PBR
2020/08/03～2020/12/28
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 |
| 12/28 | 947 | 947 | 907 | 931 | -2.31% | 303,100 | 254億4517万 | -0.75% | - | - |
| 12/25 | 919 | 954 | 919 | 953 | +3.81% | 192,700 | 260億4645万 | +1.93% | - | - |
| 12/24 | 900 | 922 | 899 | 918 | +3.15% | 205,700 | 250億8986万 | -1.5% | - | - |
| 12/23 | 901 | 913 | 874 | 890 | -1.11% | 255,300 | 243億2460万 | -4.4% | - | - |
| 12/22 | 898 | 911 | 890 | 900 | -0.11% | 185,100 | 245億9791万 | -3.33% | - | - |
| 12/21 | 910 | 931 | 898 | 901 | -1.31% | 205,000 | 246億2524万 | -3.12% | - | - |
| 12/18 | 930 | 938 | 910 | 913 | -2.14% | 288,500 | 249億5321万 | -1.62% | - | - |
| 12/17 | 982 | 982 | 932 | 933 | -4.21% | 264,300 | 254億9983万 | +0.43% | - | - |
| 12/16 | 953 | 974 | 945 | 974 | +2.2% | 345,500 | 266億2040万 | +4.62% | - | - |
| 12/15 | 919 | 957 | 904 | 953 | +1.38% | 379,200 | 260億4645万 | +2.25% | - | - |
| 12/14 | 921 | 961 | 921 | 940 | +0.43% | 348,000 | 256億9115万 | +1.29% | - | - |
| 12/11 | 970 | 980 | 918 | 936 | -5.74% | 515,700 | 255億8182万 | +0.86% | - | - |
| 12/10 | 995 | 1,000 | 980 | 993 | -0.5% | 160,400 | 271億3969万 | +7% | - | - |
| 12/09 | 989 | 1,008 | 977 | 998 | +1.42% | 139,600 | 272億7635万 | +7.78% | - | - |
| 12/08 | 974 | 988 | 956 | 984 | 0% | 224,700 | 268億9371万 | +6.38% | - | - |
| 12/07 | 1,003 | 1,003 | 966 | 984 | -2.28% | 411,000 | 268億9371万 | +6.49% | - | - |
| 12/04 | 1,010 | 1,018 | 986 | 1,007 | -2.8% | 518,700 | 275億2233万 | +8.75% | - | - |
| 12/03 | 985 | 1,039 | 985 | 1,036 | +8.48% | 863,100 | 283億1492万 | +11.64% | - | - |
| 12/02 | 914 | 956 | 910 | 955 | +5.06% | 424,100 | 261億111万 | +2.58% | - | - |
| 12/01 | 888 | 913 | 885 | 909 | +2.25% | 283,700 | 248億4389万 | -2.88% | - | - |
| 11/30 | 918 | 918 | 882 | 889 | -1.55% | 601,500 | 242億9727万 | -5.63% | - | - |
| 11/27 | 885 | 906 | 880 | 903 | +1.69% | 227,000 | 246億7990万 | -4.95% | - | - |
| 11/26 | 858 | 890 | 857 | 888 | +1.72% | 251,300 | 242億6993万 | -7.21% | - | - |
| 11/25 | 916 | 928 | 868 | 873 | -1.58% | 428,700 | 238億5997万 | -9.53% | - | - |
| 11/24 | 852 | 887 | 842 | 887 | +3.62% | 404,100 | 242億4260万 | -9.03% | - | - |
| 11/20 | 860 | 869 | 845 | 856 | -2.51% | 362,800 | 233億9534万 | -12.92% | - | - |
| 11/19 | 875 | 888 | 863 | 878 | -1.01% | 403,400 | 239億9662万 | -11.4% | - | - |
| 11/18 | 890 | 920 | 874 | 887 | -1.88% | 349,800 | 242億4260万 | -11.3% | - | - |
| 11/17 | 904 | 933 | 885 | 904 | +3.91% | 497,600 | 247億723万 | -10.41% | - | - |
| 11/16 | 855 | 887 | 841 | 870 | +1.75% | 400,100 | 237億7798万 | -14.45% | - | - |
| 11/13 | 907 | 915 | 841 | 855 | -8.75% | 728,500 | 233億6801万 | -16.75% | - | - |
| 11/12 | 920 | 941 | 897 | 937 | -3.9% | 909,800 | 256億915万 | -9.73% | - | - |
| 11/11 | 989 | 1,020 | 966 | 975 | -2.69% | 470,800 | 266億4773万 | -6.88% | - | - |
| 11/10 | 1,015 | 1,016 | 965 | 1,002 | +15.7% | 849,500 | 273億8567万 | -5.02% | - | - |
