PBR
2019/11/22~2020/04/21
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 |
04/21 | 758 | 768 | 740 | 745 | -2.1% | 1,084,000 | 588億6058万 | +23.55% | 37.25 | 13.2 |
04/20 | 765 | 779 | 753 | 761 | -1.17% | 985,700 | 601億2470万 | +28.33% | 38.05 | 13.49 |
04/17 | 781 | 782 | 747 | 770 | 0% | 1,358,500 | 608億3577万 | +32.3% | 38.5 | 13.65 |
04/16 | 725 | 770 | 718 | 770 | +5.77% | 1,647,900 | 608億3577万 | +34.15% | 38.5 | 13.65 |
04/15 | 722 | 728 | 700 | 728 | +2.1% | 1,095,200 | 575億1746万 | +28.4% | 36.4 | 12.9 |
04/14 | 727 | 734 | 700 | 713 | -1.66% | 1,222,100 | 563億3234万 | +26.64% | 35.65 | 12.64 |
04/13 | 715 | 744 | 712 | 725 | +3.57% | 2,016,600 | 572億8043万 | +29.93% | 36.25 | 12.85 |
04/10 | 686 | 713 | 675 | 700 | +3.55% | 1,672,000 | 553億525万 | +25.67% | 35 | 12.41 |
04/09 | 656 | 679 | 644 | 676 | +4.64% | 1,790,900 | 534億907万 | +21.36% | 33.8 | 11.98 |
04/08 | 644 | 648 | 611 | 646 | +3.53% | 1,760,700 | 510億3884万 | +15.56% | 32.3 | 11.45 |
04/07 | 600 | 645 | 576 | 624 | +9.28% | 3,637,400 | 493億68万 | +11.23% | 31.2 | 11.06 |
04/06 | 547 | 571 | 547 | 571 | +16.29% | 848,800 | 451億1328万 | +1.06% | 28.55 | 10.12 |
04/03 | 515 | 524 | 481 | 491 | -3.54% | 845,100 | 387億9268万 | -13.71% | 24.55 | 8.7 |
04/02 | 510 | 529 | 503 | 509 | -3.42% | 983,000 | 402億1481万 | -11.94% | 25.45 | 9.02 |
04/01 | 551 | 561 | 522 | 527 | -4.18% | 1,431,200 | 416億3695万 | -10.22% | 26.35 | 9.34 |
03/31 | 549 | 585 | 541 | 550 | +1.66% | 1,497,500 | 434億5412万 | -7.56% | 27.5 | 9.75 |
03/30 | 563 | 573 | 529 | 541 | -2.7% | 1,193,900 | 427億4305万 | -10.43% | 27.05 | 9.59 |
03/27 | 553 | 575 | 543 | 556 | +5.5% | 1,197,100 | 439億2817万 | -9.45% | 27.8 | 9.85 |
03/26 | 520 | 576 | 516 | 527 | -2.59% | 1,756,300 | 416億3695万 | -15.68% | 26.35 | 9.34 |
03/25 | 562 | 570 | 516 | 541 | +5.66% | 2,155,900 | 427億4305万 | -15.07% | 27.05 | 9.59 |
03/24 | 460 | 512 | 453 | 512 | +18.52% | 1,675,700 | 404億5184万 | -21.11% | 25.6 | 9.07 |
03/23 | 436 | 441 | 414 | 432 | -6.09% | 2,084,100 | 341億3124万 | -34.94% | 21.6 | 7.66 |
03/19 | 512 | 515 | 438 | 460 | -6.88% | 1,467,200 | 363億4345万 | -32.55% | 23 | 8.15 |
03/18 | 513 | 533 | 489 | 494 | -0.2% | 1,874,100 | 390億2970万 | -29.33% | 24.7 | 8.75 |
03/17 | 477 | 507 | 461 | 495 | -1.39% | 2,350,800 | 391億871万 | -30.67% | 24.75 | 8.77 |
03/16 | 503 | 533 | 496 | 502 | +1.41% | 1,487,400 | 396億6176万 | -31.04% | 25.1 | 8.9 |
03/13 | 495 | 515 | 456 | 495 | -10.97% | 2,398,200 | 391億871万 | -33.38% | 24.75 | 8.77 |
03/12 | 580 | 599 | 548 | 556 | -7.02% | 1,410,300 | 439億2817万 | -26.55% | 27.8 | 9.85 |
03/11 | 633 | 650 | 592 | 598 | -4.17% | 976,900 | 472億4648万 | -22.24% | 29.9 | 10.6 |
03/10 | 570 | 629 | 545 | 624 | +2.3% | 1,553,800 | 493億68万 | -19.79% | 31.2 | 11.06 |
03/09 | 650 | 659 | 603 | 610 | -10.56% | 1,189,300 | 481億9457万 | -22.19% | 30.5 | 10.81 |
03/06 | 692 | 701 | 678 | 682 | -4.08% | 837,500 | 538億8311万 | -13.78% | 34.1 | 12.09 |
03/05 | 728 | 745 | 706 | 711 | -0.28% | 730,200 | 561億7433万 | -10.57% | 35.55 | 12.6 |
