PBR
2020/06/12~2020/11/09
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 |
11/09 | 283 | 288 | 280 | 281 | -1.75% | 9,254,100 | 4515億7192万 | -2.09% | 2.49 | 0.14 |
11/06 | 279 | 287 | 279 | 286 | +2.51% | 10,512,300 | 4596億701万 | -0.35% | 2.53 | 0.15 |
11/05 | 278 | 282 | 273 | 279 | -0.71% | 11,943,200 | 4483億5789万 | -2.79% | 2.47 | 0.14 |
11/04 | 287 | 287 | 279 | 281 | -0.71% | 12,118,300 | 4515億7192万 | -2.43% | 2.49 | 0.14 |
11/02 | 271 | 285 | 271 | 283 | +5.2% | 17,146,100 | 4547億8596万 | -2.08% | 2.51 | 0.15 |
10/30 | 277 | 277 | 268 | 269 | -3.58% | 16,955,800 | 4322億8771万 | -6.92% | 2.38 | 0.14 |
10/29 | 279 | 280 | 277 | 279 | -1.06% | 10,009,900 | 4483億5789万 | -3.79% | 2.47 | 0.14 |
10/28 | 283 | 284 | 280 | 282 | -0.7% | 9,160,100 | 4531億7894万 | -3.09% | 2.5 | 0.14 |
10/27 | 287 | 288 | 283 | 284 | -1.39% | 7,181,900 | 4563億9297万 | -2.74% | 2.52 | 0.15 |
10/26 | 288 | 291 | 287 | 288 | 0% | 5,877,600 | 4628億2104万 | -1.71% | 2.55 | 0.15 |
10/23 | 287 | 292 | 285 | 288 | +1.41% | 7,914,100 | 4628億2104万 | -1.71% | 2.55 | 0.15 |
10/22 | 287 | 289 | 284 | 284 | -1.73% | 9,358,800 | 4563億9297万 | -3.4% | 2.52 | 0.15 |
10/21 | 288 | 294 | 287 | 289 | +1.05% | 7,414,500 | 4644億2806万 | -2.36% | 2.56 | 0.15 |
10/20 | 297 | 298 | 285 | 286 | -4.98% | 16,871,600 | 4596億701万 | -3.38% | 2.53 | 0.15 |
10/19 | 295 | 304 | 295 | 301 | +2.38% | 13,999,700 | 4837億1227万 | +1.35% | 2.67 | 0.15 |
10/16 | 289 | 296 | 288 | 294 | +2.8% | 8,584,500 | 4724億6315万 | -1.01% | 2.6 | 0.15 |
10/15 | 284 | 288 | 284 | 286 | 0% | 7,250,300 | 4596億701万 | -4.03% | 2.53 | 0.15 |
10/14 | 285 | 289 | 284 | 286 | -0.69% | 5,608,600 | 4596億701万 | -4.35% | 2.53 | 0.15 |
10/13 | 286 | 289 | 284 | 288 | +1.41% | 5,229,900 | 4628億2104万 | -4% | 2.55 | 0.15 |
10/12 | 287 | 288 | 283 | 284 | -1.39% | 7,976,800 | 4563億9297万 | -5.65% | 2.52 | 0.15 |
10/09 | 293 | 293 | 286 | 288 | -1.71% | 6,662,000 | 4628億2104万 | -4.64% | 2.55 | 0.15 |
10/08 | 301 | 301 | 292 | 293 | -2.33% | 9,613,300 | 4708億5613万 | -3.3% | 2.59 | 0.15 |
10/07 | 298 | 301 | 294 | 300 | -0.33% | 7,624,200 | 4821億525万 | -1.32% | 2.66 | 0.15 |
10/06 | 298 | 302 | 295 | 301 | +0.33% | 9,377,700 | 4837億1227万 | -0.99% | 2.67 | 0.15 |