| 11/09 | 897 | 908 | 862 | 866 | -6.38% | 452,000 | 236億6865万 | -18.22% | - | - |
| 11/06 | 941 | 952 | 922 | 925 | -1.49% | 142,400 | 252億8118万 | -13.23% | - | - |
| 11/05 | 955 | 955 | 918 | 939 | -1.68% | 237,700 | 256億6382万 | -12.49% | - | - |
| 11/04 | 978 | 986 | 946 | 955 | -0.83% | 216,400 | 261億111万 | -11.82% | - | - |
| 11/02 | 953 | 985 | 953 | 963 | +0.21% | 231,700 | 263億1976万 | -11.65% | - | - |
| 10/30 | 1,011 | 1,023 | 957 | 961 | -5.88% | 233,400 | 262億6510万 | -12.4% | - | - |
| 10/29 | 1,032 | 1,041 | 1,001 | 1,021 | -3.86% | 256,600 | 279億496万 | -7.35% | - | - |
| 10/28 | 1,111 | 1,111 | 1,050 | 1,062 | -4.07% | 178,800 | 290億2553万 | -3.98% | - | - |
| 10/27 | 1,065 | 1,108 | 1,061 | 1,107 | +2.22% | 154,800 | 302億5543万 | 0% | - | - |
| 10/26 | 1,068 | 1,099 | 1,068 | 1,083 | +1.4% | 115,800 | 295億9948万 | -1.99% | - | - |
| 10/23 | 1,079 | 1,087 | 1,058 | 1,068 | -0.93% | 102,500 | 291億8952万 | -3.26% | - | - |
| 10/22 | 1,088 | 1,088 | 1,066 | 1,078 | -1.28% | 128,900 | 294億6283万 | -2.27% | - | - |
| 10/21 | 1,081 | 1,103 | 1,079 | 1,092 | +0.74% | 110,500 | 298億4546万 | -0.82% | - | - |
| 10/20 | 1,101 | 1,125 | 1,079 | 1,084 | -2.78% | 106,200 | 296億2681万 | -1.72% | - | - |
| 10/19 | 1,076 | 1,125 | 1,068 | 1,115 | +2.86% | 235,300 | 304億7407万 | +0.81% | - | - |
| 10/16 | 1,070 | 1,093 | 1,062 | 1,084 | +0.74% | 153,000 | 296億2681万 | -2.17% | - | - |
| 10/15 | 1,097 | 1,104 | 1,065 | 1,076 | -1.91% | 145,800 | 294億816万 | -3.24% | - | - |
| 10/14 | 1,101 | 1,108 | 1,080 | 1,097 | -0.45% | 109,100 | 299億8212万 | -1.7% | - | - |
| 10/13 | 1,106 | 1,117 | 1,070 | 1,102 | -0.9% | 178,300 | 301億1877万 | -1.34% | - | - |
| 10/12 | 1,095 | 1,118 | 1,086 | 1,112 | +0.27% | 174,300 | 303億9208万 | -0.36% | - | - |
| 10/09 | 1,133 | 1,140 | 1,094 | 1,109 | -2.46% | 259,200 | 303億1009万 | -0.54% | - | - |
| 10/08 | 1,164 | 1,168 | 1,133 | 1,137 | -2.9% | 241,400 | 310億7536万 | +2.16% | - | - |
| 10/07 | 1,161 | 1,182 | 1,138 | 1,171 | +0.52% | 292,500 | 320億461万 | +5.69% | - | - |
| 10/06 | 1,116 | 1,171 | 1,099 | 1,165 | +6.01% | 895,400 | 318億4063万 | +5.81% | - | - |
| 10/05 | 1,051 | 1,118 | 1,051 | 1,099 | +5.37% | 580,000 | 300億3678万 | +0.27% | - | - |
| 10/02 | 1,123 | 1,133 | 1,036 | 1,043 | -6.29% | 500,700 | 285億624万 | -4.31% | - | - |
| 09/30 | 1,153 | 1,162 | 1,098 | 1,113 | -4.87% | 286,500 | 304億1941万 | +2.68% | - | - |
| 09/29 | 1,142 | 1,174 | 1,130 | 1,170 | +2.99% | 235,500 | 319億7728万 | +8.94% | - | - |
| 09/28 | 1,169 | 1,176 | 1,130 | 1,136 | -0.7% | 240,800 | 310億4803万 | +7.07% | - | - |
| 09/25 | 1,095 | 1,144 | 1,090 | 1,144 | +5.73% | 302,400 | 312億6667万 | +9.06% | - | - |
| 09/24 | 1,113 | 1,130 | 1,078 | 1,082 | -3.13% | 255,300 | 295億7215万 | +4.34% | - | - |
| 09/23 | 1,085 | 1,123 | 1,084 | 1,117 | +2.95% | 229,000 | 305億2874万 | +8.98% | - | - |
