PBR
2020/02/19~2020/07/15
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 |
07/15 | 118 | 121 | 117 | 120 | +1.69% | 65,400 | 42億9533万 | 0% | - | 0.85 |
07/14 | 121 | 121 | 118 | 118 | -3.28% | 38,300 | 42億2374万 | -2.48% | - | 0.84 |
07/13 | 117 | 122 | 117 | 122 | +6.09% | 51,600 | 43億6692万 | -0.81% | - | 0.86 |
07/10 | 124 | 124 | 115 | 115 | -7.26% | 109,100 | 41億1636万 | -6.5% | - | 0.81 |
07/09 | 135 | 135 | 121 | 124 | -6.06% | 279,200 | 44億3851万 | 0% | - | 0.88 |
07/08 | 127 | 137 | 123 | 132 | +2.33% | 435,300 | 47億2487万 | +7.32% | - | 0.93 |
07/07 | 112 | 141 | 112 | 129 | +14.16% | 1,814,600 | 46億1748万 | +5.74% | - | 0.91 |
07/06 | 106 | 114 | 104 | 113 | +8.65% | 333,200 | 40億4477万 | -7.38% | - | 0.8 |
07/03 | 99 | 105 | 99 | 104 | +6.12% | 167,500 | 37億2262万 | -14.75% | - | 0.74 |
07/02 | 102 | 103 | 98 | 98 | -2% | 165,500 | 35億785万 | -19.67% | - | 0.69 |
07/01 | 104 | 107 | 100 | 100 | -1.96% | 263,800 | 35億7944万 | -18.03% | - | 0.71 |
06/30 | 113 | 113 | 100 | 102 | -8.11% | 357,500 | 36億5103万 | -16.39% | - | 0.72 |
06/29 | 119 | 119 | 104 | 111 | -7.5% | 343,300 | 39億7318万 | -9.02% | - | 0.79 |
06/26 | 123 | 125 | 120 | 120 | -2.44% | 176,800 | 42億9533万 | -0.83% | - | 0.85 |
06/25 | 125 | 128 | 123 | 123 | -1.6% | 89,800 | 44億272万 | +2.5% | - | 0.87 |
06/24 | 128 | 129 | 125 | 125 | -2.34% | 82,600 | 44億7430万 | +5.93% | - | 0.89 |
06/23 | 128 | 132 | 127 | 128 | 0% | 171,300 | 45億8169万 | +9.4% | - | 0.91 |
06/22 | 130 | 137 | 125 | 128 | -0.78% | 367,500 | 45億8169万 | +11.3% | - | 0.91 |
06/19 | 130 | 133 | 126 | 129 | 0% | 211,800 | 46億1748万 | +14.16% | - | 0.91 |
06/18 | 137 | 139 | 127 | 129 | -3.01% | 381,400 | 46億1748万 | +16.22% | - | 0.91 |
06/17 | 122 | 134 | 120 | 133 | +9.92% | 299,000 | 47億6066万 | +20.91% | - | 0.94 |
06/16 | 119 | 129 | 118 | 121 | -2.42% | 267,900 | 43億3113万 | +12.04% | - | 0.86 |
06/15 | 124 | 133 | 123 | 124 | -1.59% | 260,100 | 44億3851万 | +16.98% | - | 0.88 |
06/12 | 120 | 134 | 117 | 126 | -5.26% | 582,900 | 45億1010万 | +20% | - | 0.89 |
06/11 | 145 | 149 | 127 | 133 | -10.74% | 771,500 | 47億6066万 | +29.13% | - | 0.94 |
06/10 | 143 | 152 | 141 | 149 | +1.36% | 648,900 | 53億3337万 | +47.52% | - | 1.06 |
06/09 | 155 | 155 | 138 | 147 | +5% | 1,160,700 | 52億6178万 | +48.48% | - | 1.04 |
06/08 | 124 | 157 | 121 | 140 | +10.24% | 3,559,600 | 50億1122万 | +45.83% | - | 0.99 |
06/05 | 105 | 134 | 105 | 127 | +19.81% | 1,645,800 | 45億4589万 | +35.11% | - | 0.9 |
06/04 | 112 | 115 | 106 | 106 | -7.02% | 312,500 | 37億9421万 | +15.22% | - | 0.75 |
06/03 | 123 | 124 | 108 | 114 | -6.56% | 667,300 | 40億8057万 | +25.27% | - | 0.81 |
06/02 | 108 | 122 | 105 | 122 | +16.19% | 723,700 | 43億6692万 | +37.08% | - | 0.86 |
