PBR
2019/09/24~2020/02/21
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 |
02/21 | 1,505 | 1,514 | 1,488 | 1,497 | -0.27% | 1,630 | - | +0.27% | - | - |
02/20 | 1,503 | 1,518 | 1,494 | 1,501 | +1.21% | 1,930 | - | +0.4% | - | - |
02/19 | 1,473 | 1,492 | 1,473 | 1,483 | +0.54% | 2,870 | - | -0.94% | - | - |
02/18 | 1,505 | 1,511 | 1,472 | 1,475 | -1.99% | 9,670 | - | -1.73% | - | - |
02/17 | 1,500 | 1,507 | 1,495 | 1,505 | 0% | 3,840 | - | +0.13% | - | - |
02/14 | 1,503 | 1,510 | 1,495 | 1,505 | +0.13% | 2,690 | - | +0.07% | - | - |
02/13 | 1,515 | 1,515 | 1,501 | 1,503 | +0.47% | 2,280 | - | -0.07% | - | - |
02/12 | 1,480 | 1,507 | 1,480 | 1,496 | +1.29% | 5,980 | - | -0.53% | - | - |
02/10 | 1,476 | 1,484 | 1,472 | 1,477 | -0.61% | 24,790 | - | -1.8% | - | - |
02/07 | 1,491 | 1,498 | 1,484 | 1,486 | -1.46% | 1,840 | - | -1.33% | - | - |
02/06 | 1,490 | 1,515 | 1,487 | 1,508 | +2.17% | 3,720 | - | +0.07% | - | - |
02/05 | 1,477 | 1,477 | 1,469 | 1,476 | +2.5% | 1,840 | - | -2.06% | - | - |
02/04 | 1,428 | 1,450 | 1,426 | 1,440 | +0.7% | 4,720 | - | -4.57% | - | - |
02/03 | 1,410 | 1,449 | 1,410 | 1,430 | -1.31% | 9,470 | - | -5.36% | - | - |
01/31 | 1,457 | 1,465 | 1,445 | 1,449 | -0.07% | 1,020 | - | -4.29% | - | - |
01/30 | 1,485 | 1,485 | 1,450 | 1,450 | -2.03% | 3,150 | - | -4.35% | - | - |
01/29 | 1,467 | 1,485 | 1,460 | 1,480 | +0.61% | 1,600 | - | -2.57% | - | - |
01/28 | 1,460 | 1,471 | 1,452 | 1,471 | -0.07% | 5,330 | - | -3.22% | - | - |
01/27 | 1,480 | 1,500 | 1,472 | 1,472 | -3.03% | 7,420 | - | -3.16% | - | - |
01/24 | 1,531 | 1,539 | 1,510 | 1,518 | +0.73% | 13,590 | - | -0.2% | - | - |
01/23 | 1,533 | 1,544 | 1,504 | 1,507 | -2.33% | 4,470 | - | -0.79% | - | - |
01/22 | 1,539 | 1,543 | 1,525 | 1,543 | +0.19% | 3,550 | - | +1.78% | - | - |
01/21 | 1,558 | 1,558 | 1,540 | 1,540 | -1.16% | 2,000 | - | +1.92% | - | - |
01/20 | 1,563 | 1,569 | 1,557 | 1,558 | +0.19% | 12,390 | - | +3.45% | - | - |
01/17 | 1,568 | 1,568 | 1,553 | 1,555 | +0.32% | 3,530 | - | +3.6% | - | - |
01/16 | 1,553 | 1,556 | 1,550 | 1,550 | -0.13% | 2,430 | - | +3.68% | - | - |
01/15 | 1,565 | 1,573 | 1,550 | 1,552 | -1.4% | 1,700 | - | +4.23% | - | - |
01/14 | 1,562 | 1,585 | 1,562 | 1,574 | +2.74% | 15,800 | - | +6.06% | - | - |
01/10 | 1,532 | 1,544 | 1,527 | 1,532 | +0.13% | 5,130 | - | +3.65% | - | - |
01/09 | 1,520 | 1,530 | 1,508 | 1,530 | +2% | 5,120 | - | +3.87% | - | - |
01/08 | 1,495 | 1,503 | 1,465 | 1,500 | -0.66% | 4,540 | - | +2.11% | - | - |
01/07 | 1,509 | 1,510 | 1,494 | 1,510 | +1.34% | 4,310 | - | +3% | - | - |
01/06 | 1,506 | 1,506 | 1,482 | 1,490 | -2.36% | 7,020 | - | +1.85% | - | - |
