PBR
2020/01/30~2020/06/26
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 |
06/26 | 299 | 299 | 292 | 295 | 0% | 73,900 | 47億9020万 | -6.05% | 6.42 | 0.51 |
06/25 | 299 | 301 | 294 | 295 | -2.64% | 162,300 | 47億9020万 | -6.94% | 6.42 | 0.51 |
06/24 | 306 | 307 | 302 | 303 | -0.98% | 93,400 | 49億2010万 | -5.02% | 6.59 | 0.52 |
06/23 | 309 | 312 | 305 | 306 | -0.65% | 88,000 | 49億6882万 | -4.38% | 6.66 | 0.53 |
06/22 | 309 | 313 | 307 | 308 | -1.28% | 65,900 | 50億129万 | -4.05% | 6.7 | 0.53 |
06/19 | 308 | 313 | 304 | 312 | +0.32% | 87,900 | 50億6624万 | -2.8% | 6.79 | 0.54 |
06/18 | 309 | 315 | 304 | 311 | +1.3% | 119,400 | 50億5001万 | -2.81% | 6.76 | 0.54 |
06/17 | 310 | 316 | 302 | 307 | +1.66% | 202,800 | 49億8505万 | -4.06% | 6.68 | 0.53 |
06/16 | 296 | 302 | 295 | 302 | +4.86% | 152,200 | 49億386万 | -5.63% | 6.57 | 0.52 |
06/15 | 300 | 303 | 285 | 288 | -4.32% | 234,600 | 46億7653万 | -10.28% | 6.26 | 0.5 |
06/12 | 284 | 307 | 282 | 301 | -4.44% | 283,900 | 48億8763万 | -6.52% | 6.55 | 0.52 |
06/11 | 322 | 323 | 314 | 315 | -3.08% | 197,300 | 51億1496万 | -2.48% | 6.85 | 0.55 |
06/10 | 320 | 327 | 319 | 325 | +1.25% | 136,700 | 52億7734万 | +0.93% | 7.07 | 0.56 |
06/09 | 325 | 325 | 320 | 321 | -0.31% | 164,000 | 52億1239万 | +0.31% | 6.98 | 0.56 |
06/08 | 326 | 328 | 319 | 322 | 0% | 143,200 | 52億2862万 | +0.63% | 7 | 0.56 |
06/05 | 315 | 323 | 311 | 322 | +1.9% | 173,500 | 52億2862万 | +1.26% | 7 | 0.56 |
06/04 | 326 | 328 | 315 | 316 | -2.77% | 302,600 | 51億3120万 | -0.32% | 6.87 | 0.55 |
06/03 | 337 | 338 | 323 | 325 | -2.99% | 299,400 | 52億7734万 | +3.17% | 7.07 | 0.56 |
06/02 | 334 | 342 | 333 | 335 | +0.3% | 296,200 | 54億3972万 | +7.37% | 7.29 | 0.58 |
06/01 | 324 | 335 | 321 | 334 | +4.7% | 385,100 | 54億2348万 | +8.09% | 7.26 | 0.58 |
05/29 | 318 | 323 | 317 | 319 | -0.62% | 118,600 | 51億7991万 | +4.25% | 6.94 | 0.55 |
05/28 | 325 | 328 | 319 | 321 | -1.23% | 206,500 | 52億1239万 | +5.59% | 6.98 | 0.56 |
05/27 | 326 | 326 | 319 | 325 | +1.25% | 165,200 | 52億7734万 | +7.62% | 7.07 | 0.56 |
05/26 | 332 | 341 | 318 | 321 | -3.02% | 634,900 | 52億1239万 | +7% | 6.98 | 0.56 |
05/25 | 346 | 351 | 326 | 331 | -8.56% | 983,000 | 53億7477万 | +11.07% | 7.2 | 0.57 |
05/22 | 359 | 367 | 352 | 362 | +3.13% | 667,900 | 58億7814万 | +22.71% | 7.87 | 0.63 |
05/21 | 371 | 389 | 347 | 351 | +6.04% | 1,837,000 | 56億9952万 | +20.62% | 7.63 | 0.61 |
05/20 | 312 | 333 | 311 | 331 | +5.41% | 562,800 | 53億7477万 | +14.93% | 7.2 | 0.57 |
05/19 | 319 | 319 | 307 | 314 | 0% | 258,300 | 50億9872万 | +10.18% | 6.83 | 0.54 |
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 |