PBR
2019/12/13~2020/05/18
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 |
05/18 | 303 | 316 | 296 | 314 | +5.37% | 217,100 | 50億9872万 | +10.95% | 6.83 | 0.54 |
05/15 | 303 | 303 | 291 | 298 | +0.68% | 114,000 | 48億3891万 | +6.05% | 6.48 | 0.52 |
05/14 | 308 | 312 | 295 | 296 | -5.43% | 234,000 | 48億644万 | +6.09% | 6.44 | 0.51 |
05/13 | 319 | 319 | 308 | 313 | -3.69% | 285,800 | 50億8248万 | +13.41% | 6.81 | 0.54 |
05/12 | 317 | 328 | 312 | 325 | +2.2% | 326,700 | 52億7734万 | +19.05% | 7.07 | 0.56 |
05/11 | 313 | 318 | 309 | 318 | +2.58% | 143,800 | 51億6367万 | +17.78% | 6.92 | 0.55 |
05/08 | 298 | 310 | 297 | 310 | +3.33% | 203,900 | 50億3377万 | +15.67% | 6.74 | 0.54 |
05/07 | 291 | 302 | 288 | 300 | +4.53% | 168,900 | 48億7139万 | +13.21% | 6.53 | 0.52 |
05/01 | 293 | 293 | 286 | 287 | -3.69% | 186,900 | 46億6029万 | +8.71% | 6.24 | 0.5 |
04/30 | 300 | 305 | 297 | 298 | +0.68% | 302,600 | 48億3891万 | +13.74% | 6.48 | 0.52 |
04/28 | 276 | 303 | 276 | 296 | +6.86% | 440,400 | 48億644万 | +13.41% | 6.44 | 0.51 |
04/27 | 277 | 283 | 271 | 277 | +2.97% | 249,200 | 44億9791万 | +6.54% | 6.02 | 0.48 |
04/24 | 259 | 270 | 259 | 269 | +1.89% | 149,800 | 43億6801万 | +4.26% | 5.85 | 0.47 |
04/23 | 250 | 265 | 250 | 264 | +6.88% | 198,500 | 42億8682万 | +2.72% | 5.74 | 0.46 |
04/22 | 254 | 258 | 247 | 247 | -3.52% | 236,800 | 40億1078万 | -3.89% | 5.37 | 0.43 |
04/21 | 272 | 308 | 253 | 256 | -6.57% | 1,079,500 | 41億5692万 | -0.39% | 5.57 | 0.44 |
04/20 | 268 | 275 | 268 | 274 | +1.86% | 141,700 | 44億4920万 | +7.03% | 5.96 | 0.47 |
04/17 | 269 | 274 | 267 | 269 | 0% | 114,400 | 43億6801万 | +5.49% | 5.85 | 0.47 |
04/16 | 266 | 270 | 263 | 269 | -0.37% | 103,200 | 43億6801万 | +5.91% | 5.85 | 0.47 |
04/15 | 277 | 277 | 267 | 270 | -0.74% | 144,700 | 43億8425万 | +6.3% | 5.87 | 0.47 |
04/14 | 264 | 275 | 261 | 272 | +3.03% | 189,700 | 44億1672万 | +6.67% | 5.92 | 0.47 |
04/13 | 266 | 267 | 259 | 264 | 0% | 61,300 | 42億8682万 | +3.53% | 5.74 | 0.46 |
04/10 | 264 | 267 | 258 | 264 | +0.38% | 103,300 | 42億8682万 | +3.13% | 5.74 | 0.46 |
04/09 | 264 | 270 | 260 | 263 | +1.15% | 218,900 | 42億7058万 | +1.94% | 5.72 | 0.46 |
04/08 | 257 | 264 | 249 | 260 | +1.17% | 129,000 | 42億2187万 | 0% | 5.66 | 0.45 |
04/07 | 256 | 260 | 247 | 257 | +2.39% | 111,800 | 41億7316万 | -1.91% | 5.59 | 0.44 |
04/06 | 230 | 251 | 228 | 251 | +8.66% | 155,200 | 40億7573万 | -5.28% | 5.46 | 0.43 |
04/03 | 241 | 244 | 231 | 231 | -4.15% | 232,200 | 37億5097万 | -13.48% | 5.02 | 0.4 |
04/02 | 241 | 249 | 239 | 241 | -1.23% | 94,200 | 39億1335万 | -10.74% | 5.24 | 0.42 |
04/01 | 253 | 258 | 237 | 244 | -4.69% | 126,100 | 39億6206万 | -11.27% | 5.31 | 0.42 |
03/31 | 258 | 263 | 252 | 256 | 0% | 91,000 | 41億5692万 | -8.24% | 6.34 | 0.51 |
03/30 | 249 | 259 | 249 | 256 | -0.39% | 87,000 | 41億5692万 | -9.86% | 6.34 | 0.51 |
