PBR
2019/09/06~2020/02/06
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 |
02/06 | 393 | 397 | 389 | 395 | +1.02% | 223,100 | 64億1400万 | -1.74% | 9.78 | 0.79 |
02/05 | 396 | 398 | 390 | 391 | -1.01% | 193,000 | 63億4904万 | -2.74% | 9.68 | 0.78 |
02/04 | 381 | 396 | 379 | 395 | +3.67% | 213,400 | 64億1400万 | -1.5% | 9.78 | 0.79 |
02/03 | 367 | 384 | 362 | 381 | -0.52% | 305,000 | 61億8666万 | -4.99% | 9.43 | 0.76 |
01/31 | 372 | 392 | 372 | 383 | +3.79% | 238,300 | 62億1914万 | -4.49% | 9.48 | 0.76 |
01/30 | 391 | 392 | 365 | 369 | -5.63% | 585,600 | 59億9181万 | -7.98% | 9.13 | 0.74 |
01/29 | 405 | 405 | 389 | 391 | -2.74% | 295,500 | 63億4904万 | -2.74% | 9.68 | 0.78 |
01/28 | 385 | 404 | 385 | 402 | +2.29% | 311,600 | 65億2766万 | +0.25% | 9.95 | 0.8 |
01/27 | 399 | 400 | 382 | 393 | -3.2% | 416,100 | 63億8152万 | -2% | 9.73 | 0.78 |
01/24 | 418 | 418 | 403 | 406 | -3.1% | 386,800 | 65億9261万 | +1% | 10.05 | 0.81 |
01/23 | 425 | 426 | 417 | 419 | -1.87% | 248,800 | 68億371万 | +4.23% | 10.37 | 0.84 |
01/22 | 422 | 428 | 418 | 427 | +0.71% | 179,900 | 69億3361万 | +6.22% | 10.57 | 0.85 |
01/21 | 429 | 442 | 422 | 424 | -2.53% | 476,800 | 68億8490万 | +5.21% | 10.49 | 0.85 |
01/20 | 431 | 438 | 428 | 435 | +0.93% | 370,800 | 70億6351万 | +7.41% | 10.77 | 0.87 |
01/17 | 430 | 436 | 416 | 431 | 0% | 555,600 | 69億9856万 | +5.9% | 10.67 | 0.86 |
01/16 | 424 | 439 | 420 | 431 | +2.86% | 681,800 | 69億9856万 | +5.64% | 10.67 | 0.86 |
01/15 | 419 | 437 | 415 | 419 | 0% | 764,400 | 68億371万 | +2.7% | 10.37 | 0.84 |
01/14 | 400 | 419 | 396 | 419 | +8.55% | 1,389,100 | 68億371万 | +2.7% | 10.37 | 0.84 |
01/10 | 423 | 424 | 384 | 386 | -6.99% | 1,892,400 | 62億6785万 | -5.62% | 9.55 | 0.77 |
01/09 | 395 | 449 | 390 | 415 | +10.08% | 4,325,700 | 67億3876万 | +1.22% | 10.27 | 0.83 |
01/08 | 394 | 398 | 366 | 377 | -3.08% | 1,306,600 | 61億2171万 | -8.05% | 9.33 | 0.75 |
01/07 | 386 | 395 | 382 | 389 | +0.78% | 450,000 | 63億1657万 | -5.35% | 9.63 | 0.78 |
01/06 | 399 | 403 | 383 | 386 | -1.53% | 1,184,400 | 62億6785万 | -6.54% | 9.55 | 0.77 |
2019 |
12/30 | 390 | 393 | 385 | 392 | -0.76% | 305,600 | 63億6528万 | -5.08% | 9.7 | 0.78 |
12/27 | 385 | 396 | 381 | 395 | +2.07% | 309,200 | 64億1400万 | -4.59% | 9.78 | 0.79 |
12/26 | 374 | 388 | 373 | 387 | +3.48% | 434,400 | 62億8409万 | -6.75% | 9.58 | 0.77 |
12/25 | 378 | 381 | 373 | 374 | -2.09% | 257,100 | 60億7300万 | -10.1% | 9.26 | 0.75 |
12/24 | 387 | 387 | 376 | 382 | -0.52% | 160,100 | 62億290万 | -7.95% | 9.45 | 0.76 |
12/23 | 400 | 404 | 382 | 384 | -3.27% | 665,800 | 62億3538万 | -7.47% | 9.5 | 0.77 |
12/20 | 380 | 405 | 373 | 397 | +5.31% | 969,200 | 64億4647万 | -4.11% | 9.82 | 0.79 |
12/19 | 380 | 389 | 373 | 377 | -0.53% | 307,300 | 61億2171万 | -8.5% | 9.33 | 0.75 |
12/18 | 391 | 395 | 373 | 379 | -5.49% | 727,000 | 61億5419万 | -7.33% | 9.38 | 0.76 |
12/17 | 412 | 413 | 397 | 401 | -2.67% | 568,500 | 65億1142万 | -1.47% | 9.92 | 0.8 |
