PBR
2019/08/30~2020/01/30
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 |
01/30 | 1,900 | 1,900 | 1,768 | 1,780 | -7.53% | 219,000 | 155億7080万 | +0.11% | 41.15 | 1.65 |
01/29 | 1,964 | 1,971 | 1,883 | 1,925 | -1.74% | 155,900 | 168億3921万 | +8.94% | 44.5 | 1.78 |
01/28 | 2,055 | 2,055 | 1,925 | 1,959 | -5.27% | 252,800 | 171億3663万 | +11.94% | 45.29 | 1.81 |
01/27 | 2,083 | 2,147 | 2,050 | 2,068 | -2.27% | 149,900 | 180億9012万 | +19.68% | 47.81 | 1.91 |
01/24 | 2,151 | 2,158 | 2,036 | 2,116 | -2.13% | 233,400 | 185億1001万 | +24.47% | 48.92 | 1.96 |
01/23 | 2,250 | 2,253 | 2,100 | 2,162 | -1.95% | 296,600 | 189億1240万 | +29.54% | 49.98 | 2 |
01/22 | 2,095 | 2,210 | 2,078 | 2,205 | +7.82% | 346,000 | 192億8855万 | +34.7% | 50.98 | 2.04 |
01/21 | 1,980 | 2,110 | 1,968 | 2,045 | +3.44% | 248,100 | 178億8892万 | +27.65% | 47.28 | 1.89 |
01/20 | 1,920 | 2,005 | 1,908 | 1,977 | +3.45% | 181,300 | 172億9408万 | +25.6% | 45.71 | 1.83 |
01/17 | 1,913 | 1,923 | 1,886 | 1,911 | +1.33% | 136,400 | 167億1674万 | +23.37% | 44.18 | 1.77 |
01/16 | 1,895 | 1,924 | 1,847 | 1,886 | +3.29% | 173,200 | 164億9805万 | +23.51% | 43.6 | 1.75 |
01/15 | 1,855 | 1,939 | 1,818 | 1,826 | -1.78% | 236,600 | 159億7319万 | +21.25% | 42.22 | 1.69 |
01/14 | 1,620 | 1,877 | 1,613 | 1,859 | +12.19% | 522,400 | 162億6186万 | +25.1% | 42.98 | 1.72 |
01/10 | 1,650 | 1,683 | 1,634 | 1,657 | +0.42% | 118,200 | 144億9484万 | +13.03% | 38.31 | 1.53 |
01/09 | 1,588 | 1,666 | 1,588 | 1,650 | +4.43% | 142,000 | 144億3360万 | +13.56% | 38.15 | 1.53 |
01/08 | 1,620 | 1,620 | 1,510 | 1,580 | -1.68% | 160,300 | 138億2127万 | +9.72% | 36.53 | 1.46 |
01/07 | 1,556 | 1,640 | 1,556 | 1,607 | +2.75% | 92,700 | 140億5746万 | +12.38% | 37.15 | 1.49 |
01/06 | 1,537 | 1,567 | 1,494 | 1,564 | +1.3% | 81,900 | 136億8131万 | +10.14% | 36.16 | 1.45 |
2019 |
12/30 | 1,570 | 1,604 | 1,538 | 1,544 | -0.52% | 87,900 | 135億635万 | +9.35% | 35.7 | 1.43 |
12/27 | 1,706 | 1,706 | 1,524 | 1,552 | -8.97% | 597,900 | 135億7634万 | +10.46% | 35.88 | 1.44 |
12/26 | 1,520 | 1,740 | 1,520 | 1,705 | +12.17% | 410,300 | 149億1472万 | +22.13% | 39.42 | 1.58 |
12/25 | 1,488 | 1,526 | 1,478 | 1,520 | +3.54% | 99,600 | 132億9641万 | +10.14% | 35.14 | 1.41 |
12/24 | 1,415 | 1,468 | 1,415 | 1,468 | +4.78% | 79,400 | 128億4153万 | +6.92% | 33.94 | 1.36 |
12/23 | 1,480 | 1,481 | 1,400 | 1,401 | -5.4% | 168,700 | 122億5544万 | +2.41% | 32.39 | 1.3 |
12/20 | 1,483 | 1,499 | 1,458 | 1,481 | -1.13% | 78,300 | 129億5525万 | +8.5% | 34.24 | 1.37 |
12/19 | 1,514 | 1,541 | 1,450 | 1,498 | -1.19% | 163,700 | 131億396万 | +10.31% | 34.63 | 1.39 |
12/18 | 1,410 | 1,519 | 1,410 | 1,516 | +7.9% | 266,000 | 132億6142万 | +12.38% | 35.05 | 1.4 |
