PBR
2020/06/19~2020/11/16
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 |
11/16 | 419 | 424 | 416 | 419 | +0.72% | 992,000 | 902億731万 | -4.12% | 2.38 | 0.31 |
11/13 | 418 | 421 | 413 | 416 | -0.95% | 845,700 | 895億6143万 | -5.24% | 2.36 | 0.31 |
11/12 | 428 | 430 | 418 | 420 | -1.87% | 1,157,400 | 904億2260万 | -4.76% | 2.39 | 0.31 |
11/11 | 431 | 438 | 425 | 428 | +0.71% | 1,062,200 | 921億4493万 | -3.17% | 2.43 | 0.32 |
11/10 | 428 | 435 | 423 | 425 | +0.95% | 1,353,600 | 914億9906万 | -4.28% | 2.41 | 0.31 |
11/09 | 424 | 427 | 417 | 421 | -1.17% | 690,400 | 906億3789万 | -5.39% | 2.39 | 0.31 |
11/06 | 419 | 430 | 419 | 426 | +1.67% | 872,200 | 917億1435万 | -4.48% | 2.42 | 0.32 |
11/05 | 414 | 420 | 408 | 419 | +0.48% | 1,185,400 | 902億731万 | -6.26% | 2.38 | 0.31 |
11/04 | 429 | 429 | 417 | 417 | -0.95% | 899,200 | 897億7672万 | -7.13% | 2.37 | 0.31 |
11/02 | 409 | 423 | 409 | 421 | +3.95% | 1,150,000 | 906億3789万 | -6.44% | 2.39 | 0.31 |
10/30 | 420 | 421 | 403 | 405 | -3.57% | 1,398,300 | 871億9322万 | -10.4% | 2.3 | 0.3 |
10/29 | 432 | 433 | 420 | 420 | -4.55% | 1,181,800 | 904億2260万 | -7.28% | 2.39 | 0.31 |
10/28 | 439 | 442 | 435 | 440 | -0.45% | 666,200 | 947億2844万 | -3.3% | 2.5 | 0.33 |
10/27 | 442 | 443 | 435 | 442 | -0.67% | 846,600 | 951億5902万 | -2.86% | 2.51 | 0.33 |
10/26 | 446 | 448 | 441 | 445 | -0.22% | 522,700 | 958億490万 | -2.41% | 2.53 | 0.33 |
10/23 | 453 | 456 | 446 | 446 | -0.22% | 739,900 | 960億2019万 | -2.19% | 2.53 | 0.33 |
10/22 | 458 | 459 | 447 | 447 | -3.66% | 1,066,600 | 962億3548万 | -2.19% | 2.54 | 0.33 |
10/21 | 457 | 465 | 455 | 464 | +1.98% | 770,200 | 998億9544万 | +1.31% | 2.63 | 0.34 |
10/20 | 459 | 460 | 454 | 455 | -1.3% | 768,300 | 979億5781万 | -0.44% | 2.58 | 0.34 |
10/19 | 457 | 462 | 454 | 461 | +1.77% | 781,000 | 992億4957万 | +0.88% | 2.62 | 0.34 |
10/16 | 459 | 460 | 452 | 453 | -0.88% | 758,500 | 975億2723万 | -0.66% | 2.57 | 0.34 |
10/15 | 458 | 460 | 454 | 457 | 0% | 531,600 | 983億8840万 | +0.22% | 2.6 | 0.34 |
10/14 | 461 | 461 | 455 | 457 | -0.87% | 594,700 | 983億8840万 | +0.22% | 2.6 | 0.34 |
10/13 | 461 | 462 | 458 | 461 | 0% | 443,200 | 992億4957万 | +1.1% | 2.62 | 0.34 |
10/12 | 460 | 461 | 455 | 461 | 0% | 551,500 | 992億4957万 | +1.1% | 2.62 | 0.34 |
10/09 | 463 | 463 | 455 | 461 | 0% | 576,700 | 992億4957万 | +1.32% | 2.62 | 0.34 |
10/08 | 465 | 466 | 460 | 461 | 0% | 570,300 | 992億4957万 | +1.32% | 2.62 | 0.34 |
10/07 | 461 | 462 | 453 | 461 | -0.43% | 677,100 | 992億4957万 | +1.54% | 2.62 | 0.34 |
10/06 | 463 | 467 | 458 | 463 | 0% | 779,100 | 996億8015万 | +1.98% | 2.63 | 0.34 |
10/05 | 449 | 466 | 448 | 463 | +4.04% | 1,358,800 | 996億8015万 | +2.21% | 2.63 | 0.34 |
10/02 | 452 | 455 | 442 | 445 | -1.11% | 1,205,600 | 958億490万 | -1.55% | 2.53 | 0.33 |
09/30 | 459 | 462 | 450 | 450 | -1.96% | 968,300 | 968億8136万 | -0.44% | 2.56 | 0.33 |
09/29 | 458 | 459 | 448 | 459 | -1.08% | 841,700 | 988億1898万 | +1.55% | 2.61 | 0.34 |