03/04 | 706 | 730 | 694 | 713 | +0.85% | 1,170,700 | 563億3234万 | -10.76% | 35.65 | 12.64 |
03/03 | 758 | 759 | 706 | 707 | -2.08% | 1,403,500 | 558億5830万 | -11.96% | 35.35 | 12.53 |
03/02 | 663 | 745 | 659 | 722 | +7.6% | 1,649,300 | 570億4341万 | -10.75% | 36.1 | 12.8 |
02/28 | 677 | 692 | 655 | 671 | -5.76% | 1,429,200 | 530億1403万 | -17.57% | 33.55 | 11.89 |
02/27 | 725 | 741 | 704 | 712 | -2.06% | 1,218,100 | 562億5334万 | -13.38% | 35.6 | 12.62 |
02/26 | 732 | 744 | 715 | 727 | -1.49% | 1,011,500 | 574億3845万 | -12.2% | 36.35 | 12.88 |
02/25 | 703 | 742 | 699 | 738 | -3.28% | 1,619,500 | 583億753万 | -11.62% | 36.9 | 13.08 |
02/21 | 801 | 806 | 760 | 763 | -5.45% | 1,313,100 | 602億8272万 | -9.27% | 38.15 | 13.52 |
02/20 | 840 | 848 | 807 | 807 | -3.12% | 936,300 | 637億5905万 | -4.61% | 40.35 | 14.3 |
02/19 | 814 | 837 | 813 | 833 | +2.21% | 532,800 | 658億1324万 | -2.12% | 41.65 | 14.76 |
02/18 | 833 | 841 | 807 | 815 | -3.66% | 1,027,500 | 643億9111万 | -4.23% | 40.75 | 14.44 |
02/17 | 877 | 879 | 838 | 846 | -4.73% | 1,243,500 | 668億4034万 | -0.7% | 42.3 | 14.99 |
02/14 | 882 | 892 | 867 | 888 | +0.45% | 679,600 | 701億5866万 | +4.35% | 44.4 | 15.74 |
02/13 | 887 | 890 | 872 | 884 | +0.34% | 694,400 | 698億4263万 | +4.12% | 44.2 | 15.67 |
02/12 | 875 | 888 | 869 | 881 | +1.61% | 872,500 | 696億560万 | +3.89% | 44.05 | 15.61 |
02/10 | 849 | 870 | 841 | 867 | +1.76% | 870,300 | 684億9950万 | +2.48% | 43.35 | 15.36 |
02/07 | 875 | 884 | 848 | 852 | -1.27% | 700,700 | 673億1439万 | +0.83% | 42.6 | 15.1 |
02/06 | 855 | 865 | 825 | 863 | +0.35% | 914,700 | 681億8347万 | +2.13% | 43.15 | 15.29 |
02/05 | 870 | 892 | 858 | 860 | +0.35% | 1,196,900 | 679億4645万 | +2.02% | 43 | 15.24 |
02/04 | 820 | 858 | 820 | 857 | +6.46% | 1,526,800 | 677億942万 | +1.9% | 42.85 | 15.19 |
02/03 | 760 | 814 | 759 | 805 | +2.55% | 1,261,900 | 636億103万 | -3.94% | 40.25 | 14.27 |
01/31 | 776 | 800 | 771 | 785 | +1.29% | 748,200 | 620億2088万 | -6.32% | 39.25 | 13.91 |
01/30 | 788 | 806 | 765 | 775 | -2.52% | 1,062,900 | 612億3081万 | -7.52% | 38.75 | 13.73 |
01/29 | 818 | 821 | 790 | 795 | -1.61% | 805,900 | 628億1096万 | -5.02% | 39.75 | 14.09 |
01/28 | 805 | 823 | 798 | 808 | -2.06% | 1,068,700 | 638億3806万 | -3.35% | 40.4 | 14.32 |
01/27 | 831 | 844 | 820 | 825 | -2.94% | 815,000 | 651億8118万 | -1.08% | 41.25 | 14.62 |
01/24 | 867 | 868 | 840 | 850 | +0.47% | 1,006,100 | 671億5637万 | +2.29% | 42.5 | 15.06 |
01/23 | 857 | 861 | 846 | 846 | -1.63% | 781,500 | 668億4034万 | +2.42% | 42.3 | 14.99 |
01/22 | 862 | 880 | 850 | 860 | -0.46% | 1,322,400 | 679億4645万 | +4.75% | 43 | 15.24 |
01/21 | 900 | 908 | 864 | 864 | -4.11% | 1,713,300 | 682億6248万 | +5.88% | 43.2 | 15.31 |
01/20 | 900 | 919 | 891 | 901 | +1.58% | 1,340,200 | 711億8575万 | +10.96% | 45.05 | 15.97 |
01/17 | 912 | 919 | 867 | 887 | -1.11% | 1,447,400 | 700億7965万 | +10.32% | 44.35 | 15.72 |
01/16 | 930 | 935 | 874 | 897 | -3.55% | 2,310,400 | 708億6972万 | +12.41% | 44.85 | 15.9 |