2019 |
12/30 | 1,525 | 1,526 | 1,523 | 1,526 | +0.2% | 1,790 | - | +4.52% | - | - |
12/27 | 1,511 | 1,524 | 1,508 | 1,523 | +0.93% | 7,780 | - | +4.6% | - | - |
12/26 | 1,504 | 1,516 | 1,500 | 1,509 | 0% | 31,000 | - | +4% | - | - |
12/25 | 1,515 | 1,515 | 1,506 | 1,509 | +0.4% | 3,340 | - | +4.28% | - | - |
12/24 | 1,513 | 1,513 | 1,496 | 1,503 | 0% | 11,850 | - | +4.16% | - | - |
12/23 | 1,500 | 1,509 | 1,486 | 1,503 | +0.13% | 10,230 | - | +4.45% | - | - |
12/20 | 1,509 | 1,510 | 1,501 | 1,501 | -0.6% | 2,920 | - | +4.53% | - | - |
12/19 | 1,505 | 1,516 | 1,505 | 1,510 | +0.47% | 8,490 | - | +5.45% | - | - |
12/18 | 1,493 | 1,507 | 1,493 | 1,503 | +0.6% | 11,890 | - | +5.18% | - | - |
12/17 | 1,483 | 1,498 | 1,478 | 1,494 | +0.95% | 9,370 | - | +4.84% | - | - |
12/16 | 1,479 | 1,481 | 1,471 | 1,480 | +0.07% | 2,010 | - | +4.01% | - | - |
12/13 | 1,462 | 1,479 | 1,460 | 1,479 | +3.35% | 14,100 | - | +4.08% | - | - |
12/12 | 1,426 | 1,443 | 1,426 | 1,431 | +0.92% | 4,220 | - | +0.85% | - | - |
12/11 | 1,417 | 1,423 | 1,417 | 1,418 | 0% | 2,720 | - | -0.07% | - | - |
12/10 | 1,412 | 1,420 | 1,404 | 1,418 | 0% | 7,570 | - | -0.14% | - | - |
12/09 | 1,420 | 1,422 | 1,415 | 1,418 | +0.28% | 4,200 | - | -0.14% | - | - |
12/06 | 1,415 | 1,419 | 1,407 | 1,414 | +0.28% | 1,310 | - | -0.35% | - | - |
12/05 | 1,419 | 1,420 | 1,396 | 1,410 | +0.07% | 2,060 | - | -0.63% | - | - |
12/04 | 1,406 | 1,420 | 1,401 | 1,409 | -1.05% | 2,560 | - | -0.7% | - | - |
12/03 | 1,418 | 1,424 | 1,407 | 1,424 | -0.07% | 23,020 | - | +0.35% | - | - |
12/02 | 1,409 | 1,427 | 1,409 | 1,425 | +0.28% | 10,120 | - | +0.49% | - | - |
11/29 | 1,427 | 1,434 | 1,420 | 1,421 | -0.28% | 6,480 | - | +0.28% | - | - |
11/28 | 1,428 | 1,429 | 1,424 | 1,425 | +0.07% | 610 | - | +0.71% | - | - |
11/27 | 1,426 | 1,430 | 1,422 | 1,424 | +0.35% | 25,770 | - | +0.78% | - | - |
11/26 | 1,428 | 1,430 | 1,419 | 1,419 | 0% | 1,880 | - | +0.57% | - | - |
11/25 | 1,411 | 1,419 | 1,408 | 1,419 | +0.85% | 3,260 | - | +0.64% | - | - |
11/22 | 1,410 | 1,414 | 1,407 | 1,407 | +0.29% | 650 | - | 0% | - | - |
11/21 | 1,415 | 1,415 | 1,401 | 1,403 | -0.28% | 1,060 | - | -0.21% | - | - |
11/20 | 1,419 | 1,419 | 1,407 | 1,407 | -0.85% | 2,170 | - | +0.21% | - | - |
11/19 | 1,419 | 1,419 | 1,415 | 1,419 | +0.57% | 740 | - | +1.21% | - | - |
11/18 | 1,412 | 1,416 | 1,410 | 1,411 | -0.42% | 3,190 | - | +0.93% | - | - |
11/15 | 1,402 | 1,422 | 1,401 | 1,417 | -0.21% | 3,790 | - | +1.58% | - | - |
11/14 | 1,422 | 1,428 | 1,411 | 1,420 | -0.14% | 2,970 | - | +2.08% | - | - |
