PBR
2020/03/02~2020/07/28
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 |
07/28 | 661 | 670 | 642 | 643 | -2.28% | 360,700 | 267億6963万 | 0% | 7.31 | 1.7 |
07/27 | 652 | 661 | 643 | 658 | +0.15% | 230,200 | 273億9411万 | +2.17% | 7.48 | 1.74 |
07/22 | 648 | 663 | 640 | 657 | +1.86% | 458,600 | 273億5248万 | +1.7% | 7.47 | 1.74 |
07/21 | 644 | 652 | 635 | 645 | +0.16% | 236,600 | 268億5289万 | -0.31% | 7.33 | 1.71 |
07/20 | 628 | 645 | 627 | 644 | +2.55% | 279,800 | 268億1126万 | -0.77% | 7.32 | 1.7 |
07/17 | 630 | 635 | 616 | 628 | -0.16% | 190,600 | 261億4514万 | -3.38% | 7.14 | 1.66 |
07/16 | 640 | 644 | 626 | 629 | -0.79% | 199,600 | 261億8677万 | -3.53% | 7.15 | 1.66 |
07/15 | 629 | 637 | 626 | 634 | +1.12% | 154,300 | 263億9494万 | -3.06% | 7.21 | 1.68 |
07/14 | 618 | 628 | 612 | 627 | +1.29% | 214,200 | 261億351万 | -4.71% | 7.13 | 1.66 |
07/13 | 602 | 622 | 596 | 619 | +3.34% | 355,600 | 257億7045万 | -6.21% | 7.04 | 1.64 |
07/10 | 609 | 612 | 595 | 599 | -1.64% | 359,400 | 249億3780万 | -9.65% | 6.81 | 1.58 |
07/09 | 630 | 631 | 609 | 609 | -3.64% | 412,200 | 253億5413万 | -8.42% | 6.92 | 1.61 |
07/08 | 622 | 648 | 620 | 632 | +0.32% | 391,400 | 263億1167万 | -5.25% | 7.19 | 1.67 |
07/07 | 632 | 637 | 618 | 630 | -0.63% | 327,100 | 262億2841万 | -5.83% | 7.16 | 1.67 |
07/06 | 641 | 644 | 630 | 634 | +0.32% | 304,700 | 263億9494万 | -5.51% | 7.21 | 1.68 |
07/03 | 609 | 633 | 608 | 632 | +2.43% | 352,600 | 263億1167万 | -5.95% | 7.19 | 1.67 |
07/02 | 637 | 639 | 609 | 617 | -2.22% | 637,200 | 256億8719万 | -8.32% | 7.01 | 1.63 |
07/01 | 652 | 654 | 626 | 631 | -2.62% | 449,600 | 262億7004万 | -6.38% | 7.17 | 1.67 |
06/30 | 657 | 658 | 634 | 648 | +0.47% | 433,600 | 269億7779万 | -4% | 7.37 | 1.71 |
06/29 | 652 | 658 | 639 | 645 | -1.98% | 492,000 | 268億5289万 | -4.44% | 7.33 | 1.71 |
06/26 | 674 | 676 | 651 | 658 | -2.08% | 594,000 | 273億9411万 | -2.52% | 7.48 | 1.74 |
06/25 | 671 | 681 | 663 | 672 | -0.44% | 409,000 | 279億7697万 | -0.3% | 7.64 | 1.78 |
06/24 | 691 | 692 | 670 | 675 | -2.6% | 501,900 | 281億187万 | +0.3% | 7.67 | 1.79 |
06/23 | 718 | 718 | 689 | 693 | -1.98% | 618,400 | 288億5125万 | +3.28% | 7.88 | 1.83 |
06/22 | 687 | 717 | 685 | 707 | +3.06% | 1,006,700 | 294億3410万 | +5.52% | 8.04 | 1.87 |
06/19 | 690 | 711 | 678 | 686 | -0.87% | 1,357,400 | 285億5982万 | +2.85% | 7.8 | 1.82 |
06/18 | 696 | 702 | 681 | 692 | -0.72% | 538,400 | 288億962万 | +4.06% | 7.87 | 1.83 |
06/17 | 696 | 708 | 688 | 697 | +1.6% | 811,500 | 290億1778万 | +5.13% | 7.92 | 1.84 |
06/16 | 688 | 704 | 681 | 686 | +3.31% | 847,400 | 285億5982万 | +3.63% | 7.8 | 1.82 |
06/15 | 680 | 700 | 659 | 664 | -1.63% | 839,100 | 276億4391万 | +0.45% | 7.55 | 1.76 |
06/12 | 661 | 695 | 654 | 675 | -2.88% | 837,800 | 281億187万 | +1.81% | 7.67 | 1.79 |
06/11 | 723 | 739 | 693 | 695 | -3.47% | 1,799,400 | 289億3451万 | +4.83% | 7.9 | 1.84 |
06/10 | 696 | 728 | 694 | 720 | +3.45% | 1,798,500 | 299億7532万 | +8.43% | 8.19 | 1.91 |