09/28 | 460 | 464 | 455 | 464 | +2.43% | 779,900 | 998億9544万 | +2.88% | 2.63 | 0.34 |
09/25 | 455 | 463 | 452 | 453 | +1.12% | 1,035,900 | 975億2723万 | +0.89% | 2.57 | 0.34 |
09/24 | 452 | 453 | 447 | 448 | -0.67% | 804,700 | 964億5077万 | -0.22% | 2.54 | 0.33 |
09/23 | 451 | 453 | 445 | 451 | -1.1% | 1,109,000 | 970億9665万 | +0.67% | 2.56 | 0.33 |
09/18 | 454 | 456 | 450 | 456 | +0.88% | 664,300 | 981億7311万 | +2.01% | 2.59 | 0.34 |
09/17 | 458 | 461 | 451 | 452 | -1.09% | 871,400 | 973億1194万 | +1.12% | 2.57 | 0.33 |
09/16 | 457 | 458 | 451 | 457 | -0.22% | 594,700 | 983億8840万 | +2.24% | 2.6 | 0.34 |
09/15 | 468 | 468 | 456 | 458 | -2.35% | 800,200 | 986億369万 | +2.46% | 2.6 | 0.34 |
09/14 | 463 | 475 | 463 | 469 | +2.4% | 918,400 | 1009億7190万 | +5.16% | 2.66 | 0.35 |
09/11 | 446 | 458 | 444 | 458 | +2.46% | 948,500 | 986億369万 | +3.39% | 2.6 | 0.34 |
09/10 | 443 | 447 | 441 | 447 | 0% | 757,200 | 962億3548万 | +1.13% | 2.54 | 0.33 |
09/09 | 444 | 449 | 440 | 447 | -1.11% | 881,600 | 962億3548万 | +1.36% | 2.54 | 0.33 |
09/08 | 449 | 452 | 444 | 452 | +0.44% | 643,200 | 973億1194万 | +2.73% | 2.57 | 0.33 |
09/07 | 456 | 457 | 448 | 450 | -1.32% | 715,400 | 968億8136万 | +2.51% | 2.56 | 0.33 |
09/04 | 448 | 456 | 445 | 456 | +1.33% | 758,100 | 981億7311万 | +4.35% | 2.59 | 0.34 |
09/03 | 452 | 453 | 448 | 450 | +0.45% | 532,000 | 968億8136万 | +3.45% | 2.56 | 0.33 |
09/02 | 449 | 449 | 444 | 448 | +0.22% | 493,100 | 964億5077万 | +3.46% | 2.54 | 0.33 |
09/01 | 449 | 450 | 443 | 447 | -1.32% | 731,700 | 962億3548万 | +3.71% | 2.54 | 0.33 |
08/31 | 450 | 458 | 449 | 453 | +1.34% | 652,300 | 975億2723万 | +5.35% | 2.57 | 0.34 |
08/28 | 445 | 456 | 444 | 447 | +1.13% | 998,100 | 962億3548万 | +4.44% | 2.54 | 0.33 |
08/27 | 447 | 449 | 441 | 442 | -1.56% | 497,600 | 951億5902万 | +3.51% | 2.51 | 0.33 |
08/26 | 444 | 453 | 443 | 449 | +0.22% | 914,600 | 966億6606万 | +5.4% | 2.55 | 0.33 |
08/25 | 441 | 449 | 441 | 448 | +3.23% | 817,200 | 964億5077万 | +5.16% | 2.54 | 0.33 |
08/24 | 431 | 438 | 429 | 434 | +0.7% | 769,200 | 934億3668万 | +2.36% | 2.46 | 0.32 |
08/21 | 433 | 436 | 429 | 431 | -0.23% | 571,900 | 927億9081万 | +1.89% | 2.45 | 0.32 |
08/20 | 433 | 435 | 430 | 432 | -0.23% | 522,200 | 930億610万 | +2.37% | 2.45 | 0.32 |
08/19 | 430 | 436 | 428 | 433 | +0.46% | 495,200 | 932億2139万 | +2.85% | 2.46 | 0.32 |
08/18 | 436 | 436 | 427 | 431 | -1.82% | 664,200 | 927億9081万 | +2.62% | 2.45 | 0.32 |
08/17 | 442 | 445 | 438 | 439 | -1.35% | 490,000 | 945億1314万 | +4.77% | 2.49 | 0.33 |
08/14 | 447 | 450 | 444 | 445 | -0.67% | 712,800 | 958億490万 | +6.71% | 2.53 | 0.33 |
08/13 | 455 | 458 | 444 | 448 | -0.22% | 1,683,200 | 964億5077万 | +7.69% | 2.54 | 0.33 |
08/12 | 434 | 449 | 434 | 449 | +3.46% | 1,195,600 | 966億6606万 | +8.45% | 2.55 | 0.33 |
08/11 | 422 | 434 | 422 | 434 | +4.33% | 1,270,900 | 934億3668万 | +5.34% | 2.46 | 0.32 |