11/13 | 1,429 | 1,432 | 1,421 | 1,422 | -0.91% | 2,600 | - | +2.45% | - | - |
11/12 | 1,437 | 1,437 | 1,424 | 1,435 | +0.7% | 890 | - | +3.76% | - | - |
11/11 | 1,439 | 1,444 | 1,425 | 1,425 | -0.97% | 3,350 | - | +3.34% | - | - |
11/08 | 1,448 | 1,453 | 1,431 | 1,439 | +0.28% | 17,860 | - | +4.73% | - | - |
11/07 | 1,431 | 1,443 | 1,431 | 1,435 | +0.56% | 7,300 | - | +4.67% | - | - |
11/06 | 1,436 | 1,442 | 1,427 | 1,427 | -0.49% | 6,400 | - | +4.39% | - | - |
11/05 | 1,436 | 1,436 | 1,415 | 1,434 | +2.72% | 6,190 | - | +5.13% | - | - |
11/01 | 1,392 | 1,417 | 1,392 | 1,396 | -0.99% | 2,600 | - | +2.57% | - | - |
10/31 | 1,405 | 1,418 | 1,405 | 1,410 | +0.57% | 4,100 | - | +3.68% | - | - |
10/30 | 1,405 | 1,409 | 1,401 | 1,402 | -0.71% | 1,190 | - | +3.24% | - | - |
10/29 | 1,422 | 1,482 | 1,410 | 1,412 | +0.93% | 20,200 | - | +4.05% | - | - |
10/28 | 1,399 | 1,405 | 1,399 | 1,399 | +0.65% | 14,590 | - | +3.25% | - | - |
10/25 | 1,390 | 1,390 | 1,381 | 1,390 | +0.14% | 1,240 | - | +2.58% | - | - |
10/24 | 1,395 | 1,395 | 1,379 | 1,388 | +0.87% | 7,370 | - | +2.51% | - | - |
10/23 | 1,383 | 1,386 | 1,375 | 1,376 | +0.22% | 3,470 | - | +1.7% | - | - |
10/21 | 1,367 | 1,375 | 1,367 | 1,373 | 0% | 2,040 | - | +1.48% | - | - |
10/18 | 1,379 | 1,387 | 1,373 | 1,373 | +0.66% | 8,040 | - | +1.55% | - | - |
10/17 | 1,373 | 1,380 | 1,353 | 1,364 | -0.29% | 4,980 | - | +0.96% | - | - |
10/16 | 1,380 | 1,380 | 1,363 | 1,368 | +0.37% | 3,850 | - | +1.33% | - | - |
10/15 | 1,363 | 1,367 | 1,359 | 1,363 | +0.89% | 7,100 | - | +1.04% | - | - |
10/11 | 1,340 | 1,351 | 1,338 | 1,351 | +2.12% | 2,670 | - | +0.3% | - | - |
10/10 | 1,321 | 1,329 | 1,320 | 1,323 | 0% | 690 | - | -1.64% | - | - |
10/09 | 1,328 | 1,328 | 1,322 | 1,323 | -0.9% | 640 | - | -1.56% | - | - |
10/08 | 1,330 | 1,336 | 1,321 | 1,335 | +0.75% | 3,300 | - | -0.6% | - | - |
10/07 | 1,329 | 1,330 | 1,306 | 1,325 | +0.61% | 3,980 | - | -1.27% | - | - |
10/04 | 1,323 | 1,330 | 1,311 | 1,317 | -0.08% | 530 | - | -1.64% | - | - |
10/03 | 1,306 | 1,323 | 1,302 | 1,318 | -0.23% | 1,370 | - | -1.49% | - | - |
10/02 | 1,321 | 1,342 | 1,321 | 1,321 | -2.22% | 4,300 | - | -1.12% | - | - |
10/01 | 1,350 | 1,355 | 1,337 | 1,351 | +0.9% | 3,490 | - | +1.27% | - | - |
09/30 | 1,330 | 1,343 | 1,330 | 1,339 | -1.4% | 4,040 | - | +0.53% | - | - |
09/27 | 1,360 | 1,360 | 1,353 | 1,358 | 0% | 680 | - | +2.18% | - | - |
09/26 | 1,359 | 1,359 | 1,350 | 1,358 | +0.37% | 18,490 | - | +2.34% | - | - |
09/25 | 1,358 | 1,358 | 1,353 | 1,353 | -0.44% | 1,050 | - | +2.11% | - | - |
09/24 | 1,362 | 1,371 | 1,353 | 1,359 | -1.45% | 4,650 | - | +2.72% | - | - |