12/16 | 411 | 427 | 409 | 412 | +1.48% | 660,400 | 66億9004万 | +2.49% | 10.2 | 0.82 |
12/13 | 428 | 432 | 403 | 406 | -5.14% | 936,600 | 65億9261万 | +2.01% | 10.05 | 0.81 |
12/12 | 450 | 450 | 423 | 428 | -5.52% | 973,500 | 69億4985万 | +8.63% | 10.59 | 0.85 |
12/11 | 472 | 472 | 451 | 453 | -3.82% | 543,600 | 73億5580万 | +16.45% | 11.21 | 0.9 |
12/10 | 466 | 479 | 457 | 471 | -0.21% | 498,700 | 76億4808万 | +22.98% | 11.66 | 0.94 |
12/09 | 483 | 491 | 465 | 472 | -0.63% | 1,435,700 | 76億6432万 | +25.53% | 11.68 | 0.94 |
12/06 | 421 | 494 | 420 | 475 | +13.91% | 3,947,600 | 77億1303万 | +28.73% | 11.76 | 0.95 |
12/05 | 429 | 436 | 417 | 417 | -3.47% | 441,100 | 67億7123万 | +15.19% | 10.32 | 0.83 |
12/04 | 442 | 443 | 411 | 432 | -1.14% | 1,193,800 | 70億1480万 | +20.67% | 10.69 | 0.86 |
12/03 | 411 | 439 | 409 | 437 | +5.3% | 929,200 | 70億9599万 | +24.15% | 10.81 | 0.87 |
12/02 | 411 | 421 | 405 | 415 | +1.72% | 402,800 | 67億3876万 | +19.6% | 10.27 | 0.83 |
11/29 | 406 | 417 | 403 | 408 | +0.49% | 412,600 | 66億2509万 | +19.3% | 10.1 | 0.81 |
11/28 | 420 | 424 | 406 | 406 | -4.92% | 743,800 | 65億9261万 | +20.47% | 10.05 | 0.81 |
11/27 | 416 | 428 | 407 | 427 | +4.66% | 602,900 | 69億3361万 | +28.23% | 10.57 | 0.85 |
11/26 | 415 | 426 | 406 | 408 | -1.45% | 793,700 | 66億2509万 | +24.77% | 10.1 | 0.81 |
11/25 | 417 | 431 | 407 | 414 | -1.19% | 829,500 | 67億2252万 | +28.17% | 10.25 | 0.83 |
11/22 | 412 | 433 | 402 | 419 | +5.81% | 2,276,800 | 68億371万 | +32.18% | 10.37 | 0.84 |
11/21 | 366 | 414 | 364 | 396 | +7.61% | 2,075,600 | 64億3023万 | +26.92% | 9.8 | 0.79 |
11/20 | 370 | 370 | 353 | 368 | -1.6% | 659,400 | 59億7557万 | +19.09% | 9.11 | 0.73 |
11/19 | 367 | 395 | 367 | 374 | +2.47% | 1,606,700 | 60億7300万 | +22.22% | 9.26 | 0.75 |
11/18 | 348 | 368 | 343 | 365 | +7.99% | 1,728,400 | 59億2686万 | +20.86% | 9.03 | 0.73 |
11/15 | 345 | 363 | 330 | 338 | +7.99% | 3,705,500 | 54億8843万 | +13.04% | 8.36 | 0.67 |
11/14 | 310 | 317 | 306 | 313 | +1.29% | 466,000 | 50億8248万 | +5.39% | 7.75 | 0.62 |
11/13 | 310 | 311 | 304 | 309 | +3.34% | 302,600 | 50億1753万 | +4.75% | 7.65 | 0.62 |
11/12 | 296 | 300 | 294 | 299 | 0% | 211,500 | 48億5515万 | +1.7% | 7.4 | 0.6 |
11/11 | 295 | 302 | 294 | 299 | +1.36% | 205,900 | 48億5515万 | +2.4% | 7.4 | 0.6 |
11/08 | 305 | 305 | 292 | 295 | -2.64% | 238,000 | 47億9020万 | +1.03% | 7.3 | 0.59 |
11/07 | 303 | 308 | 302 | 303 | -0.98% | 184,300 | 49億2010万 | +4.12% | 7.5 | 0.6 |
11/06 | 306 | 309 | 301 | 306 | -0.65% | 155,300 | 49億6882万 | +5.52% | 7.57 | 0.61 |
11/05 | 302 | 311 | 300 | 308 | +3.01% | 511,500 | 50億129万 | +6.57% | 7.62 | 0.61 |
11/01 | 298 | 301 | 296 | 299 | -0.33% | 131,800 | 48億5515万 | +3.82% | 7.4 | 0.6 |
10/31 | 302 | 303 | 293 | 300 | -0.66% | 139,000 | 48億7139万 | +4.53% | 7.42 | 0.6 |
10/30 | 302 | 306 | 295 | 302 | +0.67% | 236,800 | 49億386万 | +5.59% | 7.47 | 0.6 |