08/07 | 419 | 419 | 413 | 416 | 0% | 690,200 | 895億6143万 | +1.22% | 2.36 | 0.31 |
08/06 | 419 | 424 | 414 | 416 | -1.42% | 679,600 | 895億6143万 | +1.46% | 2.36 | 0.31 |
08/05 | 425 | 427 | 419 | 422 | -1.4% | 983,600 | 908億5318万 | +2.93% | 2.4 | 0.31 |
08/04 | 424 | 432 | 418 | 428 | +1.42% | 1,445,800 | 921億4493万 | +4.39% | 2.43 | 0.32 |
08/03 | 410 | 427 | 409 | 422 | +3.69% | 1,658,900 | 908億5318万 | +3.18% | 2.4 | 0.31 |
07/31 | 413 | 420 | 407 | 407 | +2.52% | 2,070,500 | 876億2380万 | -0.25% | 2.31 | 0.3 |
07/30 | 401 | 403 | 396 | 397 | -1% | 913,600 | 854億7088万 | -2.93% | 2.25 | 0.29 |
07/29 | 406 | 406 | 401 | 401 | -1.96% | 774,600 | 863億3205万 | -2.2% | 2.28 | 0.3 |
07/28 | 413 | 418 | 408 | 409 | -1.21% | 909,300 | 880億5439万 | -0.24% | 2.32 | 0.3 |
07/27 | 416 | 416 | 408 | 414 | 0% | 728,400 | 891億3085万 | +0.73% | 2.35 | 0.31 |
07/22 | 417 | 422 | 414 | 414 | -0.24% | 818,900 | 891億3085万 | +0.73% | 2.35 | 0.31 |
07/21 | 423 | 425 | 413 | 415 | -2.81% | 870,000 | 893億4614万 | +0.73% | 2.36 | 0.31 |
07/20 | 428 | 428 | 419 | 427 | +0.23% | 890,400 | 919億2964万 | +3.39% | 2.42 | 0.32 |
07/17 | 423 | 428 | 421 | 426 | +2.65% | 1,149,300 | 917億1435万 | +3.4% | 2.42 | 0.32 |
07/16 | 422 | 430 | 412 | 415 | 0% | 1,287,200 | 893億4614万 | +0.48% | 2.36 | 0.31 |
07/15 | 409 | 424 | 409 | 415 | +3.23% | 1,459,600 | 893億4614万 | +0.24% | 2.36 | 0.31 |
07/14 | 407 | 411 | 402 | 402 | -1.47% | 891,900 | 865億4734万 | -3.13% | 2.28 | 0.3 |
07/13 | 404 | 412 | 404 | 408 | +2.51% | 985,300 | 878億3910万 | -2.16% | 2.32 | 0.3 |
07/10 | 405 | 405 | 398 | 398 | -2.21% | 1,095,800 | 856億8618万 | -5.01% | 2.26 | 0.29 |
07/09 | 402 | 411 | 398 | 407 | +1.5% | 1,545,600 | 876億2380万 | -3.1% | 2.31 | 0.3 |
07/08 | 405 | 410 | 401 | 401 | -0.5% | 954,300 | 863億3205万 | -4.75% | 2.28 | 0.3 |
07/07 | 408 | 409 | 403 | 403 | -1.95% | 765,000 | 867億6264万 | -4.73% | 2.29 | 0.3 |
07/06 | 397 | 411 | 397 | 411 | +4.05% | 987,500 | 884億8497万 | -3.29% | 2.33 | 0.3 |
07/03 | 403 | 405 | 393 | 395 | -1.74% | 1,129,500 | 850億4030万 | -7.28% | 2.24 | 0.29 |
07/02 | 406 | 408 | 401 | 402 | -0.5% | 934,800 | 865億4734万 | -5.85% | 2.28 | 0.3 |
07/01 | 412 | 415 | 404 | 404 | -2.42% | 721,100 | 869億7793万 | -5.83% | 2.29 | 0.3 |
06/30 | 410 | 420 | 409 | 414 | +2.48% | 1,021,100 | 891億3085万 | -3.72% | 2.35 | 0.31 |
06/29 | 407 | 409 | 403 | 404 | -1.94% | 978,500 | 869億7793万 | -6.26% | 2.29 | 0.3 |
06/26 | 408 | 413 | 408 | 412 | +0.73% | 555,600 | 887億26万 | -4.41% | 2.34 | 0.31 |
06/25 | 413 | 413 | 408 | 409 | -1.21% | 831,100 | 880億5439万 | -5.32% | 2.32 | 0.3 |
06/24 | 420 | 421 | 414 | 414 | -2.59% | 904,200 | 891億3085万 | -4.39% | 2.35 | 0.31 |
06/23 | 421 | 427 | 420 | 425 | +1.92% | 688,000 | 914億9906万 | -1.85% | 2.41 | 0.31 |
06/22 | 422 | 425 | 417 | 417 | -1.42% | 778,200 | 897億7672万 | -3.7% | 2.37 | 0.31 |
06/19 | 424 | 429 | 421 | 423 | 0% | 1,192,900 | 910億6847万 | -2.31% | 2.4 | 0.31 |