PBR
2020/06/05~2020/10/30
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 |
10/30 | 1,460 | 1,484 | 1,400 | 1,401 | -5.91% | 1,997,000 | 1033億5027万 | -16.76% | - | 1.28 |
10/29 | 1,435 | 1,504 | 1,430 | 1,489 | -0.87% | 1,899,900 | 1098億4194万 | -12.26% | - | 1.36 |
10/28 | 1,556 | 1,570 | 1,471 | 1,502 | -5.65% | 1,860,000 | 1108億94万 | -12.32% | - | 1.38 |
10/27 | 1,631 | 1,636 | 1,582 | 1,592 | -3.86% | 1,424,500 | 1174億4014万 | -7.98% | - | 1.46 |
10/26 | 1,670 | 1,685 | 1,640 | 1,656 | -0.3% | 875,200 | 1221億6135万 | -4.94% | - | 1.52 |
10/23 | 1,649 | 1,667 | 1,634 | 1,661 | +0.67% | 1,009,200 | 1225億3020万 | -5.19% | - | 1.52 |
10/22 | 1,673 | 1,684 | 1,639 | 1,650 | -1.32% | 1,177,500 | 1217億1874万 | -6.46% | - | 1.51 |
10/21 | 1,655 | 1,715 | 1,655 | 1,672 | +1.27% | 1,168,000 | 1233億4166万 | -5.91% | - | 1.53 |
10/20 | 1,652 | 1,674 | 1,640 | 1,651 | -1.55% | 793,000 | 1131億3136万 | -7.92% | - | 1.28 |
10/19 | 1,650 | 1,678 | 1,627 | 1,677 | +2.88% | 1,218,300 | 1149億1296万 | -7.4% | - | 1.3 |
10/16 | 1,635 | 1,649 | 1,618 | 1,630 | -1.09% | 1,035,200 | 1116億9238万 | -10.73% | - | 1.27 |
10/15 | 1,616 | 1,682 | 1,606 | 1,648 | +1.54% | 1,530,700 | 1129億2579万 | -10.48% | - | 1.28 |
10/14 | 1,635 | 1,650 | 1,622 | 1,623 | -1.28% | 1,147,400 | 1112億1272万 | -12.51% | - | 1.26 |
10/13 | 1,680 | 1,684 | 1,635 | 1,644 | -0.36% | 1,374,600 | 1126億5170万 | -11.94% | - | 1.28 |
10/12 | 1,647 | 1,685 | 1,617 | 1,650 | -1.02% | 1,696,800 | 1130億6284万 | -12.14% | - | 1.28 |
10/09 | 1,721 | 1,726 | 1,658 | 1,667 | -3.14% | 1,770,900 | 1142億2773万 | -11.66% | - | 1.3 |
10/08 | 1,755 | 1,762 | 1,716 | 1,721 | -1.38% | 1,309,400 | 1179億2797万 | -9.33% | - | 1.34 |
10/07 | 1,766 | 1,782 | 1,741 | 1,745 | -1.97% | 1,358,000 | 1195億7252万 | -8.4% | - | 1.36 |
10/06 | 1,777 | 1,809 | 1,749 | 1,780 | -1.82% | 1,940,200 | 1219億7082万 | -6.71% | - | 1.38 |
10/05 | 1,788 | 1,850 | 1,742 | 1,813 | -1.73% | 2,598,900 | 1242億3208万 | -5.13% | - | 1.41 |
10/02 | 1,875 | 1,887 | 1,815 | 1,845 | -0.32% | 1,657,200 | 1264億2481万 | -3.61% | - | 1.43 |
09/30 | 1,848 | 1,909 | 1,825 | 1,851 | +1.09% | 1,664,200 | 1268億3595万 | -3.19% | - | 1.44 |
09/29 | 1,938 | 1,957 | 1,821 | 1,831 | -4.14% | 2,191,700 | 1254億6549万 | -4.04% | - | 1.42 |
09/28 | 1,750 | 1,920 | 1,678 | 1,910 | +8.09% | 3,718,500 | 1308億7880万 | +0.21% | - | 1.49 |