06/01 | 103 | 110 | 102 | 105 | +0.96% | 258,200 | 37億5842万 | +20.69% | - | 0.74 |
05/29 | 103 | 104 | 99 | 104 | +2.97% | 216,800 | 37億2262万 | +20.93% | - | 0.74 |
05/28 | 102 | 103 | 97 | 101 | +1% | 203,600 | 36億1524万 | +18.82% | - | 0.72 |
05/27 | 94 | 103 | 94 | 100 | +7.53% | 479,400 | 35億7944万 | +17.65% | - | 0.71 |
05/26 | 94 | 95 | 92 | 93 | +1.09% | 142,100 | 33億2888万 | +10.71% | - | 0.66 |
05/25 | 99 | 108 | 92 | 92 | -6.12% | 800,900 | 32億9309万 | +10.84% | - | 0.65 |
05/22 | 87 | 98 | 86 | 98 | +15.29% | 769,400 | 35億785万 | +18.07% | - | 0.69 |
05/21 | 86 | 89 | 85 | 85 | +1.19% | 131,500 | 30億4253万 | +3.66% | - | 0.6 |
05/20 | 84 | 85 | 84 | 84 | 0% | 19,800 | 30億673万 | +3.7% | - | 0.59 |
05/19 | 87 | 88 | 82 | 84 | -1.18% | 207,100 | 30億673万 | +3.7% | - | 0.59 |
05/18 | 85 | 86 | 84 | 85 | 0% | 27,800 | 30億4253万 | +4.94% | - | 0.6 |
05/15 | 87 | 88 | 83 | 85 | +1.19% | 85,500 | 30億4253万 | +6.25% | - | 0.6 |
05/14 | 88 | 89 | 84 | 84 | -4.55% | 118,700 | 30億673万 | +6.33% | - | 0.59 |
05/13 | 85 | 90 | 85 | 88 | +3.53% | 108,000 | 31億4991万 | +11.39% | - | 0.62 |
05/12 | 86 | 88 | 85 | 85 | 0% | 81,500 | 30億4253万 | +8.97% | - | 0.6 |
05/11 | 87 | 87 | 84 | 85 | -1.16% | 135,100 | 30億4253万 | +10.39% | - | 0.6 |
05/08 | 88 | 88 | 83 | 86 | 0% | 100,300 | 30億7832万 | +11.69% | - | 0.61 |
05/07 | 82 | 87 | 81 | 86 | +4.88% | 125,100 | 30億7832万 | +13.16% | - | 0.61 |
05/01 | 83 | 83 | 80 | 82 | 0% | 88,700 | 29億3514万 | +7.89% | - | 0.58 |
04/30 | 84 | 85 | 82 | 82 | +1.23% | 140,900 | 29億3514万 | +9.33% | - | 0.58 |
04/28 | 81 | 92 | 80 | 81 | +1.25% | 1,013,300 | 28億9935万 | +8% | - | 0.57 |
04/27 | 78 | 80 | 77 | 80 | +6.67% | 51,700 | 28億6355万 | +6.67% | - | 0.57 |
04/24 | 77 | 77 | 74 | 75 | -1.32% | 58,000 | 26億8458万 | +1.35% | - | 0.53 |
04/23 | 76 | 78 | 76 | 76 | 0% | 43,800 | 27億2038万 | +2.7% | - | 0.54 |
04/22 | 74 | 77 | 74 | 76 | -1.3% | 109,600 | 27億2038万 | +2.7% | - | 0.54 |
04/21 | 82 | 82 | 77 | 77 | -7.23% | 136,500 | 27億5617万 | +4.05% | - | 0.55 |
04/20 | 83 | 83 | 80 | 83 | +1.22% | 75,600 | 29億7094万 | +12.16% | - | 0.59 |
04/17 | 82 | 82 | 80 | 82 | +2.5% | 102,900 | 29億3514万 | +12.33% | - | 0.58 |
04/16 | 78 | 80 | 78 | 80 | 0% | 52,600 | 28億6355万 | +9.59% | - | 0.57 |
04/15 | 79 | 82 | 77 | 80 | 0% | 125,500 | 28億6355万 | +9.59% | - | 0.57 |
04/14 | 78 | 80 | 76 | 80 | +5.26% | 187,700 | 28億6355万 | +9.59% | - | 0.57 |
04/13 | 74 | 76 | 73 | 76 | +5.56% | 146,200 | 27億2038万 | +2.7% | - | 0.54 |
04/10 | 75 | 76 | 70 | 72 | -4% | 228,100 | 25億7720万 | -4% | - | 0.51 |
04/09 | 75 | 76 | 72 | 75 | +2.74% | 158,300 | 26億8458万 | -1.32% | - | 0.53 |
