PBR
2019/12/26~2020/05/29
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 |
05/29 | 21,960 | 22,120 | 21,900 | 22,040 | -0.23% | 139 | - | +7.83% | - | - |
05/28 | 21,880 | 22,090 | 21,770 | 22,090 | +2.17% | 6,675 | - | +8.54% | - | - |
05/27 | 21,440 | 21,630 | 21,350 | 21,620 | +0.79% | 5,472 | - | +6.66% | - | - |
05/26 | 21,130 | 21,510 | 21,130 | 21,450 | +2.63% | 364 | - | +6.27% | - | - |
05/25 | 20,860 | 20,900 | 20,860 | 20,900 | +1.7% | 189 | - | +3.91% | - | - |
05/22 | 20,740 | 20,760 | 20,530 | 20,550 | -0.87% | 1,714 | - | +2.4% | - | - |
05/21 | 20,880 | 20,890 | 20,710 | 20,730 | -0.24% | 98 | - | +3.57% | - | - |
05/20 | 20,600 | 20,830 | 20,600 | 20,780 | +0.48% | 346 | - | +4.05% | - | - |
05/19 | 20,820 | 20,820 | 20,640 | 20,680 | +1.87% | 426 | - | +3.82% | - | - |
05/18 | 20,280 | 20,370 | 20,200 | 20,300 | +0.4% | 136 | - | +2.15% | - | - |
05/15 | 20,320 | 20,370 | 20,020 | 20,220 | +0.75% | 182 | - | +1.99% | - | - |
05/14 | 20,300 | 20,310 | 20,070 | 20,070 | -1.71% | 1,518 | - | +1.54% | - | - |
05/13 | 20,240 | 20,490 | 20,230 | 20,420 | -0.68% | 235 | - | +3.74% | - | - |
05/12 | 20,600 | 20,620 | 20,470 | 20,560 | -0.1% | 628 | - | +4.97% | - | - |
05/11 | 20,520 | 20,710 | 20,520 | 20,580 | +0.98% | 15,283 | - | +5.58% | - | - |
05/08 | 20,150 | 20,380 | 20,080 | 20,380 | +2.77% | 436 | - | +4.89% | - | - |
05/07 | 19,610 | 19,910 | 19,610 | 19,830 | +0.15% | 576 | - | +2.31% | - | - |
05/01 | 20,130 | 20,130 | 19,730 | 19,800 | -2.75% | 669 | - | +2.32% | - | - |
04/30 | 20,470 | 20,530 | 20,360 | 20,360 | +2.21% | 5,662 | - | +5.46% | - | - |
04/28 | 19,940 | 20,000 | 19,860 | 19,920 | -0.4% | 7,882 | - | +3.36% | - | - |
04/27 | 19,830 | 20,000 | 19,650 | 20,000 | +2.93% | 717 | - | +4.18% | - | - |
04/24 | 19,510 | 19,510 | 19,430 | 19,430 | -0.66% | 406 | - | +1.88% | - | - |
04/23 | 19,500 | 19,590 | 19,470 | 19,560 | +1.4% | 190 | - | +3.15% | - | - |
04/22 | 19,300 | 19,340 | 19,110 | 19,290 | -0.82% | 7,400 | - | +2.35% | - | - |
04/21 | 19,640 | 19,700 | 19,380 | 19,450 | -1.92% | 6,077 | - | +3.7% | - | - |
04/20 | 19,790 | 19,930 | 19,790 | 19,830 | -1% | 5,205 | - | +6.2% | - | - |
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% | - | - |