09/25 | 1,758 | 1,808 | 1,720 | 1,767 | +1.2% | 2,184,300 | 1210億8002万 | -6.85% | - | 1.37 |
09/24 | 1,855 | 1,861 | 1,741 | 1,746 | -7.37% | 2,444,100 | 1196億4104万 | -7.67% | - | 1.36 |
09/23 | 1,910 | 1,934 | 1,870 | 1,885 | -2.33% | 1,586,700 | 1291億6573万 | +0.05% | - | 1.47 |
09/18 | 1,902 | 1,944 | 1,901 | 1,930 | +1.85% | 1,625,500 | 1322億4926万 | +3.04% | - | 1.5 |
09/17 | 1,893 | 1,953 | 1,879 | 1,895 | -0.79% | 1,237,800 | 1298億5096万 | +1.94% | - | 1.47 |
09/16 | 1,957 | 1,970 | 1,886 | 1,910 | -2.7% | 1,823,200 | 1308億7880万 | +3.41% | - | 1.49 |
09/15 | 1,956 | 1,980 | 1,851 | 1,963 | -0.25% | 3,431,800 | 1345億1052万 | +7.03% | - | 1.53 |
09/14 | 2,098 | 2,102 | 1,940 | 1,968 | -5.38% | 2,675,100 | 1348億5313万 | +8.25% | - | 1.53 |
09/11 | 2,103 | 2,110 | 2,034 | 2,080 | -0.48% | 1,758,300 | 1425億2770万 | +15.94% | - | 1.62 |
09/10 | 2,075 | 2,114 | 2,053 | 2,090 | +2.15% | 2,132,500 | 1432億1293万 | +18.55% | - | 1.63 |
09/09 | 1,978 | 2,046 | 1,975 | 2,046 | +0.89% | 1,489,400 | 1401億9792万 | +18.2% | - | 1.59 |
09/08 | 2,001 | 2,035 | 1,979 | 2,028 | +1.91% | 2,608,800 | 1389億6451万 | +19.15% | - | 1.58 |
09/07 | 1,920 | 2,000 | 1,916 | 1,990 | +4.08% | 2,268,300 | 1363億6064万 | +19.3% | - | 1.55 |
09/04 | 1,877 | 1,918 | 1,872 | 1,912 | -0.42% | 969,500 | 1310億1585万 | +16.73% | - | 1.49 |
09/03 | 1,922 | 1,933 | 1,890 | 1,920 | +1.48% | 1,109,900 | 1315億6403万 | +19.03% | - | 1.49 |
09/02 | 1,935 | 1,940 | 1,870 | 1,892 | -1.97% | 1,249,000 | 1296億4539万 | +18.92% | - | 1.47 |
09/01 | 1,879 | 1,930 | 1,861 | 1,930 | +1.79% | 1,185,300 | 1322億4926万 | +22.46% | - | 1.5 |
08/31 | 1,944 | 1,944 | 1,884 | 1,896 | +3.61% | 1,784,600 | 1299億1948万 | +21.46% | - | 1.47 |
08/28 | 1,855 | 1,922 | 1,780 | 1,830 | -1.51% | 2,894,700 | 1253億9697万 | +18.14% | - | 1.42 |
08/27 | 1,883 | 1,900 | 1,844 | 1,858 | -1.33% | 1,427,700 | 1273億1561万 | +20.73% | - | 1.44 |
08/26 | 1,794 | 1,890 | 1,770 | 1,883 | +4.55% | 2,405,800 | 1290億2868万 | +23.31% | - | 1.46 |
08/25 | 1,799 | 1,832 | 1,781 | 1,801 | +2.91% | 2,320,400 | 1234億980万 | +18.8% | - | 1.4 |
08/24 | 1,848 | 1,848 | 1,704 | 1,750 | -1.63% | 2,377,500 | 1199億1513万 | +15.89% | - | 1.36 |
08/21 | 1,679 | 1,779 | 1,679 | 1,779 | +6.02% | 2,585,900 | 1219億230万 | +18.13% | - | 1.38 |
08/20 | 1,626 | 1,692 | 1,611 | 1,678 | +3.2% | 2,116,600 | 1149億8148万 | +11.94% | - | 1.3 |
