PBR
2019/11/20~2020/04/17
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 |
04/17 | 19,830 | 20,070 | 19,830 | 20,030 | +2.88% | 610 | - | +7.83% | - | - |
04/16 | 19,600 | 19,600 | 19,360 | 19,470 | -1.22% | 678 | - | +5.15% | - | - |
04/15 | 19,740 | 19,810 | 19,640 | 19,710 | -0.35% | 267 | - | +6.47% | - | - |
04/14 | 19,290 | 19,850 | 19,290 | 19,780 | +2.97% | 917 | - | +6.8% | - | - |
04/13 | 19,450 | 19,520 | 19,200 | 19,210 | -2.19% | 384 | - | +3.75% | - | - |
04/10 | 19,710 | 19,710 | 19,430 | 19,640 | +0.77% | 660 | - | +5.73% | - | - |
04/09 | 19,550 | 19,550 | 19,320 | 19,490 | -0.05% | 511 | - | +4.54% | - | - |
04/08 | 19,160 | 19,620 | 18,970 | 19,500 | +2.04% | 5,186 | - | +4.24% | - | - |
04/07 | 19,140 | 19,320 | 18,800 | 19,110 | +1.97% | 1,316 | - | +1.81% | - | - |
04/06 | 18,020 | 18,800 | 17,990 | 18,740 | +4.23% | 775 | - | -0.64% | - | - |
04/03 | 18,110 | 18,190 | 17,810 | 17,980 | -0.06% | 426 | - | -5.14% | - | - |
04/02 | 18,070 | 18,220 | 17,850 | 17,990 | -1.37% | 647 | - | -5.87% | - | - |
04/01 | 18,740 | 18,900 | 18,060 | 18,240 | -4.1% | 1,562 | - | -5.44% | - | - |
03/31 | 19,310 | 19,480 | 19,020 | 19,020 | -0.78% | 1,166 | - | -2.28% | - | - |
03/30 | 18,750 | 19,170 | 18,750 | 19,170 | +0.63% | 1,214 | - | -2.38% | - | - |
03/27 | 19,240 | 19,320 | 18,860 | 19,050 | +1.98% | 8,083 | - | -3.83% | - | - |
03/26 | 18,870 | 19,030 | 18,560 | 18,680 | -4.3% | 4,226 | - | -6.52% | - | - |
03/25 | 18,950 | 19,560 | 18,830 | 19,520 | +8.14% | 6,609 | - | -3.19% | - | - |
03/24 | 17,630 | 18,070 | 17,550 | 18,050 | +7.19% | 2,442 | - | -11.18% | - | - |
03/23 | 16,700 | 17,200 | 16,530 | 16,840 | +0.84% | 1,523 | - | -18.03% | - | - |
03/19 | 17,060 | 17,150 | 16,350 | 16,700 | 0% | 3,255 | - | -19.8% | - | - |
03/18 | 17,300 | 17,700 | 16,700 | 16,700 | -1.76% | 1,831 | - | -20.88% | - | - |
03/17 | 16,430 | 17,500 | 16,430 | 17,000 | -2.13% | 5,302 | - | -20.51% | - | - |
03/16 | 17,590 | 18,480 | 16,970 | 17,370 | -0.17% | 5,139 | - | -19.8% | - | - |
03/13 | 17,110 | 18,250 | 16,740 | 17,400 | -6.15% | 49,680 | - | -20.62% | - | - |
03/12 | 19,010 | 19,160 | 18,380 | 18,540 | -4.43% | 7,432 | - | -16.32% | - | - |
03/11 | 19,720 | 19,850 | 19,380 | 19,400 | -2.46% | 2,839 | - | -13.15% | - | - |
03/10 | 19,340 | 19,960 | 18,920 | 19,890 | +1.27% | 24,966 | - | -11.52% | - | - |
03/09 | 20,220 | 20,220 | 19,480 | 19,640 | -5.21% | 19,418 | - | -13.14% | - | - |
03/06 | 20,960 | 21,020 | 20,650 | 20,720 | -2.86% | 3,582 | - | -8.9% | - | - |
03/05 | 21,410 | 21,410 | 21,250 | 21,330 | +1.14% | 580 | - | -6.65% | - | - |
03/04 | 20,910 | 21,200 | 20,910 | 21,090 | -0.09% | 187 | - | -8.01% | - | - |