06/09 | 682 | 702 | 663 | 696 | +2.05% | 1,368,100 | 289億7615万 | +5.45% | 7.91 | 1.84 |
06/08 | 665 | 682 | 662 | 682 | +3.49% | 825,800 | 283億9329万 | +3.65% | 7.75 | 1.8 |
06/05 | 659 | 663 | 653 | 659 | 0% | 413,600 | 274億3575万 | +0.46% | 7.49 | 1.74 |
06/04 | 674 | 680 | 655 | 659 | -2.23% | 951,800 | 274億3575万 | +0.61% | 7.49 | 1.74 |
06/03 | 692 | 694 | 665 | 674 | -1.46% | 923,900 | 280億6023万 | +3.06% | 7.66 | 1.78 |
06/02 | 661 | 690 | 656 | 684 | +3.79% | 1,712,800 | 284億7656万 | +5.23% | 7.78 | 1.81 |
06/01 | 648 | 663 | 645 | 659 | +1.54% | 635,500 | 274億3575万 | +1.7% | 7.49 | 1.74 |
05/29 | 642 | 663 | 642 | 649 | +0.78% | 756,700 | 270億1942万 | +0.93% | 7.38 | 1.72 |
05/28 | 650 | 650 | 639 | 644 | -1.68% | 620,400 | 268億1126万 | +0.63% | 7.32 | 1.7 |
05/27 | 650 | 663 | 648 | 655 | +0.46% | 664,300 | 272億6922万 | +2.66% | 7.45 | 1.73 |
05/26 | 656 | 657 | 642 | 652 | +1.24% | 648,900 | 271億4432万 | +2.84% | 7.41 | 1.73 |
05/25 | 635 | 650 | 633 | 644 | +2.55% | 603,100 | 268億1126万 | +1.9% | 7.32 | 1.7 |
05/22 | 637 | 653 | 628 | 628 | -2.33% | 761,700 | 261億4514万 | -0.16% | 7.14 | 1.66 |
05/21 | 642 | 656 | 637 | 643 | +0.78% | 881,700 | 267億6963万 | +2.55% | 7.31 | 1.7 |
05/20 | 649 | 652 | 635 | 638 | -2% | 553,500 | 265億6147万 | +2.41% | 7.25 | 1.69 |
05/19 | 669 | 669 | 648 | 651 | -0.31% | 546,700 | 271億269万 | +5% | 7.4 | 1.72 |
05/18 | 644 | 663 | 638 | 653 | +2.51% | 783,900 | 271億8595万 | +6.01% | 7.42 | 1.73 |
05/15 | 644 | 655 | 618 | 637 | -0.62% | 915,800 | 265億1983万 | +4.26% | 7.24 | 1.69 |
05/14 | 660 | 674 | 636 | 641 | -3.03% | 1,178,800 | 266億8636万 | +5.78% | 7.29 | 1.7 |
05/13 | 659 | 679 | 651 | 661 | -1.34% | 1,338,600 | 275億1901万 | +9.98% | 7.51 | 1.75 |
05/12 | 665 | 690 | 660 | 670 | -4.69% | 2,694,100 | 278億9370万 | +12.61% | 7.62 | 1.77 |
05/11 | 693 | 719 | 655 | 703 | +4.46% | 2,774,400 | 292億6757万 | +19.15% | 7.99 | 1.86 |
05/08 | 750 | 786 | 642 | 673 | -7.3% | 9,134,300 | 280億1860万 | +15.44% | 7.65 | 1.78 |
05/07 | 638 | 726 | 634 | 726 | +15.97% | 4,559,300 | 302億2512万 | +25.82% | 8.25 | 1.92 |
05/01 | 635 | 640 | 612 | 626 | -0.79% | 1,155,600 | 260億6188万 | +10.02% | 7.12 | 1.66 |
04/30 | 645 | 658 | 631 | 631 | -0.63% | 2,346,800 | 262億7004万 | +11.68% | 7.17 | 1.67 |
04/28 | 629 | 640 | 614 | 635 | -1.09% | 1,563,100 | 264億3657万 | +13.19% | 7.22 | 1.68 |
04/27 | 646 | 663 | 639 | 642 | +3.38% | 3,174,700 | 267億2800万 | +15.68% | 7.3 | 1.7 |
04/24 | 587 | 642 | 576 | 621 | +6.88% | 5,943,200 | 258億5372万 | +13.11% | 7.06 | 1.64 |
04/23 | 615 | 615 | 578 | 581 | -8.65% | 4,351,300 | 241億8842万 | +6.8% | 6.61 | 1.54 |
04/22 | 643 | 643 | 625 | 636 | +17.13% | 6,111,800 | 264億7820万 | +17.78% | 7.23 | 1.68 |
04/21 | 564 | 566 | 537 | 543 | -4.74% | 423,000 | 226億639万 | +1.5% | 6.17 | 1.44 |
04/20 | 576 | 584 | 568 | 570 | -1.38% | 363,000 | 237億3046万 | +7.55% | 6.48 | 1.51 |