08/19 | 1,547 | 1,626 | 1,540 | 1,626 | +4.03% | 1,100,200 | 1114億1829万 | +8.69% | - | 1.26 |
08/18 | 1,588 | 1,604 | 1,550 | 1,563 | -2.56% | 1,072,600 | 1071億134万 | +4.62% | - | 1.22 |
08/17 | 1,568 | 1,610 | 1,555 | 1,604 | +1.26% | 942,000 | 1099億1078万 | +7.22% | - | 1.25 |
08/14 | 1,578 | 1,619 | 1,547 | 1,584 | -0.38% | 1,412,700 | 1085億4033万 | +5.81% | - | 1.23 |
08/13 | 1,630 | 1,670 | 1,516 | 1,590 | -0.13% | 3,421,500 | 1089億5146万 | +6.07% | - | 1.24 |
08/12 | 1,511 | 1,726 | 1,486 | 1,592 | +2.18% | 5,458,900 | 1090億8851万 | +5.99% | - | 1.24 |
08/11 | 1,428 | 1,558 | 1,416 | 1,558 | +14.47% | 3,025,400 | 1067億5873万 | +3.73% | - | 1.21 |
08/07 | 1,300 | 1,413 | 1,290 | 1,361 | +4.37% | 2,887,300 | 932億5971万 | -9.51% | - | 1.06 |
08/06 | 1,319 | 1,337 | 1,285 | 1,304 | +1.16% | 1,378,800 | 893億5390万 | -13.81% | - | 1.01 |
08/05 | 1,276 | 1,327 | 1,250 | 1,289 | -3.08% | 2,339,900 | 883億2606万 | -15.48% | - | 1 |
08/04 | 1,206 | 1,341 | 1,206 | 1,330 | +12.33% | 3,533,800 | 911億3550万 | -13.36% | - | 1.03 |
08/03 | 1,230 | 1,245 | 1,163 | 1,184 | -4.52% | 3,061,000 | 811億3115万 | -23.46% | - | 0.92 |
07/31 | 1,255 | 1,273 | 1,221 | 1,240 | -2.52% | 2,626,700 | 849億6844万 | -20.87% | - | 0.96 |
07/30 | 1,380 | 1,400 | 1,250 | 1,272 | -8.55% | 3,002,700 | 871億6117万 | -20.05% | - | 0.99 |
07/29 | 1,465 | 1,495 | 1,391 | 1,391 | -7.7% | 2,019,600 | 953億1540万 | -13.92% | - | 1.08 |
07/28 | 1,570 | 1,578 | 1,501 | 1,507 | -3.15% | 1,084,500 | 1032億6406万 | -7.89% | - | 1.17 |
07/27 | 1,581 | 1,584 | 1,550 | 1,556 | -3.11% | 898,600 | 1066億2168万 | -5.81% | - | 1.21 |
07/22 | 1,583 | 1,614 | 1,564 | 1,606 | +2.36% | 1,147,400 | 1100億4783万 | -3.54% | - | 1.25 |
07/21 | 1,569 | 1,580 | 1,536 | 1,569 | +1.23% | 1,142,700 | 1075億1248万 | -6.44% | - | 1.22 |
07/20 | 1,582 | 1,586 | 1,543 | 1,550 | -4.08% | 1,822,600 | 1062億1055万 | -8.28% | - | 1.21 |
07/17 | 1,651 | 1,679 | 1,616 | 1,616 | -2.53% | 1,227,300 | 1107億3306万 | -4.89% | - | 1.26 |
07/16 | 1,637 | 1,710 | 1,634 | 1,658 | +1.1% | 2,769,800 | 1136億1102万 | -3.1% | - | 1.29 |
07/15 | 1,630 | 1,654 | 1,601 | 1,640 | +2.82% | 1,070,000 | 1123億7761万 | -4.76% | - | 1.28 |
07/14 | 1,585 | 1,599 | 1,571 | 1,595 | -0.87% | 896,300 | 1092億9408万 | -8.23% | - | 1.24 |
07/13 | 1,605 | 1,662 | 1,592 | 1,609 | +1.07% | 1,615,000 | 1102億5340万 | -8.37% | - | 1.25 |
07/10 | 1,575 | 1,680 | 1,528 | 1,592 | +0.06% | 3,921,600 | 1090億8851万 | -10.31% | - | 1.24 |
