PBR
2020/07/21~2020/12/17
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 |
12/17 | 91 | 92 | 90 | 91 | -1.09% | 44,800 | 17億5704万 | -1.09% | - | 1.08 |
12/16 | 92 | 94 | 90 | 92 | +1.1% | 168,900 | 17億7635万 | -1.08% | - | 1.1 |
12/15 | 92 | 93 | 90 | 91 | -1.09% | 171,600 | 17億5704万 | -2.15% | - | 1.08 |
12/14 | 92 | 101 | 89 | 92 | +5.75% | 1,815,200 | 17億7635万 | -1.08% | - | 1.1 |
12/11 | 86 | 87 | 85 | 87 | +1.16% | 75,900 | 16億7981万 | -6.45% | - | 1.04 |
12/10 | 89 | 89 | 85 | 86 | -2.27% | 162,300 | 16億6050万 | -8.51% | - | 1.02 |
12/09 | 89 | 90 | 87 | 88 | -1.12% | 55,000 | 16億9912万 | -6.38% | - | 1.05 |
12/08 | 89 | 90 | 87 | 89 | 0% | 112,200 | 16億272万 | -5.32% | - | 0.99 |
12/07 | 91 | 92 | 89 | 89 | -3.26% | 123,500 | 16億272万 | -6.32% | - | 0.99 |
12/04 | 91 | 93 | 91 | 92 | +1.1% | 51,300 | 16億5675万 | -3.16% | - | 1.02 |
12/03 | 92 | 93 | 91 | 91 | -1.09% | 82,000 | 16億3874万 | -4.21% | - | 1.01 |
12/02 | 93 | 94 | 91 | 92 | +1.1% | 97,100 | 16億5675万 | -3.16% | - | 1.02 |
12/01 | 92 | 92 | 91 | 91 | 0% | 50,100 | 16億3874万 | -5.21% | - | 1.01 |
11/30 | 94 | 94 | 91 | 91 | -2.15% | 63,200 | 16億3874万 | -5.21% | - | 1.01 |
11/27 | 93 | 94 | 92 | 93 | +1.09% | 94,400 | 16億7476万 | -3.13% | - | 1.03 |
11/26 | 93 | 93 | 92 | 92 | 0% | 125,000 | 16億5675万 | -5.15% | - | 1.02 |
11/25 | 95 | 95 | 92 | 92 | -2.13% | 283,400 | 16億5675万 | -5.15% | - | 1.02 |
11/24 | 97 | 97 | 94 | 94 | -3.09% | 439,800 | 16億9277万 | -3.09% | - | 1.04 |
11/20 | 96 | 111 | 94 | 97 | +2.11% | 1,478,700 | 17億4679万 | -1.02% | - | 1.08 |
11/19 | 96 | 96 | 94 | 95 | -1.04% | 25,200 | 17億1077万 | -3.06% | - | 1.06 |
11/18 | 96 | 96 | 94 | 96 | +2.13% | 72,000 | 17億2878万 | -2.04% | - | 1.07 |
11/17 | 97 | 97 | 94 | 94 | -3.09% | 75,300 | 16億9277万 | -4.08% | - | 1.04 |
11/16 | 95 | 97 | 95 | 97 | -1.02% | 37,100 | 17億4679万 | -2.02% | - | 1.08 |
11/13 | 96 | 98 | 95 | 98 | +1.03% | 75,500 | 17億6480万 | -1.01% | - | 1.09 |
11/12 | 98 | 98 | 95 | 97 | 0% | 96,600 | 17億4679万 | -2.02% | - | 1.08 |
11/11 | 98 | 98 | 97 | 97 | -1.02% | 27,600 | 17億4679万 | -2.02% | - | 1.08 |
11/10 | 98 | 98 | 96 | 98 | 0% | 100,500 | 17億6480万 | -2% | - | 1.09 |
11/09 | 98 | 98 | 97 | 98 | +1.03% | 44,900 | 17億6480万 | -2% | - | 1.09 |
11/06 | 99 | 99 | 96 | 97 | 0% | 90,500 | 17億4679万 | -3% | - | 1.08 |
11/05 | 98 | 99 | 97 | 97 | 0% | 78,000 | 17億4679万 | -3% | - | 1.08 |
11/04 | 98 | 98 | 96 | 97 | +1.04% | 44,900 | 17億4679万 | -3% | - | 1.08 |
11/02 | 92 | 97 | 92 | 96 | +4.35% | 122,200 | 17億2878万 | -4% | - | 1.07 |
10/30 | 96 | 97 | 92 | 92 | -5.15% | 185,300 | 16億5675万 | -8.91% | - | 1.02 |