10/29 | 298 | 307 | 297 | 300 | +2.04% | 337,400 | 48億7139万 | +4.9% | 7.42 | 0.6 |
10/28 | 303 | 312 | 292 | 294 | -2.33% | 382,500 | 47億7396万 | +3.16% | 7.28 | 0.59 |
10/25 | 290 | 302 | 290 | 301 | +4.15% | 223,500 | 48億8763万 | +5.24% | 7.45 | 0.6 |
10/24 | 292 | 292 | 287 | 289 | 0% | 77,400 | 46億9277万 | +1.05% | 7.15 | 0.58 |
10/23 | 293 | 293 | 285 | 289 | -1.7% | 259,400 | 46億9277万 | +1.4% | 7.15 | 0.58 |
10/21 | 304 | 304 | 292 | 294 | +1.03% | 404,200 | 47億7396万 | +3.16% | 7.28 | 0.59 |
10/18 | 286 | 291 | 282 | 291 | +2.11% | 181,600 | 47億2525万 | +2.46% | 7.2 | 0.58 |
10/17 | 288 | 293 | 285 | 285 | -2.06% | 327,200 | 46億2782万 | +0.71% | 7.05 | 0.57 |
10/16 | 324 | 327 | 288 | 291 | -9.06% | 1,385,300 | 47億2525万 | +3.19% | 7.2 | 0.58 |
10/15 | 302 | 331 | 293 | 320 | +11.89% | 2,784,400 | 51億9615万 | +14.29% | 7.92 | 0.64 |
10/11 | 285 | 292 | 282 | 286 | +0.7% | 226,600 | 46億4406万 | +3.62% | 7.08 | 0.57 |
10/10 | 286 | 288 | 280 | 284 | -1.73% | 204,400 | 46億1158万 | +3.65% | 7.03 | 0.57 |
10/09 | 283 | 290 | 277 | 289 | +1.4% | 267,500 | 46億9277万 | +6.25% | 7.15 | 0.58 |
10/08 | 273 | 286 | 271 | 285 | +6.34% | 353,900 | 46億2782万 | +5.95% | 7.05 | 0.57 |
10/07 | 266 | 269 | 262 | 268 | +0.75% | 69,300 | 43億5177万 | +0.37% | 6.63 | 0.53 |
10/04 | 264 | 269 | 262 | 266 | -0.37% | 71,400 | 43億1930万 | +0.38% | 6.58 | 0.53 |
10/03 | 273 | 274 | 266 | 267 | -3.96% | 144,600 | 43億3553万 | +1.14% | 6.61 | 0.53 |
10/02 | 273 | 280 | 273 | 278 | 0% | 141,800 | 45億1415万 | +6.11% | 6.88 | 0.55 |
10/01 | 289 | 295 | 275 | 278 | -3.81% | 294,400 | 45億1415万 | +7.34% | 6.88 | 0.55 |
09/30 | 280 | 294 | 276 | 289 | +4.71% | 326,200 | 46億9277万 | +12.45% | 7.15 | 0.58 |
09/27 | 271 | 280 | 269 | 276 | +0.36% | 156,600 | 44億8168万 | +8.24% | 6.83 | 0.55 |
09/26 | 274 | 284 | 271 | 275 | -0.36% | 180,900 | 44億6544万 | +8.7% | 6.81 | 0.55 |
09/25 | 280 | 280 | 266 | 276 | -3.5% | 448,300 | 44億8168万 | +9.96% | 6.83 | 0.55 |
09/24 | 287 | 292 | 279 | 286 | 0% | 231,700 | 46億4406万 | +14.86% | 7.08 | 0.57 |
09/20 | 294 | 297 | 280 | 286 | -1.38% | 359,700 | 46億4406万 | +15.79% | 7.08 | 0.57 |
09/19 | 304 | 314 | 289 | 290 | -5.84% | 730,500 | 47億901万 | +18.37% | 7.18 | 0.58 |
09/18 | 295 | 316 | 288 | 308 | +2.33% | 1,333,600 | 50億129万 | +26.75% | 7.62 | 0.61 |
09/17 | 269 | 304 | 267 | 301 | +11.07% | 1,613,200 | 48億8763万 | +25.94% | 7.45 | 0.6 |
09/13 | 286 | 301 | 266 | 271 | -7.51% | 1,452,600 | 44億49万 | +15.32% | 6.71 | 0.54 |
09/12 | 276 | 330 | 272 | 293 | +8.52% | 5,031,900 | 47億5772万 | +25.75% | 7.25 | 0.58 |
09/11 | 250 | 273 | 250 | 270 | +6.72% | 559,900 | 43億8425万 | +17.9% | 6.68 | 0.54 |
09/10 | 253 | 263 | 248 | 253 | -1.94% | 354,500 | 41億820万 | +11.45% | 6.26 | 0.5 |
09/09 | 238 | 274 | 238 | 258 | +9.79% | 1,168,300 | 41億8939万 | +14.67% | 6.38 | 0.51 |
09/06 | 235 | 237 | 230 | 235 | 0% | 87,700 | 38億1592万 | +4.91% | 5.82 | 0.47 |