03/03 | 21,700 | 21,700 | 21,090 | 21,110 | -0.98% | 926 | - | -8.28% | - | - |
03/02 | 20,800 | 21,550 | 20,800 | 21,320 | +1.09% | 1,625 | - | -7.79% | - | - |
02/28 | 21,450 | 21,450 | 20,910 | 21,090 | -3.92% | 2,048 | - | -9.17% | - | - |
02/27 | 22,250 | 22,250 | 21,880 | 21,950 | -2.05% | 1,129 | - | -5.94% | - | - |
02/26 | 22,330 | 22,580 | 22,190 | 22,410 | -0.75% | 22,589 | - | -4.28% | - | - |
02/25 | 22,380 | 22,710 | 22,380 | 22,580 | -3.42% | 16,255 | - | -3.83% | - | - |
02/21 | 23,430 | 23,460 | 23,380 | 23,380 | -0.34% | 32 | - | -0.67% | - | - |
02/20 | 23,750 | 23,750 | 23,450 | 23,460 | +0.21% | 108 | - | -0.42% | - | - |
02/19 | 23,290 | 23,410 | 23,260 | 23,410 | +1.04% | 131 | - | -0.7% | - | - |
02/18 | 23,350 | 23,350 | 23,150 | 23,170 | -1.36% | 112 | - | -1.81% | - | - |
02/17 | 23,480 | 23,510 | 23,330 | 23,490 | -0.63% | 79 | - | -0.57% | - | - |
02/14 | 23,680 | 23,680 | 23,630 | 23,640 | -0.63% | 47 | - | +0.03% | - | - |
02/13 | 23,850 | 23,860 | 23,760 | 23,790 | -0.17% | 67 | - | +0.74% | - | - |
02/12 | 23,850 | 23,850 | 23,740 | 23,830 | +0.72% | 70 | - | +0.95% | - | - |
02/10 | 23,590 | 23,770 | 23,590 | 23,660 | -0.63% | 753 | - | +0.31% | - | - |
02/07 | 23,950 | 23,950 | 23,750 | 23,810 | -0.29% | 1,593 | - | +0.9% | - | - |
02/06 | 23,660 | 23,980 | 23,660 | 23,880 | +2.4% | 4,509 | - | +1.16% | - | - |
02/05 | 23,330 | 23,330 | 23,300 | 23,320 | +1.04% | 4,504 | - | -1.25% | - | - |
02/04 | 22,860 | 23,080 | 22,850 | 23,080 | +0.52% | 117 | - | -2.37% | - | - |
02/03 | 22,780 | 22,970 | 22,750 | 22,960 | -0.99% | 6,962 | - | -3.03% | - | - |
01/31 | 23,120 | 23,290 | 23,120 | 23,190 | +1.05% | 137 | - | -2.23% | - | - |
01/30 | 23,260 | 23,260 | 22,870 | 22,950 | -1.76% | 665 | - | -3.37% | - | - |
01/29 | 23,290 | 23,360 | 23,230 | 23,360 | +0.65% | 381 | - | -1.83% | - | - |
01/28 | 23,130 | 23,210 | 23,090 | 23,210 | -0.47% | 301 | - | -2.59% | - | - |
01/27 | 23,300 | 23,420 | 23,290 | 23,320 | -1.98% | 209 | - | -2.29% | - | - |
01/24 | 23,850 | 23,850 | 23,790 | 23,790 | +0.04% | 28 | - | -0.46% | - | - |
01/23 | 23,820 | 23,820 | 23,770 | 23,780 | -0.92% | 1,229 | - | -0.57% | - | - |
01/22 | 23,800 | 24,010 | 23,800 | 24,000 | +0.67% | 15 | - | +0.38% | - | - |
01/21 | 24,030 | 24,030 | 23,840 | 23,840 | -1% | 1,183 | - | -0.21% | - | - |
01/20 | 24,070 | 24,080 | 24,070 | 24,080 | +0.25% | 12 | - | +0.83% | - | - |
01/17 | 24,070 | 24,080 | 24,020 | 24,020 | +0.46% | 251 | - | +0.66% | - | - |
01/16 | 23,890 | 23,910 | 23,890 | 23,910 | +0.13% | 501 | - | +0.29% | - | - |
01/15 | 23,880 | 23,880 | 23,880 | 23,880 | -0.46% | 11 | - | +0.23% | - | - |
01/14 | 24,000 | 24,000 | 23,990 | 23,990 | +0.63% | 505 | - | +0.79% | - | - |
