PBR
2019/10/02~2020/03/03
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 |
03/03 | 4,585 | 4,600 | 4,400 | 4,400 | -2.98% | 209,100 | 3012億6170万 | -6.06% | 23.64 | 1.26 |
03/02 | 4,380 | 4,560 | 4,370 | 4,535 | +2.02% | 261,200 | 3105億496万 | -3.51% | 24.37 | 1.3 |
02/28 | 4,400 | 4,450 | 4,375 | 4,445 | -0.78% | 302,900 | 3043億4278万 | -5.67% | 23.89 | 1.27 |
02/27 | 4,500 | 4,520 | 4,450 | 4,480 | -1.21% | 207,000 | 3067億3918万 | -5.25% | 24.07 | 1.28 |
02/26 | 4,495 | 4,545 | 4,465 | 4,535 | 0% | 172,700 | 3105億496万 | -4.32% | 24.37 | 1.3 |
02/25 | 4,520 | 4,560 | 4,495 | 4,535 | -2.68% | 208,900 | 3105億496万 | -4.57% | 24.37 | 1.3 |
02/21 | 4,665 | 4,720 | 4,660 | 4,660 | -1.06% | 126,700 | 3190億6353万 | -2.18% | 25.04 | 1.34 |
02/20 | 4,790 | 4,805 | 4,690 | 4,710 | -1.26% | 173,900 | 3224億8695万 | -1.26% | 25.31 | 1.35 |
02/19 | 4,750 | 4,795 | 4,710 | 4,770 | +0.95% | 184,600 | 3265億9507万 | -0.15% | 25.63 | 1.37 |
02/18 | 4,625 | 4,770 | 4,625 | 4,725 | +2.16% | 233,200 | 3235億1398万 | -1.21% | 25.39 | 1.36 |
02/17 | 4,680 | 4,705 | 4,590 | 4,625 | -1.7% | 259,900 | 3166億6713万 | -3.44% | 24.85 | 1.33 |
02/14 | 4,690 | 4,740 | 4,670 | 4,705 | -0.53% | 185,300 | 3221億4461万 | -2% | 25.28 | 1.35 |
02/13 | 4,750 | 4,760 | 4,690 | 4,730 | -0.21% | 122,400 | 3238億5633万 | -1.54% | 25.42 | 1.36 |
02/12 | 4,860 | 4,860 | 4,730 | 4,740 | -2.47% | 161,400 | 3245億4101万 | -1.43% | 25.47 | 1.36 |
02/10 | 4,885 | 4,885 | 4,825 | 4,860 | -0.82% | 158,000 | 3327億5724万 | +1.06% | 26.12 | 1.39 |
02/07 | 4,955 | 4,965 | 4,895 | 4,900 | -1.31% | 113,900 | 3354億9598万 | +1.89% | 26.33 | 1.41 |
02/06 | 4,925 | 5,020 | 4,915 | 4,965 | +1.74% | 248,400 | 3399億4644万 | +3.18% | 26.68 | 1.42 |
02/05 | 4,845 | 4,900 | 4,830 | 4,880 | +1.88% | 173,800 | 3341億2661万 | +1.37% | 26.22 | 1.4 |
02/04 | 4,705 | 4,790 | 4,705 | 4,790 | +2.79% | 204,300 | 3279億6444万 | -0.6% | 25.74 | 1.37 |
02/03 | 4,630 | 4,675 | 4,610 | 4,660 | -0.53% | 153,100 | 3190億6353万 | -3.5% | 25.04 | 1.34 |
01/31 | 4,645 | 4,710 | 4,640 | 4,685 | +0.75% | 120,700 | 3207億7524万 | -3.28% | 25.17 | 1.34 |
01/30 | 4,660 | 4,680 | 4,635 | 4,650 | -1.17% | 129,800 | 3183億7884万 | -4.3% | 24.99 | 1.33 |
01/29 | 4,705 | 4,710 | 4,665 | 4,705 | +0.11% | 90,600 | 3221億4461万 | -3.49% | 25.28 | 1.35 |
01/28 | 4,690 | 4,720 | 4,630 | 4,700 | -0.42% | 151,800 | 3218億227万 | -3.87% | 25.26 | 1.35 |