01/15 | 828 | 954 | 824 | 930 | +11.78% | 5,275,300 | 734億7697万 | +17.57% | 46.5 | 16.48 |
01/14 | 860 | 860 | 808 | 832 | 0% | 1,846,200 | 657億3424万 | +6.26% | 41.6 | 14.74 |
01/10 | 823 | 833 | 801 | 832 | +0.12% | 1,307,400 | 657億3424万 | +6.8% | 41.6 | 14.74 |
01/09 | 850 | 850 | 825 | 831 | -0.72% | 1,031,200 | 656億5523万 | +7.36% | 41.55 | 14.73 |
01/08 | 862 | 862 | 817 | 837 | -2.67% | 1,224,800 | 661億2927万 | +8.98% | 41.85 | 14.83 |
01/07 | 843 | 867 | 841 | 860 | +2.99% | 877,900 | 679億4645万 | +12.86% | 43 | 15.24 |
01/06 | 836 | 851 | 824 | 835 | -1.18% | 845,500 | 659億7126万 | +10.74% | 41.75 | 14.8 |
2019 |
12/30 | 839 | 848 | 832 | 845 | +0.48% | 586,700 | 667億6133万 | +12.97% | 42.25 | 14.97 |
12/27 | 835 | 844 | 826 | 841 | +2.44% | 913,100 | 664億4530万 | +13.65% | 42.05 | 14.9 |
12/26 | 805 | 832 | 805 | 821 | +2.24% | 1,036,800 | 648億6515万 | +12.01% | 41.05 | 14.55 |
12/25 | 798 | 804 | 784 | 803 | +1.77% | 720,500 | 634億4302万 | +10.45% | 40.15 | 14.23 |
12/24 | 791 | 796 | 770 | 789 | -1.13% | 1,236,400 | 623億3691万 | +9.28% | 39.45 | 13.98 |
12/23 | 805 | 808 | 784 | 798 | +0.5% | 1,064,200 | 630億4798万 | +11.3% | 39.9 | 14.14 |
12/20 | 770 | 800 | 766 | 794 | +5.59% | 1,985,400 | 627億3195万 | +11.52% | 39.7 | 14.07 |
12/19 | 760 | 763 | 746 | 752 | -1.44% | 634,100 | 594億1364万 | +6.52% | 37.6 | 13.33 |
12/18 | 763 | 768 | 749 | 763 | +0.53% | 521,800 | 602億8272万 | +8.84% | 38.15 | 13.52 |
12/17 | 745 | 762 | 733 | 759 | +2.29% | 541,800 | 599億6669万 | +9.21% | 37.95 | 13.45 |
12/16 | 724 | 761 | 724 | 742 | +3.2% | 885,000 | 586億2356万 | +7.38% | 37.1 | 13.15 |
12/13 | 742 | 744 | 713 | 719 | -1.78% | 851,400 | 568億639万 | +4.66% | 35.95 | 12.74 |
12/12 | 744 | 748 | 731 | 732 | -2.01% | 525,300 | 578億3349万 | +7.17% | 36.6 | 12.97 |
12/11 | 737 | 747 | 726 | 747 | +0.81% | 646,900 | 590億1860万 | +9.69% | 37.35 | 13.24 |
12/10 | 725 | 748 | 723 | 741 | +2.21% | 766,300 | 585億4455万 | +9.45% | 37.05 | 13.13 |
12/09 | 743 | 744 | 716 | 725 | -0.55% | 567,800 | 572億8043万 | +7.57% | 36.25 | 12.85 |
12/06 | 716 | 736 | 699 | 729 | +1.96% | 888,700 | 575億9646万 | +8.48% | 36.45 | 12.92 |
12/05 | 734 | 738 | 705 | 715 | -1.92% | 708,900 | 564億9036万 | +6.88% | 35.75 | 12.67 |
12/04 | 726 | 742 | 724 | 729 | +0.41% | 769,500 | 575億9646万 | +9.46% | 36.45 | 12.92 |
12/03 | 701 | 732 | 697 | 726 | +2.11% | 1,072,800 | 573億5944万 | +9.67% | 36.3 | 12.87 |
12/02 | 703 | 718 | 700 | 711 | +1.72% | 860,200 | 561億7433万 | +7.89% | 35.55 | 12.6 |
11/29 | 683 | 700 | 679 | 699 | +2.34% | 1,023,300 | 552億2624万 | +6.55% | 51.04 | 18.2 |
11/28 | 665 | 684 | 652 | 683 | +3.02% | 974,700 | 539億6212万 | +4.59% | 49.87 | 17.78 |
11/27 | 663 | 673 | 651 | 663 | 0% | 484,000 | 523億8197万 | +1.69% | 48.41 | 17.26 |
11/26 | 663 | 667 | 640 | 663 | +1.22% | 1,963,800 | 523億8197万 | +2.16% | 48.41 | 17.26 |
11/25 | 669 | 670 | 651 | 655 | -2.09% | 581,600 | 517億4991万 | +1.24% | 47.83 | 17.05 |
11/22 | 675 | 686 | 658 | 669 | -0.74% | 1,090,500 | 528億5601万 | +3.88% | 48.85 | 17.41 |