04/08 | 71 | 75 | 71 | 73 | +2.82% | 91,000 | 26億1299万 | -5.19% | - | 0.52 |
04/07 | 70 | 71 | 67 | 71 | +4.41% | 106,300 | 25億4140万 | -8.97% | - | 0.5 |
04/06 | 66 | 70 | 64 | 68 | +3.03% | 83,700 | 24億3402万 | -13.92% | - | 0.48 |
04/03 | 68 | 68 | 65 | 66 | -1.49% | 113,500 | 23億6243万 | -17.5% | - | 0.47 |
04/02 | 69 | 70 | 67 | 67 | -4.29% | 49,700 | 23億9823万 | -17.28% | - | 0.47 |
04/01 | 71 | 72 | 70 | 70 | -2.78% | 65,900 | 25億561万 | -14.63% | - | 0.5 |
03/31 | 71 | 73 | 70 | 72 | +1.41% | 137,100 | 25億7720万 | -14.29% | - | 0.51 |
03/30 | 72 | 74 | 70 | 71 | -5.33% | 60,400 | 25億4140万 | -17.44% | - | 0.5 |
03/27 | 75 | 75 | 73 | 75 | +2.74% | 95,900 | 26億8458万 | -14.77% | - | 0.53 |
03/26 | 74 | 76 | 72 | 73 | -3.95% | 109,800 | 26億1299万 | -17.98% | - | 0.52 |
03/25 | 74 | 77 | 73 | 76 | +7.04% | 224,800 | 27億2038万 | -16.48% | - | 0.54 |
03/24 | 70 | 73 | 68 | 71 | +4.41% | 134,500 | 25億4140万 | -23.66% | - | 0.5 |
03/23 | 69 | 71 | 66 | 68 | -4.23% | 205,200 | 24億3402万 | -29.17% | - | 0.48 |
03/19 | 74 | 75 | 69 | 71 | -4.05% | 153,900 | 25億4140万 | -29% | - | 0.5 |
03/18 | 74 | 81 | 74 | 74 | +1.37% | 201,400 | 26億4879万 | -26.73% | - | 0.52 |
03/17 | 68 | 74 | 66 | 73 | 0% | 164,400 | 26億1299万 | -29.13% | - | 0.52 |
03/16 | 75 | 75 | 70 | 73 | +2.82% | 140,300 | 26億1299万 | -29.81% | - | 0.52 |
03/13 | 71 | 74 | 68 | 71 | -8.97% | 408,800 | 25億4140万 | -32.38% | - | 0.5 |
03/12 | 80 | 83 | 77 | 78 | -6.02% | 252,500 | 27億9196万 | -27.1% | - | 0.55 |
03/11 | 89 | 89 | 82 | 83 | -6.74% | 252,000 | 29億7094万 | -23.15% | - | 0.59 |
03/10 | 80 | 89 | 76 | 89 | +1.14% | 590,700 | 31億8570万 | -18.35% | - | 0.63 |
03/09 | 98 | 102 | 87 | 88 | -11.11% | 992,400 | 31億4991万 | -20% | - | 0.62 |
03/06 | 114 | 122 | 99 | 99 | 0% | 4,673,900 | 35億4365万 | -10.81% | - | 0.7 |
03/05 | 98 | 101 | 98 | 99 | +2.06% | 85,000 | 35億4365万 | -11.61% | - | 0.7 |
03/04 | 95 | 98 | 94 | 97 | 0% | 44,500 | 34億7206万 | -13.39% | - | 0.69 |
03/03 | 102 | 104 | 94 | 97 | -1.02% | 179,600 | 34億7206万 | -14.16% | - | 0.69 |
03/02 | 90 | 99 | 90 | 98 | +8.89% | 281,700 | 35億785万 | -14.04% | - | 0.69 |
02/28 | 93 | 94 | 90 | 90 | -7.22% | 248,800 | 32億2150万 | -21.74% | - | 0.64 |
02/27 | 104 | 104 | 97 | 97 | -7.62% | 382,300 | 34億7206万 | -16.38% | - | 0.69 |
02/26 | 110 | 110 | 100 | 105 | -3.67% | 444,300 | 37億5842万 | -10.26% | - | 0.74 |
02/25 | 107 | 112 | 107 | 109 | -6.84% | 215,500 | 39億159万 | -7.63% | - | 0.77 |
02/21 | 120 | 120 | 117 | 117 | -2.5% | 174,400 | 41億8795万 | -1.68% | - | 0.83 |
02/20 | 120 | 124 | 119 | 120 | +0.84% | 270,100 | 42億9533万 | +0.84% | - | 0.85 |
02/19 | 122 | 122 | 119 | 119 | -0.83% | 303,900 | 42億5954万 | 0% | - | 0.84 |