01/10 | 23,740 | 23,850 | 23,740 | 23,840 | +0.55% | 13 | - | +0.24% | - | - |
01/09 | 23,550 | 23,730 | 23,550 | 23,710 | +2.33% | 2,483 | - | -0.28% | - | - |
01/08 | 23,170 | 23,240 | 23,000 | 23,170 | -1.57% | 4,231 | - | -2.51% | - | - |
01/07 | 23,280 | 23,560 | 23,280 | 23,540 | +0.64% | 549 | - | -1.03% | - | - |
01/06 | 23,460 | 23,460 | 23,360 | 23,390 | -2.13% | 2,399 | - | -1.67% | - | - |
2019 |
12/30 | 23,970 | 23,970 | 23,870 | 23,900 | -0.71% | 755 | - | +0.45% | - | - |
12/27 | 24,140 | 24,140 | 24,070 | 24,070 | -0.04% | 275 | - | +1.24% | - | - |
12/26 | 24,060 | 24,080 | 24,060 | 24,080 | +0.5% | 220 | - | +1.42% | - | - |
12/25 | 23,970 | 23,970 | 23,960 | 23,960 | -0.21% | 649 | - | +1.06% | - | - |
12/24 | 24,000 | 24,010 | 23,980 | 24,010 | +0.08% | 2,467 | - | +1.38% | - | - |
12/23 | 24,090 | 24,090 | 23,980 | 23,990 | 0% | 227 | - | +1.39% | - | - |
12/20 | 24,060 | 24,060 | 23,980 | 23,990 | -0.21% | 8,934 | - | +1.46% | - | - |
12/19 | 24,060 | 24,080 | 24,010 | 24,040 | -0.37% | 1,220 | - | +1.76% | - | - |
12/18 | 24,220 | 24,220 | 24,100 | 24,130 | -0.49% | 1,397 | - | +2.26% | - | - |
12/17 | 24,250 | 24,250 | 24,200 | 24,250 | +0.37% | 1,928 | - | +2.88% | - | - |
12/16 | 24,110 | 24,210 | 24,110 | 24,160 | -0.12% | 15,692 | - | +2.59% | - | - |
12/13 | 24,070 | 24,230 | 24,070 | 24,190 | +2.54% | 6,551 | - | +2.83% | - | - |
12/12 | 23,590 | 23,630 | 23,590 | 23,590 | +0.21% | 932 | - | +0.39% | - | - |
12/11 | 23,500 | 23,550 | 23,500 | 23,540 | -0.25% | 509 | - | +0.2% | - | - |
12/10 | 23,550 | 23,600 | 23,550 | 23,600 | 0% | 215 | - | +0.47% | - | - |
12/09 | 23,560 | 23,600 | 23,560 | 23,600 | +0.34% | 211 | - | +0.49% | - | - |
12/06 | 23,540 | 23,540 | 23,520 | 23,520 | +0.17% | 203 | - | +0.26% | - | - |
12/05 | 23,480 | 23,530 | 23,480 | 23,480 | +0.86% | 19 | - | +0.15% | - | - |
12/04 | 23,330 | 23,330 | 23,220 | 23,280 | -1.02% | 2,130 | - | -0.62% | - | - |
12/03 | 23,360 | 23,520 | 23,360 | 23,520 | -0.76% | 111 | - | +0.43% | - | - |
12/02 | 23,530 | 23,730 | 23,530 | 23,700 | +0.98% | 2,056 | - | +1.28% | - | - |
11/29 | 23,610 | 23,610 | 23,450 | 23,470 | -0.51% | 30 | - | +0.42% | - | - |
11/28 | 23,610 | 23,610 | 23,540 | 23,590 | -0.21% | 20 | - | +1.03% | - | - |
11/27 | 23,640 | 23,650 | 23,640 | 23,640 | +0.51% | 2,103 | - | +1.38% | - | - |
11/26 | 23,610 | 23,700 | 23,520 | 23,520 | +0.3% | 68 | - | +1.03% | - | - |
11/25 | 23,440 | 23,460 | 23,440 | 23,450 | +0.69% | 10 | - | +0.88% | - | - |
11/22 | 23,210 | 23,320 | 23,210 | 23,290 | +0.34% | 67 | - | +0.33% | - | - |
11/21 | 23,210 | 23,240 | 23,060 | 23,210 | -0.47% | 164 | - | +0.1% | - | - |
11/20 | 23,440 | 23,440 | 23,270 | 23,320 | -0.6% | 3,940 | - | +0.73% | - | - |