10/05 | 285 | 300 | 284 | 300 | +6.38% | 14,865,800 | 4821億525万 | -1.64% | 2.66 | 0.15 |
10/02 | 291 | 294 | 281 | 282 | -2.42% | 11,562,300 | 4531億7894万 | -7.54% | 2.5 | 0.14 |
09/30 | 295 | 300 | 288 | 289 | -3.02% | 10,946,700 | 4644億2806万 | -5.86% | 2.56 | 0.15 |
09/29 | 299 | 300 | 294 | 298 | -0.67% | 7,047,300 | 4788億9122万 | -3.25% | 2.64 | 0.15 |
09/28 | 293 | 300 | 291 | 300 | +2.74% | 7,913,000 | 4821億525万 | -2.6% | 2.66 | 0.15 |
09/25 | 296 | 296 | 290 | 292 | -0.68% | 9,171,000 | 4692億4911万 | -5.19% | 2.59 | 0.15 |
09/24 | 298 | 300 | 294 | 294 | -2% | 6,399,000 | 4724億6315万 | -4.85% | 2.6 | 0.15 |
09/23 | 301 | 302 | 296 | 300 | -1.32% | 11,392,800 | 4821億525万 | -3.23% | 2.66 | 0.15 |
09/18 | 303 | 305 | 300 | 304 | +1.33% | 8,628,400 | 4885億3332万 | -1.94% | 2.69 | 0.16 |
09/17 | 308 | 308 | 300 | 300 | -1.96% | 8,442,100 | 4821億525万 | -3.54% | 2.66 | 0.15 |
09/16 | 310 | 310 | 304 | 306 | -1.92% | 8,418,600 | 4917億4736万 | -1.92% | 2.71 | 0.16 |
09/15 | 313 | 314 | 310 | 312 | -0.95% | 4,566,500 | 5013億8946万 | 0% | 2.76 | 0.16 |
09/14 | 307 | 315 | 306 | 315 | +2.94% | 9,049,000 | 5062億1052万 | +0.96% | 2.79 | 0.16 |
09/11 | 305 | 308 | 304 | 306 | -1.29% | 6,830,500 | 4917億4736万 | -1.92% | 2.71 | 0.16 |
09/10 | 308 | 310 | 306 | 310 | +0.98% | 4,413,300 | 4981億7543万 | -0.32% | 2.75 | 0.16 |
09/09 | 308 | 309 | 304 | 307 | -0.65% | 6,759,400 | 4933億5438万 | -1.29% | 2.72 | 0.16 |
09/08 | 312 | 312 | 308 | 309 | -0.32% | 4,129,200 | 4965億6841万 | -0.32% | 2.74 | 0.16 |
09/07 | 311 | 314 | 310 | 310 | -0.96% | 3,791,200 | 4981億7543万 | +0.32% | 2.75 | 0.16 |
09/04 | 309 | 314 | 308 | 313 | 0% | 5,453,600 | 5029億9648万 | +1.62% | 2.77 | 0.16 |
09/03 | 316 | 317 | 312 | 313 | +0.32% | 3,234,400 | 5029億9648万 | +1.95% | 2.77 | 0.16 |
09/02 | 312 | 313 | 309 | 312 | 0% | 3,588,000 | 5013億8946万 | +1.63% | 2.76 | 0.16 |
09/01 | 314 | 314 | 311 | 312 | 0% | 5,085,600 | 5013億8946万 | +1.63% | 2.76 | 0.16 |
08/31 | 312 | 319 | 311 | 312 | +0.32% | 7,391,300 | 5013億8946万 | +1.3% | 2.76 | 0.16 |
08/28 | 311 | 317 | 308 | 311 | +0.65% | 11,073,200 | 4997億8245万 | +0.97% | 2.75 | 0.16 |
08/27 | 314 | 315 | 308 | 309 | -1.59% | 3,815,900 | 4965億6841万 | +0.32% | 2.74 | 0.16 |
08/26 | 316 | 317 | 312 | 314 | -1.88% | 5,608,500 | 5046億350万 | +1.62% | 2.78 | 0.16 |
