PBR
2019/09/02～2020/01/31
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 |
| 01/31 | 1,845 | 1,867 | 1,845 | 1,851 | +1.04% | 304 | - | -2.32% | - | - |
| 01/30 | 1,865 | 1,865 | 1,825 | 1,832 | -1.77% | 624 | - | -3.48% | - | - |
| 01/29 | 1,869 | 1,869 | 1,852 | 1,865 | +0.59% | 329 | - | -1.89% | - | - |
| 01/28 | 1,847 | 1,854 | 1,845 | 1,854 | -0.48% | 869 | - | -2.63% | - | - |
| 01/27 | 1,889 | 1,889 | 1,861 | 1,863 | -1.95% | 1,563 | - | -2.31% | - | - |
| 01/24 | 1,899 | 1,903 | 1,894 | 1,900 | +0.05% | 131 | - | -0.52% | - | - |
| 01/23 | 1,903 | 1,907 | 1,891 | 1,899 | -0.89% | 253 | - | -0.68% | - | - |
| 01/22 | 1,896 | 1,918 | 1,895 | 1,916 | +0.68% | 116 | - | +0.26% | - | - |
| 01/21 | 1,926 | 1,926 | 1,903 | 1,903 | -1.14% | 946 | - | -0.37% | - | - |
| 01/20 | 1,928 | 1,928 | 1,917 | 1,925 | +0.52% | 361 | - | +0.84% | - | - |
| 01/17 | 1,914 | 1,922 | 1,914 | 1,915 | +0.31% | 953 | - | +0.37% | - | - |
| 01/16 | 1,908 | 1,911 | 1,906 | 1,909 | +0.21% | 58 | - | +0.1% | - | - |
| 01/15 | 1,913 | 1,914 | 1,903 | 1,905 | -0.52% | 434 | - | 0% | - | - |
| 01/14 | 1,904 | 1,919 | 1,904 | 1,915 | +0.74% | 222 | - | +0.58% | - | - |
| 01/10 | 1,891 | 1,905 | 1,891 | 1,901 | +0.53% | 1,674 | - | -0.11% | - | - |
| 01/09 | 1,870 | 1,895 | 1,870 | 1,891 | +2.22% | 939 | - | -0.58% | - | - |
| 01/08 | 1,858 | 1,868 | 1,830 | 1,850 | -1.6% | 1,283 | - | -2.73% | - | - |
| 01/07 | 1,871 | 1,883 | 1,860 | 1,880 | +0.48% | 591 | - | -1.26% | - | - |
| 01/06 | 1,884 | 1,884 | 1,870 | 1,871 | -2.04% | 1,303 | - | -1.73% | - | - |
| 2019 |
| 12/30 | 1,917 | 1,922 | 1,910 | 1,910 | -0.68% | 513 | - | +0.26% | - | - |
| 12/27 | 1,933 | 1,936 | 1,923 | 1,923 | -0.21% | 187 | - | +1% | - | - |
| 12/26 | 1,920 | 1,930 | 1,920 | 1,927 | +0.21% | 705 | - | +1.37% | - | - |
| 12/25 | 1,925 | 1,925 | 1,920 | 1,923 | +0.05% | 117 | - | +1.26% | - | - |
| 12/24 | 1,920 | 1,923 | 1,916 | 1,922 | 0% | 797 | - | +1.32% | - | - |
| 12/23 | 1,925 | 1,926 | 1,922 | 1,922 | -0.05% | 134 | - | +1.42% | - | - |
| 12/20 | 1,925 | 1,927 | 1,916 | 1,923 | 0% | 479 | - | +1.53% | - | - |
| 12/19 | 1,920 | 1,930 | 1,920 | 1,923 | -0.31% | 192 | - | +1.64% | - | - |
| 12/18 | 1,936 | 1,940 | 1,927 | 1,929 | -0.62% | 3,769 | - | +2.06% | - | - |
| 12/17 | 1,949 | 1,949 | 1,936 | 1,941 | +0.26% | 975 | - | +2.81% | - | - |
| 12/16 | 1,945 | 1,945 | 1,930 | 1,936 | -0.05% | 388 | - | +2.65% | - | - |
| 12/13 | 1,912 | 1,939 | 1,906 | 1,937 | +2.65% | 2,485 | - | +2.81% | - | - |
| 12/12 | 1,886 | 1,893 | 1,883 | 1,887 | +0.16% | 1,599 | - | +0.27% | - | - |
| 12/11 | 1,888 | 1,888 | 1,882 | 1,884 | -0.11% | 1,636 | - | +0.11% | - | - |