10/29 | 97 | 98 | 95 | 97 | -2.02% | 148,000 | 17億4679万 | -3.96% | - | 1.08 |
10/28 | 98 | 100 | 97 | 99 | +1.02% | 178,400 | 17億8281万 | -2.94% | - | 1.1 |
10/27 | 97 | 99 | 97 | 98 | -2% | 110,200 | 17億6480万 | -3.92% | - | 1.09 |
10/26 | 98 | 100 | 98 | 100 | +2.04% | 39,000 | 18億82万 | -1.96% | - | 1.11 |
10/23 | 99 | 99 | 97 | 98 | -1.01% | 294,300 | 17億6480万 | -3.92% | - | 1.09 |
10/22 | 102 | 102 | 98 | 99 | -1.98% | 159,600 | 17億8281万 | -2.94% | - | 1.1 |
10/21 | 100 | 102 | 100 | 101 | +1% | 79,200 | 18億1882万 | -1.94% | - | 1.12 |
10/20 | 102 | 102 | 100 | 100 | -0.99% | 17,300 | 18億82万 | -2.91% | - | 1.11 |
10/19 | 100 | 102 | 100 | 101 | +2.02% | 91,900 | 18億1882万 | -1.94% | - | 1.12 |
10/16 | 100 | 102 | 99 | 99 | -2.94% | 249,600 | 17億8281万 | -3.88% | - | 1.1 |
10/15 | 102 | 103 | 99 | 102 | -0.97% | 473,900 | 18億3683万 | -1.92% | - | 1.13 |
10/14 | 103 | 104 | 102 | 103 | 0% | 269,400 | 18億5484万 | -0.96% | - | 1.14 |
10/13 | 103 | 104 | 102 | 103 | 0% | 171,200 | 18億5484万 | -0.96% | - | 1.14 |
10/12 | 104 | 104 | 103 | 103 | 0% | 61,600 | 18億5484万 | -0.96% | - | 1.14 |
10/09 | 103 | 105 | 103 | 103 | -0.96% | 121,700 | 18億5484万 | -0.96% | - | 1.14 |
10/08 | 102 | 105 | 102 | 104 | +0.97% | 156,500 | 18億7285万 | 0% | - | 1.16 |
10/07 | 103 | 104 | 102 | 103 | 0% | 148,300 | 18億5484万 | -0.96% | - | 1.14 |
10/06 | 102 | 103 | 101 | 103 | +1.98% | 62,100 | 18億5484万 | -0.96% | - | 1.14 |
10/05 | 100 | 102 | 99 | 101 | +2.02% | 110,800 | 18億1882万 | -2.88% | - | 1.12 |
10/02 | 102 | 102 | 98 | 99 | -2.94% | 340,900 | 17億8281万 | -4.81% | - | 1.1 |
09/30 | 103 | 103 | 102 | 102 | -0.97% | 147,700 | 18億3683万 | -1.92% | - | 1.13 |
09/29 | 102 | 104 | 101 | 103 | +0.98% | 191,300 | 18億5484万 | -1.9% | - | 1.14 |
09/28 | 105 | 106 | 101 | 102 | -2.86% | 392,200 | 18億3683万 | -1.92% | - | 1.13 |
09/25 | 105 | 106 | 103 | 105 | +0.96% | 316,500 | 18億9086万 | +0.96% | - | 1.17 |
09/24 | 113 | 116 | 103 | 104 | -0.95% | 1,696,200 | 18億7285万 | 0% | - | 1.16 |
09/23 | 104 | 107 | 103 | 105 | 0% | 337,400 | 18億9086万 | +0.96% | - | 1.17 |
09/18 | 105 | 105 | 104 | 105 | 0% | 157,700 | 18億9086万 | +1.94% | - | 1.17 |
09/17 | 104 | 111 | 102 | 105 | 0% | 1,078,200 | 18億9086万 | +1.94% | - | 1.17 |
09/16 | 103 | 105 | 103 | 105 | +2.94% | 273,000 | 18億9086万 | +1.94% | - | 1.17 |
09/15 | 106 | 106 | 102 | 102 | -4.67% | 661,500 | 18億3683万 | -0.97% | - | 1.13 |
09/14 | 108 | 109 | 106 | 107 | -0.93% | 380,400 | 19億2687万 | +4.9% | - | 1.19 |
09/11 | 104 | 110 | 104 | 108 | +2.86% | 653,500 | 19億4488万 | +5.88% | - | 1.2 |
09/10 | 106 | 106 | 104 | 105 | +0.96% | 370,300 | 18億9086万 | +2.94% | - | 1.17 |