01/27 | 4,690 | 4,735 | 4,660 | 4,720 | -1.26% | 146,300 | 3231億7164万 | -3.71% | 25.36 | 1.35 |
01/24 | 4,815 | 4,815 | 4,770 | 4,780 | -1.34% | 120,900 | 3272億7975万 | -2.69% | 25.69 | 1.37 |
01/23 | 4,815 | 4,855 | 4,785 | 4,845 | +0.1% | 159,900 | 3317億3021万 | -1.48% | 26.03 | 1.39 |
01/22 | 4,770 | 4,845 | 4,765 | 4,840 | +0.94% | 90,000 | 3313億8787万 | -1.63% | 26.01 | 1.39 |
01/21 | 4,820 | 4,825 | 4,780 | 4,795 | -0.52% | 142,000 | 3283億678万 | -2.6% | 25.77 | 1.38 |
01/20 | 4,820 | 4,855 | 4,815 | 4,820 | -0.31% | 169,400 | 3300億1850万 | -2.17% | 25.9 | 1.38 |
01/17 | 4,870 | 4,870 | 4,810 | 4,835 | +0.21% | 121,700 | 3310億4553万 | -2.01% | 25.98 | 1.39 |
01/16 | 4,840 | 4,865 | 4,795 | 4,825 | -0.92% | 136,000 | 3303億6084万 | -2.35% | 25.93 | 1.38 |
01/15 | 4,890 | 4,915 | 4,845 | 4,870 | -0.92% | 90,000 | 3334億4193万 | -1.56% | 26.17 | 1.4 |
01/14 | 4,885 | 4,915 | 4,850 | 4,915 | 0% | 149,500 | 3365億2301万 | -0.77% | 26.41 | 1.41 |
01/10 | 4,900 | 4,935 | 4,900 | 4,915 | +0.41% | 81,300 | 3365億2301万 | -0.87% | 26.41 | 1.41 |
01/09 | 4,845 | 4,910 | 4,820 | 4,895 | +2.51% | 146,300 | 3351億5364万 | -1.41% | 26.3 | 1.4 |
01/08 | 4,750 | 4,790 | 4,725 | 4,775 | -1.75% | 146,900 | 3269億3741万 | -3.92% | 25.66 | 1.37 |
01/07 | 4,800 | 4,875 | 4,795 | 4,860 | +2.42% | 156,400 | 3327億5724万 | -2.41% | 26.12 | 1.39 |
01/06 | 4,795 | 4,825 | 4,745 | 4,745 | -2.47% | 190,500 | 3248億8335万 | -4.89% | 25.5 | 1.36 |
2019 |
12/30 | 4,930 | 4,930 | 4,865 | 4,865 | -1.92% | 137,400 | 3330億9958万 | -2.76% | 25.68 | 1.45 |
12/27 | 5,020 | 5,020 | 4,955 | 4,960 | -1.39% | 83,700 | 3396億410万 | -1.06% | 26.19 | 1.48 |
12/26 | 5,010 | 5,030 | 4,990 | 5,030 | +0.6% | 83,500 | 3443億9690万 | +0.24% | 26.56 | 1.5 |
12/25 | 5,050 | 5,050 | 4,985 | 5,000 | -0.79% | 62,800 | 3423億4284万 | -0.4% | 26.4 | 1.49 |
12/24 | 5,040 | 5,060 | 5,020 | 5,040 | 0% | 72,800 | 3450億8158万 | +0.28% | 26.61 | 1.5 |
12/23 | 5,080 | 5,080 | 5,000 | 5,040 | -0.2% | 60,400 | 3450億8158万 | +0.22% | 26.61 | 1.5 |
12/20 | 5,080 | 5,090 | 5,020 | 5,050 | 0% | 180,100 | 3457億6627万 | +0.36% | 26.66 | 1.51 |
12/19 | 5,090 | 5,110 | 5,020 | 5,050 | -0.2% | 136,100 | 3457億6627万 | +0.28% | 26.66 | 1.51 |
12/18 | 5,060 | 5,110 | 5,050 | 5,060 | +0.6% | 193,800 | 3464億5095万 | +0.48% | 26.71 | 1.51 |
12/17 | 5,000 | 5,030 | 4,980 | 5,030 | +1.62% | 178,300 | 3443億9690万 | -0.1% | 26.56 | 1.5 |
12/16 | 4,975 | 4,995 | 4,945 | 4,950 | +0.2% | 149,100 | 3389億1941万 | -1.71% | 26.13 | 1.48 |