| 12/10 | 1,890 | 1,890 | 1,883 | 1,886 | -0.11% | 1,767 | - | +0.21% | - | - |
| 12/09 | 1,893 | 1,897 | 1,886 | 1,888 | +0.27% | 3,471 | - | +0.37% | - | - |
| 12/06 | 1,875 | 1,887 | 1,875 | 1,883 | +0.43% | 18,967 | - | +0.21% | - | - |
| 12/05 | 1,879 | 1,890 | 1,867 | 1,875 | +0.43% | 68,470 | - | -0.16% | - | - |
| 12/04 | 1,869 | 1,885 | 1,858 | 1,867 | -0.95% | 15,324 | - | -0.53% | - | - |
| 12/03 | 1,891 | 1,900 | 1,872 | 1,885 | -0.68% | 4,066 | - | +0.48% | - | - |
| 12/02 | 1,884 | 1,902 | 1,884 | 1,898 | +0.8% | 8,620 | - | +1.28% | - | - |
| 11/29 | 1,891 | 1,896 | 1,880 | 1,883 | -0.32% | 12,596 | - | +0.59% | - | - |
| 11/28 | 1,895 | 1,895 | 1,886 | 1,889 | -0.21% | 6,802 | - | +1.02% | - | - |
| 11/27 | 1,897 | 1,898 | 1,889 | 1,893 | +0.26% | 5,615 | - | +1.34% | - | - |
| 11/26 | 1,898 | 1,902 | 1,886 | 1,888 | +0.32% | 5,882 | - | +1.23% | - | - |
| 11/25 | 1,881 | 1,883 | 1,876 | 1,882 | +0.97% | 3,117 | - | +1.07% | - | - |
| 11/22 | 1,854 | 1,871 | 1,854 | 1,864 | +0.32% | 2,140 | - | +0.27% | - | - |
| 11/21 | 1,859 | 1,863 | 1,835 | 1,858 | -0.64% | 1,595 | - | +0.05% | - | - |
| 11/20 | 1,874 | 1,880 | 1,861 | 1,870 | -0.69% | 44,153 | - | +0.86% | - | - |
| 11/19 | 1,889 | 1,889 | 1,876 | 1,883 | -0.21% | 288 | - | +1.78% | - | - |
| 11/18 | 1,884 | 1,891 | 1,879 | 1,887 | +0.37% | 267 | - | +2.33% | - | - |
| 11/15 | 1,864 | 1,881 | 1,864 | 1,880 | +0.53% | 202 | - | +2.34% | - | - |
| 11/14 | 1,877 | 1,884 | 1,863 | 1,870 | -0.85% | 687 | - | +2.07% | - | - |
| 11/13 | 1,899 | 1,899 | 1,873 | 1,886 | -0.68% | 613 | - | +3.29% | - | - |
| 11/12 | 1,880 | 1,899 | 1,880 | 1,899 | +0.85% | 595 | - | +4.34% | - | - |
| 11/11 | 1,889 | 1,893 | 1,881 | 1,883 | -0.05% | 343 | - | +3.86% | - | - |
| 11/08 | 1,890 | 1,903 | 1,879 | 1,884 | +0.21% | 270 | - | +4.2% | - | - |
| 11/07 | 1,874 | 1,881 | 1,874 | 1,880 | +0.16% | 380 | - | +4.27% | - | - |
| 11/06 | 1,878 | 1,882 | 1,875 | 1,877 | -0.05% | 753 | - | +4.39% | - | - |
| 11/05 | 1,867 | 1,883 | 1,790 | 1,878 | +2.07% | 2,644 | - | +4.74% | - | - |
| 11/01 | 1,817 | 1,843 | 1,817 | 1,840 | -0.49% | 381 | - | +2.85% | - | - |
| 10/31 | 1,856 | 1,856 | 1,846 | 1,849 | +0.49% | 253 | - | +3.53% | - | - |
| 10/30 | 1,856 | 1,856 | 1,840 | 1,840 | -0.65% | 229 | - | +3.2% | - | - |
| 10/29 | 1,856 | 1,856 | 1,849 | 1,852 | +0.33% | 434 | - | +4.04% | - | - |
| 10/28 | 1,849 | 1,849 | 1,842 | 1,846 | +0.38% | 300 | - | +3.94% | - | - |
| 10/25 | 1,840 | 1,840 | 1,832 | 1,839 | +0.27% | 1,444 | - | +3.72% | - | - |
| 10/24 | 1,833 | 1,838 | 1,828 | 1,834 | +0.33% | 12,795 | - | +3.62% | - | - |