08/25 | 315 | 320 | 314 | 320 | +3.56% | 8,656,200 | 5142億4560万 | +3.23% | 2.83 | 0.16 |
08/24 | 312 | 313 | 308 | 309 | 0% | 3,366,700 | 4965億6841万 | -0.32% | 2.74 | 0.16 |
08/21 | 312 | 316 | 309 | 309 | +0.32% | 6,168,400 | 4965億6841万 | -0.32% | 2.74 | 0.16 |
08/20 | 310 | 312 | 308 | 308 | -1.28% | 3,371,200 | 4949億6139万 | -0.96% | 2.73 | 0.16 |
08/19 | 304 | 313 | 303 | 312 | +0.97% | 6,043,000 | 5013億8946万 | +0.32% | 2.76 | 0.16 |
08/18 | 313 | 314 | 306 | 309 | -1.9% | 7,265,200 | 4965億6841万 | -0.64% | 2.74 | 0.16 |
08/17 | 314 | 319 | 314 | 315 | -0.63% | 3,313,400 | 5062億1052万 | +1.29% | 2.79 | 0.16 |
08/14 | 318 | 320 | 315 | 317 | -1.25% | 4,996,600 | 5094億2455万 | +1.93% | 2.81 | 0.16 |
08/13 | 325 | 326 | 314 | 321 | -0.62% | 11,240,600 | 5158億5262万 | +3.22% | 2.84 | 0.16 |
08/12 | 315 | 323 | 313 | 323 | +4.19% | 12,335,600 | 5190億6666万 | +3.86% | 2.86 | 0.17 |
08/11 | 303 | 310 | 303 | 310 | +2.31% | 8,886,600 | 4981億7543万 | -0.32% | 2.75 | 0.16 |
08/07 | 297 | 304 | 294 | 303 | +3.41% | 9,610,700 | 4869億2631万 | -2.57% | 2.68 | 0.16 |
08/06 | 295 | 300 | 292 | 293 | -1.35% | 5,839,000 | 4708億5613万 | -6.09% | 2.59 | 0.15 |
08/05 | 295 | 300 | 289 | 297 | +0.34% | 8,615,900 | 4772億8420万 | -5.41% | 2.63 | 0.15 |
08/04 | 287 | 297 | 285 | 296 | +3.86% | 9,747,400 | 4756億7718万 | -6.03% | 2.62 | 0.15 |
08/03 | 282 | 288 | 280 | 285 | +1.79% | 7,447,400 | 4579億9999万 | -10.09% | 2.52 | 0.15 |
07/31 | 292 | 293 | 279 | 280 | -5.08% | 12,033,700 | 4499億6490万 | -12.23% | 2.48 | 0.14 |
07/30 | 306 | 307 | 295 | 295 | -3.59% | 11,102,400 | 4740億7017万 | -8.1% | 2.61 | 0.15 |
07/29 | 314 | 314 | 306 | 306 | -1.92% | 6,675,100 | 4917億4736万 | -5.26% | 2.71 | 0.16 |
07/28 | 318 | 319 | 312 | 312 | -3.41% | 6,980,300 | 5013億8946万 | -4% | 2.76 | 0.16 |
07/27 | 315 | 324 | 311 | 323 | +1.57% | 6,429,000 | 5190億6666万 | -0.92% | 2.86 | 0.17 |
07/22 | 321 | 325 | 318 | 318 | -0.63% | 7,498,700 | 5110億3157万 | -2.75% | 2.82 | 0.16 |
07/21 | 323 | 324 | 319 | 320 | -2.14% | 5,368,800 | 5142億4560万 | -2.74% | 2.83 | 0.16 |
07/20 | 328 | 330 | 323 | 327 | -1.21% | 6,093,600 | 5254億9473万 | -0.91% | 2.9 | 0.17 |
07/17 | 328 | 334 | 327 | 331 | +2.16% | 8,833,900 | 5319億2280万 | 0% | 2.93 | 0.17 |