12/13 | 4,935 | 4,975 | 4,920 | 4,940 | +1.02% | 293,500 | 3382億3473万 | -2% | 26.08 | 1.47 |
12/12 | 4,900 | 4,920 | 4,875 | 4,890 | -0.51% | 225,700 | 3348億1130万 | -3.13% | 25.82 | 1.46 |
12/11 | 4,890 | 4,935 | 4,875 | 4,915 | +0.1% | 222,100 | 3365億2301万 | -2.83% | 25.95 | 1.47 |
12/10 | 4,945 | 4,980 | 4,910 | 4,910 | -1.31% | 321,800 | 3361億8067万 | -3.06% | 25.92 | 1.46 |
12/09 | 4,990 | 5,020 | 4,945 | 4,975 | -0.7% | 380,200 | 3406億3113万 | -1.91% | 26.26 | 1.48 |
12/06 | 4,970 | 5,020 | 4,955 | 5,010 | +0.4% | 220,200 | 3430億2753万 | -1.2% | 26.45 | 1.49 |
12/05 | 4,975 | 5,000 | 4,940 | 4,990 | -0.4% | 239,600 | 3416億5815万 | -1.62% | 26.34 | 1.49 |
12/04 | 5,030 | 5,050 | 4,975 | 5,010 | -0.6% | 236,800 | 3430億2753万 | -1.24% | 26.45 | 1.49 |
12/03 | 5,050 | 5,060 | 5,010 | 5,040 | -0.98% | 123,400 | 3450億8158万 | -0.63% | 26.61 | 1.5 |
12/02 | 5,040 | 5,100 | 5,020 | 5,090 | +1.39% | 124,000 | 3485億501万 | +0.47% | 26.87 | 1.52 |
11/29 | 5,020 | 5,090 | 5,010 | 5,020 | -0.2% | 136,200 | 3437億1221万 | -0.81% | 26.5 | 1.5 |
11/28 | 5,040 | 5,040 | 5,010 | 5,030 | -1.18% | 158,000 | 3443億9690万 | -0.53% | 26.56 | 1.5 |
11/27 | 5,090 | 5,100 | 5,070 | 5,090 | 0% | 125,200 | 3485億501万 | +0.65% | 26.87 | 1.52 |
11/26 | 5,090 | 5,110 | 5,070 | 5,090 | -0.39% | 103,400 | 3485億501万 | +0.83% | 26.87 | 1.52 |
11/25 | 5,080 | 5,110 | 5,080 | 5,110 | +0.59% | 64,700 | 3498億7438万 | +1.45% | 26.98 | 1.52 |
11/22 | 5,010 | 5,100 | 5,010 | 5,080 | -0.2% | 205,100 | 3478億2033万 | +1.07% | 26.82 | 1.52 |
11/21 | 5,120 | 5,140 | 5,050 | 5,090 | -1.17% | 140,900 | 3485億501万 | +1.41% | 26.87 | 1.52 |
11/20 | 5,150 | 5,160 | 5,120 | 5,150 | +0.59% | 115,400 | 3526億1313万 | +2.92% | 27.19 | 1.54 |
11/19 | 5,130 | 5,170 | 5,100 | 5,120 | 0% | 126,400 | 3505億5907万 | +2.81% | 27.03 | 1.53 |
11/18 | 5,100 | 5,150 | 5,080 | 5,120 | -0.58% | 112,800 | 3505億5907万 | +3.31% | 27.03 | 1.53 |
11/15 | 5,060 | 5,170 | 5,060 | 5,150 | +2.39% | 160,600 | 3526億1313万 | +4.42% | 27.19 | 1.54 |
11/14 | 5,040 | 5,060 | 4,995 | 5,030 | -0.2% | 107,800 | 3443億9690万 | +2.53% | 26.56 | 1.5 |
11/13 | 5,060 | 5,070 | 5,000 | 5,040 | -0.2% | 163,800 | 3450億8158万 | +3.19% | 26.61 | 1.5 |
11/12 | 5,090 | 5,110 | 5,030 | 5,050 | -0.79% | 128,100 | 3457億6627万 | +3.87% | 26.66 | 1.51 |
11/11 | 5,140 | 5,140 | 5,050 | 5,090 | -0.59% | 130,600 | 3485億501万 | +5.19% | 26.87 | 1.52 |