| 10/23 | 1,828 | 1,829 | 1,816 | 1,828 | +0.33% | 2,307 | - | +3.45% | - | - |
| 10/21 | 1,810 | 1,823 | 1,810 | 1,822 | +0.44% | 390 | - | +3.35% | - | - |
| 10/18 | 1,812 | 1,827 | 1,812 | 1,814 | +0.17% | 428 | - | +3.07% | - | - |
| 10/17 | 1,800 | 1,817 | 1,800 | 1,811 | +0.06% | 471 | - | +3.13% | - | - |
| 10/16 | 1,811 | 1,825 | 1,810 | 1,810 | +1.23% | 791 | - | +3.31% | - | - |
| 10/15 | 1,771 | 1,793 | 1,764 | 1,788 | +1.71% | 1,351 | - | +2.35% | - | - |
| 10/11 | 1,744 | 1,759 | 1,744 | 1,758 | +1.27% | 842 | - | +0.86% | - | - |
| 10/10 | 1,731 | 1,742 | 1,723 | 1,736 | +0.29% | 294 | - | -0.17% | - | - |
| 10/09 | 1,737 | 1,737 | 1,727 | 1,731 | -0.75% | 293 | - | -0.29% | - | - |
| 10/08 | 1,726 | 1,745 | 1,726 | 1,744 | +1.1% | 274 | - | +0.63% | - | - |
| 10/07 | 1,729 | 1,731 | 1,719 | 1,725 | -0.12% | 1,034 | - | -0.23% | - | - |
| 10/04 | 1,723 | 1,727 | 1,718 | 1,727 | 0% | 289 | - | +0.06% | - | - |
| 10/03 | 1,728 | 1,733 | 1,719 | 1,727 | -1.71% | 535 | - | +0.23% | - | - |
| 10/02 | 1,752 | 1,760 | 1,752 | 1,757 | -0.57% | 105 | - | +2.21% | - | - |
| 10/01 | 1,759 | 1,770 | 1,758 | 1,767 | +1.03% | 294 | - | +3.09% | - | - |
| 09/30 | 1,753 | 1,759 | 1,749 | 1,749 | -0.63% | 507 | - | +2.34% | - | - |
| 09/27 | 1,769 | 1,772 | 1,752 | 1,760 | -0.17% | 830 | - | +3.23% | - | - |
| 09/26 | 1,760 | 1,773 | 1,760 | 1,763 | -0.11% | 407 | - | +3.64% | - | - |
| 09/25 | 1,769 | 1,769 | 1,755 | 1,765 | -0.4% | 1,026 | - | +4.01% | - | - |
| 09/24 | 1,759 | 1,774 | 1,757 | 1,772 | +0.17% | 235 | - | +4.73% | - | - |
| 09/20 | 1,767 | 1,777 | 1,767 | 1,769 | 0% | 338 | - | +4.86% | - | - |
| 09/19 | 1,767 | 1,783 | 1,762 | 1,769 | +0.57% | 661 | - | +5.23% | - | - |
| 09/18 | 1,762 | 1,764 | 1,759 | 1,759 | -0.11% | 268 | - | +4.89% | - | - |
| 09/17 | 1,754 | 1,765 | 1,754 | 1,761 | +0.06% | 430 | - | +5.32% | - | - |
| 09/13 | 1,746 | 1,763 | 1,744 | 1,760 | +1.03% | 653 | - | +5.52% | - | - |
| 09/12 | 1,731 | 1,748 | 1,731 | 1,742 | +0.69% | 1,964 | - | +4.75% | - | - |
| 09/11 | 1,715 | 1,731 | 1,715 | 1,730 | +0.93% | 967 | - | +4.22% | - | - |
| 09/10 | 1,700 | 1,718 | 1,700 | 1,714 | +0.53% | 302 | - | +3.44% | - | - |
| 09/09 | 1,694 | 1,712 | 1,694 | 1,705 | +0.53% | 572 | - | +3.08% | - | - |
| 09/06 | 1,698 | 1,704 | 1,695 | 1,696 | +0.06% | 995 | - | +2.54% | - | - |
| 09/05 | 1,665 | 1,696 | 1,665 | 1,695 | +2.36% | 1,393 | - | +2.42% | - | - |
| 09/04 | 1,645 | 1,659 | 1,645 | 1,656 | +0.06% | 369 | - | 0% | - | - |
| 09/03 | 1,652 | 1,655 | 1,650 | 1,655 | +0.12% | 824 | - | -0.24% | - | - |
| 09/02 | 1,653 | 1,657 | 1,653 | 1,653 | -0.42% | 241 | - | -0.54% | - | - |