07/09 | 1,641 | 1,660 | 1,590 | 1,591 | -2.87% | 1,442,100 | 1090億1999万 | -11.27% | - | 1.24 |
07/08 | 1,621 | 1,647 | 1,603 | 1,638 | -0.24% | 1,023,300 | 1122億4056万 | -9.45% | - | 1.27 |
07/07 | 1,657 | 1,669 | 1,610 | 1,642 | -1.2% | 1,468,300 | 1125億1466万 | -10.03% | - | 1.28 |
07/06 | 1,556 | 1,664 | 1,556 | 1,662 | +4.14% | 1,868,900 | 1138億8511万 | -9.72% | - | 1.29 |
07/03 | 1,600 | 1,630 | 1,555 | 1,596 | -0.44% | 1,587,900 | 1093億6260万 | -13.96% | - | 1.24 |
07/02 | 1,580 | 1,685 | 1,576 | 1,603 | +0.63% | 3,146,100 | 1098億4226万 | -14.28% | - | 1.25 |
07/01 | 1,575 | 1,620 | 1,566 | 1,593 | -0.19% | 2,084,300 | 1091億5703万 | -15.63% | - | 1.24 |
06/30 | 1,585 | 1,608 | 1,540 | 1,596 | +3.64% | 2,630,000 | 1093億6260万 | -16.4% | - | 1.24 |
06/29 | 1,569 | 1,586 | 1,531 | 1,540 | -5.23% | 2,764,900 | 1055億2532万 | -20.29% | - | 1.2 |
06/26 | 1,685 | 1,698 | 1,563 | 1,625 | -4.07% | 5,075,600 | 1113億4977万 | -16.79% | - | 1.26 |
06/25 | 1,790 | 1,791 | 1,673 | 1,694 | -8.08% | 4,542,300 | 1160億7785万 | -13.75% | - | 1.32 |
06/24 | 1,905 | 1,927 | 1,822 | 1,843 | -2.8% | 1,931,300 | 1262億8777万 | -6.4% | - | 1.43 |
06/23 | 1,908 | 1,965 | 1,880 | 1,896 | +0.32% | 1,976,400 | 1299億1948万 | -3.51% | - | 1.47 |
06/22 | 1,880 | 1,913 | 1,857 | 1,890 | -0.94% | 1,714,700 | 1295億834万 | -3.47% | - | 1.47 |
06/19 | 1,911 | 1,937 | 1,875 | 1,908 | +1.98% | 1,375,800 | 1307億4176万 | -2% | - | 1.48 |
06/18 | 1,882 | 1,888 | 1,836 | 1,871 | -1.68% | 1,406,400 | 1282億641万 | -3.36% | - | 1.45 |
06/17 | 1,898 | 1,914 | 1,855 | 1,903 | -0.05% | 1,226,300 | 1303億9914万 | -1.14% | - | 1.48 |
06/16 | 1,840 | 1,916 | 1,832 | 1,904 | +7.69% | 1,836,100 | 1304億6767万 | -0.57% | - | 1.48 |
06/15 | 1,889 | 1,905 | 1,766 | 1,768 | -7.29% | 2,343,200 | 1211億4855万 | -7.24% | - | 1.37 |
06/12 | 1,779 | 1,918 | 1,750 | 1,907 | -1.65% | 2,968,900 | 1306億7323万 | +0.1% | - | 1.48 |
06/11 | 2,001 | 2,021 | 1,939 | 1,939 | -4.76% | 1,501,800 | 1328億6597万 | +2.76% | - | 1.51 |
06/10 | 2,030 | 2,044 | 1,992 | 2,036 | -1.17% | 1,202,000 | 1395億1269万 | +9.23% | - | 1.58 |
06/09 | 2,080 | 2,104 | 2,028 | 2,060 | -1.29% | 1,447,500 | 1411億5724万 | +12.08% | - | 1.6 |
06/08 | 2,100 | 2,144 | 2,050 | 2,087 | +2.2% | 1,856,300 | 1430億736万 | +15.05% | - | 1.62 |
06/05 | 1,944 | 2,050 | 1,930 | 2,042 | +3.65% | 2,563,500 | 1399億2383万 | +14.46% | - | 1.59 |