11/08 | 5,170 | 5,190 | 5,100 | 5,120 | -0.39% | 171,800 | 3505億5907万 | +6.27% | 27.03 | 1.53 |
11/07 | 5,120 | 5,150 | 5,090 | 5,140 | +1.38% | 119,900 | 3519億2844万 | +7.22% | 27.14 | 1.53 |
11/06 | 5,120 | 5,140 | 5,070 | 5,070 | -0.59% | 148,000 | 3471億3564万 | +6.33% | 26.77 | 1.51 |
11/05 | 5,010 | 5,110 | 4,990 | 5,100 | +3.03% | 202,100 | 3491億8970万 | +7.53% | 26.92 | 1.52 |
11/01 | 4,950 | 5,040 | 4,940 | 4,950 | -1.59% | 326,600 | 3389億1941万 | +4.78% | 26.13 | 1.48 |
10/31 | 5,030 | 5,060 | 5,000 | 5,030 | +0.2% | 149,700 | 3443億9690万 | +6.77% | 26.56 | 1.5 |
10/30 | 5,000 | 5,040 | 4,995 | 5,020 | +1.01% | 210,300 | 3437億1221万 | +6.9% | 26.5 | 1.5 |
10/29 | 4,945 | 4,985 | 4,940 | 4,970 | +1.22% | 144,100 | 3402億8878万 | +6.17% | 26.24 | 1.48 |
10/28 | 4,920 | 4,930 | 4,885 | 4,910 | -1.11% | 207,000 | 3361億8067万 | +5.09% | 25.92 | 1.46 |
10/25 | 4,955 | 4,970 | 4,925 | 4,965 | +0.91% | 152,500 | 3399億4644万 | +6.45% | 26.21 | 1.48 |
10/24 | 5,010 | 5,010 | 4,885 | 4,920 | -1.99% | 220,900 | 3368億6535万 | +5.67% | 25.97 | 1.47 |
10/23 | 4,910 | 5,030 | 4,910 | 5,020 | +3.19% | 338,900 | 3437億1221万 | +7.98% | 26.5 | 1.5 |
10/21 | 4,870 | 4,915 | 4,860 | 4,865 | +0.93% | 165,500 | 3330億9958万 | +4.92% | 25.68 | 1.45 |
10/18 | 4,850 | 4,890 | 4,810 | 4,820 | -0.1% | 174,300 | 3300億1850万 | +4.1% | 25.45 | 1.44 |
10/17 | 4,900 | 4,950 | 4,810 | 4,825 | -1.53% | 308,900 | 3303億6084万 | +4.37% | 25.47 | 1.44 |
10/16 | 4,740 | 4,900 | 4,735 | 4,900 | +3.92% | 448,700 | 3354億9598万 | +6.13% | 25.87 | 1.46 |
10/15 | 4,610 | 4,720 | 4,610 | 4,715 | +3.17% | 283,000 | 3228億2930万 | +2.32% | 24.89 | 1.41 |
10/11 | 4,540 | 4,585 | 4,530 | 4,570 | +1.44% | 229,700 | 3129億136万 | -0.7% | 24.13 | 1.36 |
10/10 | 4,520 | 4,550 | 4,475 | 4,505 | -0.33% | 162,400 | 3084億5090万 | -2.11% | 23.78 | 1.34 |
10/09 | 4,490 | 4,520 | 4,460 | 4,520 | +0.11% | 161,700 | 3094億7793万 | -1.87% | 23.86 | 1.35 |
10/08 | 4,505 | 4,535 | 4,485 | 4,515 | +0.78% | 129,700 | 3091億3558万 | -1.98% | 23.84 | 1.35 |
10/07 | 4,470 | 4,495 | 4,470 | 4,480 | +0.22% | 75,000 | 3067億3918万 | -2.82% | 23.65 | 1.34 |
10/04 | 4,485 | 4,500 | 4,425 | 4,470 | -0.22% | 141,300 | 3060億5450万 | -3.14% | 23.6 | 1.33 |
10/03 | 4,490 | 4,500 | 4,465 | 4,480 | -1.75% | 124,600 | 3067億3918万 | -3.01% | 23.65 | 1.34 |
10/02 | 4,525 | 4,590 | 4,520 | 4,560 | +0.66% | 163,700 | 3122億1667万 | -1.38% | 24.07 | 1.36 |