04/17 | 581 | 586 | 571 | 578 | -0.17% | 312,700 | 240億6352万 | +10.1% | 6.57 | 1.53 |
04/16 | 573 | 579 | 566 | 579 | +0.17% | 249,100 | 241億515万 | +11.35% | 6.58 | 1.53 |
04/15 | 583 | 589 | 577 | 578 | -0.34% | 258,900 | 240億6352万 | +11.8% | 6.57 | 1.53 |
04/14 | 576 | 585 | 568 | 580 | +2.11% | 370,500 | 241億4679万 | +12.84% | 6.59 | 1.53 |
04/13 | 554 | 577 | 550 | 568 | +1.43% | 419,700 | 236億4720万 | +11.15% | 6.46 | 1.5 |
04/10 | 556 | 561 | 541 | 560 | +1.63% | 499,200 | 233億1414万 | +9.59% | 6.37 | 1.48 |
04/09 | 547 | 564 | 546 | 551 | +0.73% | 439,500 | 229億3945万 | +7.83% | 6.26 | 1.46 |
04/08 | 530 | 552 | 528 | 547 | +3.01% | 491,800 | 227億7292万 | +6.84% | 6.22 | 1.45 |
04/07 | 536 | 539 | 515 | 531 | +0.95% | 429,300 | 221億680万 | +3.51% | 6.04 | 1.4 |
04/06 | 506 | 528 | 495 | 526 | +3.34% | 585,700 | 218億9864万 | +2.14% | 5.98 | 1.39 |
04/03 | 524 | 535 | 503 | 509 | -2.3% | 495,300 | 211億9089万 | -1.36% | 5.79 | 1.35 |
04/02 | 513 | 533 | 513 | 521 | -0.38% | 459,000 | 216億9048万 | +0.19% | 5.92 | 1.38 |
04/01 | 525 | 544 | 513 | 523 | -0.95% | 577,800 | 217億7374万 | -0.38% | 5.95 | 1.38 |
03/31 | 534 | 556 | 524 | 528 | +0.57% | 710,500 | 219億8190万 | -0.38% | 8.62 | 1.35 |
03/30 | 524 | 543 | 514 | 525 | -2.05% | 636,800 | 218億5701万 | -2.05% | 8.57 | 1.34 |
03/27 | 526 | 547 | 526 | 536 | +3.47% | 783,600 | 223億1496万 | -1.11% | 8.75 | 1.37 |
03/26 | 511 | 524 | 503 | 518 | -2.45% | 742,300 | 215億6558万 | -5.47% | 8.46 | 1.32 |
03/25 | 525 | 532 | 510 | 531 | +6.2% | 697,400 | 221億680万 | -4.15% | 8.67 | 1.36 |
03/24 | 504 | 513 | 488 | 500 | +0.81% | 812,600 | 208億1620万 | -10.55% | 8.16 | 1.28 |
03/23 | 484 | 501 | 454 | 496 | +2.48% | 1,054,500 | 206億4967万 | -12.37% | 8.1 | 1.27 |
03/19 | 500 | 520 | 477 | 484 | -1.63% | 1,072,700 | 201億5008万 | -15.53% | 7.9 | 1.24 |
03/18 | 498 | 510 | 478 | 492 | +0.41% | 1,202,500 | 204億8314万 | -15.32% | 8.03 | 1.26 |
03/17 | 423 | 493 | 420 | 490 | +11.62% | 1,670,900 | 203億9987万 | -16.95% | 8 | 1.25 |
03/16 | 443 | 464 | 432 | 439 | +2.09% | 848,100 | 182億7662万 | -26.22% | 7.17 | 1.12 |
03/13 | 426 | 445 | 411 | 430 | -7.73% | 1,228,000 | 179億193万 | -28.69% | 7.02 | 1.1 |
03/12 | 475 | 496 | 459 | 466 | -5.48% | 1,031,900 | 194億69万 | -23.73% | 7.61 | 1.19 |
03/11 | 515 | 522 | 493 | 493 | -3.52% | 650,400 | 205億2477万 | -20.1% | 8.05 | 1.26 |
03/10 | 451 | 516 | 451 | 511 | +2% | 1,363,300 | 212億7415万 | -17.85% | 8.34 | 1.31 |
03/09 | 531 | 537 | 496 | 501 | -10.05% | 923,700 | 208億5783万 | -19.97% | 8.18 | 1.28 |
03/06 | 569 | 575 | 555 | 557 | -3.8% | 521,300 | 231億8924万 | -11.59% | 9.09 | 1.42 |
03/05 | 587 | 591 | 571 | 579 | +0.35% | 336,700 | 241億515万 | -8.53% | 9.45 | 1.48 |
03/04 | 559 | 586 | 555 | 577 | +1.23% | 439,200 | 240億2189万 | -9.13% | 9.42 | 1.47 |
03/03 | 602 | 604 | 567 | 570 | -0.7% | 653,900 | 237億3046万 | -10.66% | 9.3 | 1.46 |
03/02 | 539 | 585 | 539 | 574 | +4.55% | 800,700 | 238億9699万 | -10.45% | 9.37 | 1.47 |