03/27 | 260 | 264 | 250 | 257 | +1.58% | 198,800 | 41億7316万 | -10.76% | 6.36 | 0.51 |
03/26 | 266 | 266 | 251 | 253 | -5.95% | 224,100 | 41億820万 | -13.65% | 6.26 | 0.5 |
03/25 | 276 | 276 | 259 | 269 | +3.46% | 327,100 | 43億6801万 | -9.43% | 6.66 | 0.54 |
03/24 | 251 | 261 | 251 | 260 | +7% | 249,600 | 42億2187万 | -13.62% | 6.43 | 0.52 |
03/23 | 235 | 248 | 230 | 243 | +1.67% | 236,200 | 39億4582万 | -20.59% | 6.01 | 0.48 |
03/19 | 254 | 257 | 236 | 239 | -4.78% | 275,900 | 38億8087万 | -23.4% | 5.91 | 0.48 |
03/18 | 265 | 270 | 251 | 251 | -2.33% | 290,600 | 40億7573万 | -21.07% | 6.21 | 0.5 |
03/17 | 238 | 263 | 233 | 257 | +6.2% | 451,800 | 41億7316万 | -20.43% | 6.36 | 0.51 |
03/16 | 236 | 254 | 234 | 242 | +2.54% | 238,100 | 39億2959万 | -26.22% | 5.99 | 0.48 |
03/13 | 224 | 247 | 221 | 236 | -7.81% | 467,100 | 38億3216万 | -29.34% | 5.84 | 0.47 |
03/12 | 254 | 273 | 251 | 256 | -3.76% | 384,100 | 41億5692万 | -24.71% | 6.34 | 0.51 |
03/11 | 276 | 289 | 266 | 266 | -5% | 269,200 | 43億1930万 | -23.12% | 6.58 | 0.53 |
03/10 | 252 | 283 | 239 | 280 | +4.48% | 572,700 | 45億4663万 | -20% | 6.93 | 0.56 |
03/09 | 284 | 287 | 267 | 268 | -10.67% | 395,800 | 43億5177万 | -24.29% | 6.63 | 0.53 |
03/06 | 305 | 310 | 296 | 300 | -3.54% | 243,500 | 48億7139万 | -16.2% | 7.42 | 0.6 |
03/05 | 328 | 329 | 311 | 311 | -2.81% | 197,500 | 50億5001万 | -14.09% | 7.7 | 0.62 |
03/04 | 300 | 323 | 300 | 320 | +2.89% | 329,300 | 51億9615万 | -12.57% | 7.92 | 0.64 |
03/03 | 332 | 335 | 311 | 311 | -3.12% | 377,200 | 50億5001万 | -15.72% | 7.7 | 0.62 |
03/02 | 294 | 331 | 293 | 321 | +7.36% | 575,800 | 52億1239万 | -13.71% | 7.94 | 0.64 |
02/28 | 302 | 318 | 298 | 299 | -8.28% | 675,400 | 48億5515万 | -20.48% | 7.4 | 0.6 |
02/27 | 340 | 344 | 318 | 326 | -5.78% | 504,400 | 52億9358万 | -14.66% | 8.07 | 0.65 |
02/26 | 343 | 353 | 329 | 346 | -2.26% | 487,800 | 56億1834万 | -10.13% | 8.56 | 0.69 |
02/25 | 350 | 367 | 347 | 354 | -5.09% | 430,500 | 57億4824万 | -9% | 8.76 | 0.71 |
02/21 | 368 | 382 | 365 | 373 | +0.27% | 430,900 | 60億5676万 | -4.85% | 9.23 | 0.74 |
02/20 | 382 | 384 | 367 | 372 | -1.33% | 322,400 | 60億4052万 | -5.58% | 9.21 | 0.74 |
02/19 | 342 | 381 | 342 | 377 | +9.28% | 601,200 | 61億2171万 | -4.8% | 9.33 | 0.75 |
02/18 | 361 | 368 | 339 | 345 | -4.43% | 612,000 | 56億210万 | -13.32% | 8.54 | 0.69 |
02/17 | 395 | 395 | 357 | 361 | -10.86% | 1,078,800 | 58億6190万 | -9.75% | 8.93 | 0.72 |
02/14 | 375 | 424 | 375 | 405 | +7.14% | 2,013,600 | 65億7638万 | +0.75% | 10.02 | 0.81 |
02/13 | 386 | 388 | 376 | 378 | -1.82% | 326,200 | 61億3795万 | -5.74% | 9.35 | 0.75 |
02/12 | 388 | 390 | 381 | 385 | +0.79% | 183,600 | 62億5162万 | -3.99% | 9.53 | 0.77 |
02/10 | 380 | 386 | 377 | 382 | 0% | 156,000 | 62億290万 | -4.74% | 9.45 | 0.76 |
02/07 | 395 | 396 | 380 | 382 | -3.29% | 351,100 | 62億290万 | -4.98% | 9.45 | 0.76 |
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 |