| 09/18 | 1,056 | 1,090 | 1,055 | 1,085 | +2.84% | 218,200 | 296億5414万 | +7.11% | - | - |
| 09/17 | 1,068 | 1,098 | 1,054 | 1,055 | 0% | 302,100 | 288億3421万 | +5.29% | - | - |
| 09/16 | 1,056 | 1,081 | 1,041 | 1,055 | +0.96% | 284,600 | 288億3421万 | +6.24% | - | - |
| 09/15 | 1,033 | 1,065 | 1,018 | 1,045 | +0.1% | 329,000 | 285億6090万 | +6.2% | - | - |
| 09/14 | 1,150 | 1,153 | 1,031 | 1,044 | -8.42% | 740,200 | 285億3357万 | +7.41% | - | - |
| 09/11 | 1,190 | 1,190 | 1,100 | 1,140 | -2.15% | 518,000 | 311億5735万 | +18.75% | - | - |
| 09/10 | 1,185 | 1,202 | 1,155 | 1,165 | 0% | 377,300 | 318億4063万 | +23.54% | - | - |
| 09/09 | 1,159 | 1,187 | 1,150 | 1,165 | -1.6% | 307,200 | 318億4063万 | +25.81% | - | - |
| 09/08 | 1,182 | 1,224 | 1,134 | 1,184 | +0.94% | 536,000 | 323億5991万 | +30.11% | - | - |
| 09/07 | 1,129 | 1,179 | 1,120 | 1,173 | +4.92% | 517,500 | 320億5927万 | +31.5% | - | - |
| 09/04 | 1,063 | 1,119 | 1,045 | 1,118 | +3.23% | 362,800 | 305億5607万 | +27.63% | - | - |
| 09/03 | 1,106 | 1,123 | 1,081 | 1,083 | +1.4% | 266,800 | 295億9948万 | +25.64% | - | - |
| 09/02 | 1,064 | 1,083 | 1,045 | 1,068 | +0.38% | 329,000 | 291億8952万 | +25.21% | - | - |
| 09/01 | 1,018 | 1,068 | 1,011 | 1,064 | +3.8% | 515,900 | 290億8019万 | +25.92% | - | - |
| 08/31 | 1,030 | 1,046 | 1,015 | 1,025 | +3.64% | 388,400 | 280億1428万 | +22.17% | - | - |
| 08/28 | 1,038 | 1,040 | 972 | 989 | -3.89% | 737,700 | 270億3037万 | +18.3% | - | - |
| 08/27 | 1,032 | 1,059 | 1,000 | 1,029 | +6.63% | 1,037,000 | 281億2361万 | +23.53% | - | - |
| 08/26 | 895 | 980 | 891 | 965 | +8.55% | 906,800 | 263億7442万 | +16.55% | - | - |
| 08/25 | 872 | 890 | 861 | 889 | +4.59% | 353,800 | 242億9727万 | +7.5% | - | - |
| 08/24 | 877 | 882 | 843 | 850 | -1.39% | 201,300 | 232億3136万 | +2.41% | - | - |
| 08/21 | 835 | 871 | 835 | 862 | +3.23% | 234,800 | 235億5933万 | +3.23% | - | - |
| 08/20 | 820 | 848 | 820 | 835 | +1.09% | 208,500 | 228億2139万 | -0.24% | - | - |
| 08/19 | 787 | 828 | 787 | 826 | +3.51% | 167,000 | 225億7541万 | -2.02% | - | - |
| 08/18 | 813 | 818 | 787 | 798 | -2.8% | 216,400 | 218億1014万 | -6.12% | - | - |
| 08/17 | 811 | 824 | 802 | 821 | +0.98% | 138,300 | 224億3876万 | -3.98% | - | - |
| 08/14 | 810 | 828 | 798 | 813 | 0% | 205,200 | 222億2011万 | -5.47% | - | - |
| 08/13 | 825 | 833 | 797 | 813 | -1.57% | 389,300 | 222億2011万 | -6.23% | - | - |
| 08/12 | 783 | 838 | 782 | 826 | +8.54% | 514,600 | 225億7541万 | -5.6% | - | - |
| 08/11 | 743 | 784 | 741 | 761 | +3.82% | 449,500 | 207億9890万 | -13.52% | - | - |
| 08/07 | 691 | 767 | 649 | 733 | +2.37% | 911,600 | 200億3363万 | -17.55% | - | - |
| 08/06 | 743 | 749 | 716 | 716 | -3.76% | 366,500 | 195億6900万 | -20.27% | - | - |
| 08/05 | 762 | 772 | 738 | 744 | -4% | 318,400 | 203億3427万 | -18.15% | - | - |
| 08/04 | 736 | 775 | 736 | 775 | +5.59% | 490,900 | 211億8153万 | -15.67% | - | - |
| 08/03 | 743 | 759 | 726 | 734 | -2.39% | 531,100 | 200億6096万 | -21.08% | - | - |
