PBR
2020/01/10~2020/06/09
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 |
06/09 | 1,388 | 1,393 | 1,375 | 1,389 | +0.14% | 3,110 | - | +10.24% | - | - |
06/08 | 1,399 | 1,409 | 1,382 | 1,387 | +1.09% | 9,880 | - | +10.69% | - | - |
06/05 | 1,353 | 1,372 | 1,353 | 1,372 | +0.96% | 3,040 | - | +10.11% | - | - |
06/04 | 1,369 | 1,372 | 1,342 | 1,359 | +1.49% | 56,610 | - | +9.69% | - | - |
06/03 | 1,300 | 1,340 | 1,300 | 1,339 | +3.32% | 12,610 | - | +8.69% | - | - |
06/02 | 1,288 | 1,296 | 1,287 | 1,296 | +0.62% | 6,220 | - | +5.62% | - | - |
06/01 | 1,254 | 1,288 | 1,254 | 1,288 | +3.37% | 9,250 | - | +5.4% | - | - |
05/29 | 1,251 | 1,251 | 1,220 | 1,246 | -0.4% | 11,640 | - | +2.3% | - | - |
05/28 | 1,250 | 1,263 | 1,245 | 1,251 | +0.24% | 5,440 | - | +2.79% | - | - |
05/27 | 1,250 | 1,256 | 1,242 | 1,248 | -0.4% | 43,880 | - | +2.63% | - | - |
05/26 | 1,236 | 1,256 | 1,234 | 1,253 | +2.62% | 5,380 | - | +3.3% | - | - |
05/25 | 1,218 | 1,223 | 1,213 | 1,221 | +0.16% | 3,440 | - | +0.83% | - | - |
05/22 | 1,252 | 1,252 | 1,214 | 1,219 | -2.87% | 3,560 | - | +0.66% | - | - |
05/21 | 1,262 | 1,262 | 1,246 | 1,255 | +0.08% | 3,170 | - | +3.8% | - | - |
05/20 | 1,245 | 1,260 | 1,245 | 1,254 | +0.8% | 4,320 | - | +3.89% | - | - |
05/19 | 1,246 | 1,250 | 1,185 | 1,244 | +3.15% | 12,730 | - | +3.24% | - | - |
05/18 | 1,223 | 1,223 | 1,204 | 1,206 | -1.15% | 1,000 | - | +0.25% | - | - |
05/15 | 1,215 | 1,220 | 1,203 | 1,220 | +1.67% | 980 | - | +1.5% | - | - |
05/14 | 1,207 | 1,211 | 1,197 | 1,200 | -1.23% | 3,060 | - | +0.08% | - | - |
05/13 | 1,210 | 1,220 | 1,200 | 1,215 | -0.41% | 7,850 | - | +1.59% | - | - |
05/12 | 1,230 | 1,230 | 1,213 | 1,220 | -0.81% | 3,330 | - | +2.35% | - | - |
05/11 | 1,249 | 1,249 | 1,223 | 1,230 | +2.16% | 17,050 | - | +3.62% | - | - |
05/08 | 1,180 | 1,207 | 1,180 | 1,204 | +1.52% | 6,970 | - | +1.86% | - | - |
05/07 | 1,177 | 1,191 | 1,175 | 1,186 | -0.59% | 8,230 | - | +0.76% | - | - |
05/01 | 1,231 | 1,231 | 1,189 | 1,193 | -2.85% | 6,700 | - | +1.45% | - | - |
04/30 | 1,221 | 1,229 | 1,210 | 1,228 | +1.99% | 9,260 | - | +4.69% | - | - |
04/28 | 1,211 | 1,211 | 1,197 | 1,204 | +0.17% | 6,040 | - | +2.99% | - | - |
04/27 | 1,192 | 1,203 | 1,186 | 1,202 | +1.26% | 45,900 | - | +3.44% | - | - |
04/24 | 1,200 | 1,200 | 1,183 | 1,187 | -1.17% | 3,060 | - | +2.86% | - | - |
04/23 | 1,189 | 1,209 | 1,188 | 1,201 | +1.69% | 7,740 | - | +4.62% | - | - |
04/22 | 1,151 | 1,181 | 1,151 | 1,181 | +0.17% | 13,970 | - | +3.23% | - | - |
04/21 | 1,200 | 1,203 | 1,178 | 1,179 | -3.12% | 3,840 | - | +3.33% | - | - |
04/20 | 1,220 | 1,223 | 1,210 | 1,217 | -0.41% | 6,180 | - | +6.85% | - | - |
04/17 | 1,220 | 1,226 | 1,212 | 1,222 | +2.17% | 7,220 | - | +7.48% | - | - |
04/16 | 1,195 | 1,196 | 1,177 | 1,196 | -0.33% | 5,300 | - | +5.37% | - | - |
04/15 | 1,210 | 1,210 | 1,199 | 1,200 | -0.58% | 4,740 | - | +5.54% | - | - |