09/09 | 105 | 106 | 103 | 104 | -2.8% | 309,200 | 18億7285万 | +2.97% | - | 1.16 |
09/08 | 106 | 108 | 104 | 107 | +2.88% | 383,800 | 19億2687万 | +5.94% | - | 1.19 |
09/07 | 106 | 109 | 104 | 104 | -0.95% | 490,600 | 18億7285万 | +4% | - | 1.16 |
09/04 | 104 | 108 | 104 | 105 | -0.94% | 421,600 | 18億9086万 | +5% | - | 1.17 |
09/03 | 107 | 108 | 106 | 106 | -0.93% | 444,200 | 19億886万 | +6% | - | 1.18 |
09/02 | 106 | 107 | 103 | 107 | +1.9% | 371,200 | 19億2687万 | +8.08% | - | 1.19 |
09/01 | 103 | 106 | 103 | 105 | +1.94% | 315,100 | 18億9086万 | +6.06% | - | 1.17 |
08/31 | 108 | 109 | 102 | 103 | +4.04% | 965,800 | 18億5484万 | +4.04% | - | 1.14 |
08/28 | 104 | 105 | 98 | 99 | -3.88% | 511,400 | 17億8281万 | 0% | - | 1.1 |
08/27 | 105 | 105 | 101 | 103 | 0% | 363,300 | 18億5484万 | +4.04% | - | 1.14 |
08/26 | 103 | 106 | 101 | 103 | -0.96% | 522,200 | 18億5484万 | +4.04% | - | 1.14 |
08/25 | 107 | 108 | 102 | 104 | -2.8% | 1,569,000 | 18億7285万 | +5.05% | - | 1.16 |
08/24 | 123 | 126 | 107 | 107 | +8.08% | 11,884,700 | 19億2687万 | +8.08% | - | 1.19 |
08/21 | 100 | 105 | 98 | 99 | 0% | 375,300 | 17億8281万 | 0% | - | 1.1 |
08/20 | 97 | 99 | 97 | 99 | +1.02% | 97,300 | 17億8281万 | 0% | - | 1.1 |
08/19 | 99 | 99 | 97 | 98 | 0% | 41,900 | 17億6480万 | -1.01% | - | 1.09 |
08/18 | 99 | 99 | 98 | 98 | -1.01% | 24,300 | 17億6480万 | -1.01% | - | 1.09 |
08/17 | 98 | 99 | 97 | 99 | +2.06% | 134,000 | 17億8281万 | 0% | - | 1.1 |
08/14 | 98 | 98 | 97 | 97 | -2.02% | 99,900 | 17億4679万 | -2.02% | - | 1.08 |
08/13 | 99 | 100 | 97 | 99 | +1.02% | 97,500 | 17億8281万 | 0% | - | 1.1 |
08/12 | 98 | 99 | 97 | 98 | 0% | 82,500 | 17億6480万 | -2% | - | 1.09 |
08/11 | 98 | 100 | 97 | 98 | -2% | 185,600 | 17億6480万 | -2% | - | 1.09 |
08/07 | 98 | 113 | 97 | 100 | +4.17% | 2,145,600 | 18億82万 | 0% | - | 1.11 |
08/06 | 97 | 97 | 95 | 96 | 0% | 51,800 | 17億2878万 | -4% | - | 1.07 |
08/05 | 96 | 97 | 94 | 96 | 0% | 57,600 | 17億2878万 | -4% | - | 1.07 |
08/04 | 95 | 97 | 93 | 96 | +3.23% | 149,200 | 17億2878万 | -4% | - | 1.07 |
08/03 | 89 | 95 | 88 | 93 | +3.33% | 190,200 | 16億7476万 | -7% | - | 1.03 |
07/31 | 95 | 95 | 89 | 90 | -7.22% | 510,500 | 16億2073万 | -10.89% | - | 1 |
07/30 | 96 | 98 | 96 | 97 | +2.11% | 117,300 | 17億4679万 | -3.96% | - | 1.08 |
07/29 | 99 | 101 | 94 | 95 | -5% | 616,300 | 17億1077万 | -6.86% | - | 1.06 |
07/28 | 100 | 101 | 99 | 100 | +1.01% | 224,800 | 18億82万 | -1.96% | - | 1.11 |
07/27 | 104 | 104 | 99 | 99 | -3.88% | 478,300 | 17億8281万 | -2.94% | - | 1.1 |
07/22 | 105 | 108 | 103 | 103 | -2.83% | 826,500 | 18億5484万 | 0% | - | 1.14 |
07/21 | 114 | 119 | 104 | 106 | -6.19% | 2,770,100 | 19億886万 | +2.91% | - | 1.18 |