | 510 | -5.56% | 213,480 | 171億9894万 | -9.57% | 6.81 | 3.47 |
07/17 | 560 | 560 | 520 | 540 | -1.82% | 188,110 | 182億1064万 | -4.59% | 7.21 | 3.68 |
07/16 | 550 | 570 | 550 | 550 | 0% | 149,720 | 185億4787万 | -3% | 7.34 | 3.74 |
07/15 | 570 | 570 | 550 | 550 | 0% | 149,390 | 185億4787万 | -3.17% | 7.34 | 3.74 |
07/14 | 550 | 570 | 540 | 550 | +1.85% | 136,930 | 185億4787万 | -3.34% | 7.34 | 3.74 |
07/13 | 550 | 560 | 540 | 540 | 0% | 83,890 | 182億1064万 | -5.26% | 7.21 | 3.68 |
07/10 | 560 | 570 | 530 | 540 | -5.26% | 243,950 | 182億1064万 | -5.76% | 7.21 | 3.68 |
07/09 | 580 | 600 | 560 | 570 | -1.72% | 237,730 | 192億2234万 | -0.7% | 7.61 | 3.88 |
07/08 | 570 | 590 | 560 | 580 | +3.57% | 154,840 | 195億5958万 | +1.75% | 7.74 | 3.95 |
07/07 | 570 | 580 | 560 | 560 | 0% | 164,190 | 188億8511万 | -1.23% | 7.47 | 3.81 |
07/06 | 560 | 570 | 550 | 560 | 0% | 83,010 | 188億8511万 | -0.71% | 7.47 | 3.81 |
07/03 | 570 | 580 | 550 | 560 | -1.75% | 225,780 | 188億8511万 | 0% | 7.47 | 3.81 |
07/02 | 590 | 600 | 560 | 570 | -3.39% | 294,660 | 192億2234万 | +2.33% | 7.61 | 3.88 |
07/01 | 570 | 600 | 570 | 590 | +3.51% | 199,540 | 198億9681万 | +6.5% | 7.87 | 4.02 |
06/30 | 570 | 590 | 570 | 570 | 0% | 162,660 | 192億2234万 | +3.45% | 7.61 | 3.88 |
06/29 | 570 | 580 | 560 | 570 | -3.39% | 186,480 | 192億2234万 | +4.01% | 7.61 | 3.88 |
06/26 | 610 | 620 | 570 | 590 | -1.67% | 398,650 | 198億9681万 | +8.66% | 7.87 | 4.02 |