04/14 | 1,189 | 1,209 | 1,186 | 1,207 | +2.46% | 3,140 | - | +5.88% | - | - |
04/13 | 1,200 | 1,201 | 1,162 | 1,178 | -2% | 6,290 | - | +3.06% | - | - |
04/10 | 1,204 | 1,204 | 1,195 | 1,202 | +0.08% | 3,200 | - | +4.43% | - | - |
04/09 | 1,200 | 1,213 | 1,196 | 1,201 | +0.17% | 2,690 | - | +3.62% | - | - |
04/08 | 1,214 | 1,214 | 1,154 | 1,199 | +1.27% | 11,460 | - | +2.83% | - | - |
04/07 | 1,165 | 1,220 | 1,157 | 1,184 | +3.41% | 6,650 | - | +0.94% | - | - |
04/06 | 1,107 | 1,149 | 1,102 | 1,145 | +1.87% | 4,030 | - | -3.05% | - | - |
04/03 | 1,123 | 1,130 | 1,115 | 1,124 | +1.26% | 5,220 | - | -5.55% | - | - |
04/02 | 1,088 | 1,111 | 1,072 | 1,110 | +2.4% | 11,360 | - | -7.65% | - | - |
04/01 | 1,138 | 1,138 | 1,077 | 1,084 | -2.87% | 10,610 | - | -10.78% | - | - |
03/31 | 1,135 | 1,135 | 1,090 | 1,116 | +2.57% | 9,680 | - | -9.27% | - | - |
03/30 | 1,090 | 1,100 | 1,071 | 1,088 | -5.31% | 17,700 | - | -12.61% | - | - |
03/27 | 1,160 | 1,160 | 1,108 | 1,149 | +2.22% | 10,350 | - | -8.95% | - | - |
03/26 | 1,130 | 1,148 | 1,114 | 1,124 | +0.72% | 22,090 | - | -11.84% | - | - |
03/25 | 1,100 | 1,118 | 1,080 | 1,116 | +7.72% | 15,010 | - | -13.42% | - | - |
03/24 | 1,040 | 1,066 | 1,000 | 1,036 | +3.91% | 28,410 | - | -20.61% | - | - |
03/23 | 1,013 | 1,016 | 987 | 997 | -4.04% | 31,920 | - | -24.7% | - | - |
03/19 | 1,132 | 1,132 | 1,012 | 1,039 | -5.72% | 19,670 | - | -22.69% | - | - |
03/18 | 1,122 | 1,122 | 1,081 | 1,102 | -0.81% | 10,810 | - | -19.09% | - | - |
03/17 | 1,070 | 1,144 | 1,040 | 1,111 | -1.51% | 24,860 | - | -19.32% | - | - |
03/16 | 1,144 | 1,155 | 1,110 | 1,128 | -3.42% | 14,420 | - | -18.97% | - | - |
03/13 | 1,150 | 1,168 | 1,077 | 1,168 | -1.02% | 50,090 | - | -16.99% | - | - |
03/12 | 1,220 | 1,225 | 1,151 | 1,180 | -5.07% | 13,990 | - | -16.9% | - | - |
03/11 | 1,269 | 1,283 | 1,230 | 1,243 | -2.05% | 6,050 | - | -13.08% | - | - |
03/10 | 1,199 | 1,318 | 1,197 | 1,269 | -1.63% | 39,130 | - | -11.69% | - | - |
03/09 | 1,288 | 1,290 | 1,212 | 1,290 | -5.7% | 15,440 | - | -10.73% | - | - |
03/06 | 1,364 | 1,379 | 1,333 | 1,368 | -1.79% | 5,120 | - | -5.72% | - | - |
03/05 | 1,386 | 1,397 | 1,380 | 1,393 | +0.94% | 1,980 | - | -4.33% | - | - |
03/04 | 1,370 | 1,380 | 1,364 | 1,380 | -0.5% | 1,460 | - | -5.41% | - | - |
03/03 | 1,397 | 1,397 | 1,370 | 1,387 | +0.14% | 3,750 | - | -5.13% | - | - |
03/02 | 1,330 | 1,399 | 1,320 | 1,385 | +1.61% | 11,470 | - | -5.65% | - | - |
02/28 | 1,380 | 1,395 | 1,348 | 1,363 | -3.88% | 11,300 | - | -7.4% | - | - |
02/27 | 1,431 | 1,434 | 1,410 | 1,418 | -1.12% | 5,360 | - | -4.19% | - | - |
02/26 | 1,430 | 1,439 | 1,427 | 1,434 | -2.32% | 5,500 | - | -3.43% | - | - |
02/25 | 1,441 | 1,468 | 1,438 | 1,468 | -1.94% | 9,240 | - | -1.48% | - | - |
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% | - | - |