07/16 | 334 | 339 | 322 | 324 | -1.22% | 12,954,000 | 5206億7368万 | -2.41% | 2.87 | 0.17 |
07/15 | 320 | 332 | 318 | 328 | +5.13% | 11,434,700 | 5271億175万 | -1.5% | 2.9 | 0.17 |
07/14 | 317 | 321 | 311 | 312 | -1.89% | 7,460,200 | 5013億8946万 | -6.87% | 2.76 | 0.16 |
07/13 | 310 | 318 | 309 | 318 | +4.26% | 7,750,400 | 5110億3157万 | -5.92% | 2.82 | 0.16 |
07/10 | 312 | 313 | 305 | 305 | -2.56% | 7,231,000 | 4901億4034万 | -10.56% | 2.7 | 0.16 |
07/09 | 317 | 317 | 311 | 313 | -0.63% | 6,520,400 | 5029億9648万 | -8.75% | 2.77 | 0.16 |
07/08 | 316 | 322 | 315 | 315 | -0.94% | 6,519,200 | 5062億1052万 | -8.96% | 2.79 | 0.16 |
07/07 | 321 | 324 | 317 | 318 | -2.45% | 7,072,400 | 5110億3157万 | -8.62% | 2.82 | 0.16 |
07/06 | 315 | 329 | 315 | 326 | +3.16% | 7,625,500 | 5238億8771万 | -6.86% | 2.89 | 0.17 |
07/03 | 326 | 329 | 315 | 316 | -3.07% | 7,982,100 | 5078億1753万 | -10.23% | 2.8 | 0.16 |
07/02 | 326 | 332 | 323 | 326 | +1.24% | 8,964,400 | 5238億8771万 | -7.65% | 2.89 | 0.17 |
07/01 | 331 | 333 | 321 | 322 | -2.72% | 7,830,200 | 5174億5964万 | -9.3% | 2.85 | 0.17 |
06/30 | 335 | 337 | 331 | 331 | +0.3% | 7,099,000 | 5319億2280万 | -7.28% | 2.93 | 0.17 |
06/29 | 333 | 334 | 329 | 330 | -1.79% | 6,518,900 | 5303億1578万 | -8.08% | 2.92 | 0.17 |
06/26 | 339 | 340 | 334 | 336 | +0.6% | 4,948,200 | 5399億5789万 | -6.41% | 2.98 | 0.17 |
06/25 | 338 | 340 | 332 | 334 | -1.76% | 8,512,500 | 5367億4385万 | -7.22% | 2.96 | 0.17 |
06/24 | 346 | 347 | 340 | 340 | -2.02% | 8,528,600 | 5463億8596万 | -5.56% | 3.01 | 0.17 |
06/23 | 347 | 349 | 343 | 347 | +0.87% | 5,876,600 | 5576億3508万 | -3.88% | 3.07 | 0.18 |
06/22 | 348 | 350 | 344 | 344 | -1.15% | 6,614,200 | 5528億1403万 | -4.71% | 3.05 | 0.18 |
06/19 | 351 | 354 | 348 | 348 | -0.57% | 11,557,100 | 5592億4210万 | -3.6% | 3.08 | 0.18 |
06/18 | 352 | 355 | 348 | 350 | -1.13% | 8,013,100 | 5624億5613万 | -3.05% | 3.1 | 0.18 |
06/17 | 361 | 362 | 354 | 354 | -1.94% | 10,162,400 | 5688億8420万 | -1.94% | 3.14 | 0.18 |
06/16 | 348 | 362 | 347 | 361 | +4.94% | 11,710,500 | 5801億3332万 | -0.28% | 3.2 | 0.19 |
06/15 | 358 | 361 | 344 | 344 | -4.18% | 14,264,400 | 5528億1403万 | -4.97% | 3.05 | 0.18 |
06/12 | 350 | 361 | 346 | 359 | +0.56% | 14,901,700 | 5769億1929万 | -1.1% | 3.18 | 0.18 |