12/17 | 1,380 | 1,411 | 1,375 | 1,405 | +2.7% | 92,600 | 122億9043万 | +4.77% | 32.48 | 1.3 |
12/16 | 1,348 | 1,383 | 1,348 | 1,368 | +1.48% | 33,400 | 119億6677万 | +2.32% | 31.63 | 1.27 |
12/13 | 1,349 | 1,355 | 1,343 | 1,348 | +0.6% | 33,900 | 117億9182万 | +0.97% | 31.17 | 1.25 |
12/12 | 1,340 | 1,348 | 1,309 | 1,340 | +0.07% | 59,400 | 117億2184万 | +0.53% | 30.98 | 1.24 |
12/11 | 1,373 | 1,373 | 1,338 | 1,339 | -1.11% | 30,800 | 117億1309万 | +0.6% | 30.96 | 1.24 |
12/10 | 1,346 | 1,360 | 1,341 | 1,354 | +1.35% | 29,000 | 118億4430万 | +1.8% | 31.3 | 1.25 |
12/09 | 1,376 | 1,378 | 1,329 | 1,336 | -2.91% | 105,200 | 116億8684万 | +0.53% | 30.89 | 1.24 |
12/06 | 1,346 | 1,380 | 1,346 | 1,376 | +2.08% | 36,300 | 120億3675万 | +3.69% | 31.81 | 1.27 |
12/05 | 1,350 | 1,393 | 1,345 | 1,348 | +0.52% | 72,200 | 117億9182万 | +1.81% | 31.17 | 1.25 |
12/04 | 1,321 | 1,344 | 1,321 | 1,341 | +0.07% | 21,200 | 117億3058万 | +1.59% | 31 | 1.24 |
12/03 | 1,330 | 1,350 | 1,303 | 1,340 | +0.22% | 120,900 | 117億2184万 | +1.75% | 30.98 | 1.24 |
12/02 | 1,332 | 1,341 | 1,332 | 1,337 | +0.38% | 23,700 | 116億9559万 | +1.75% | 30.91 | 1.24 |
11/29 | 1,328 | 1,332 | 1,321 | 1,332 | +0.08% | 17,800 | 116億5185万 | +1.45% | 30.8 | 1.23 |
11/28 | 1,355 | 1,361 | 1,322 | 1,331 | -1.92% | 45,100 | 116億4311万 | +1.37% | 30.77 | 1.23 |
11/27 | 1,350 | 1,374 | 1,345 | 1,357 | +0.44% | 39,700 | 118億7055万 | +3.35% | 31.37 | 1.26 |
11/26 | 1,381 | 1,390 | 1,349 | 1,351 | -1.67% | 34,500 | 118億1806万 | +2.89% | 31.23 | 1.25 |
11/25 | 1,321 | 1,374 | 1,321 | 1,374 | +3.7% | 51,200 | 120億1926万 | +4.65% | 31.77 | 1.27 |
11/22 | 1,319 | 1,333 | 1,305 | 1,325 | +0.45% | 50,400 | 115億9062万 | +1.15% | 30.63 | 1.23 |
11/21 | 1,335 | 1,347 | 1,303 | 1,319 | -1.2% | 27,300 | 115億3813万 | +0.61% | 30.49 | 1.22 |
11/20 | 1,367 | 1,367 | 1,328 | 1,335 | -1.18% | 37,000 | 116億7810万 | +1.75% | 30.86 | 1.24 |
11/19 | 1,340 | 1,354 | 1,323 | 1,351 | +1.2% | 52,300 | 118億1806万 | +3.13% | 31.23 | 1.25 |
11/18 | 1,303 | 1,338 | 1,300 | 1,335 | +3.01% | 56,900 | 116億7810万 | +2.3% | 30.86 | 1.24 |
11/15 | 1,283 | 1,301 | 1,277 | 1,296 | +1.01% | 42,500 | 113億3694万 | -0.38% | 29.96 | 1.2 |
11/14 | 1,306 | 1,308 | 1,280 | 1,283 | -1.16% | 37,800 | 112億2322万 | -1.23% | 29.66 | 1.19 |
11/13 | 1,319 | 1,319 | 1,297 | 1,298 | -1.59% | 43,300 | 113億5443万 | +0.15% | 30.01 | 1.2 |
11/12 | 1,309 | 1,324 | 1,305 | 1,319 | +1.54% | 30,500 | 115億3813万 | +2.01% | 30.49 | 1.22 |
11/11 | 1,302 | 1,309 | 1,296 | 1,299 | -0.15% | 19,800 | 113億6318万 | +0.78% | 30.03 | 1.2 |
11/08 | 1,298 | 1,311 | 1,298 | 1,301 | +0.39% | 19,800 | 113億8068万 | +1.09% | 30.08 | 1.2 |
11/07 | 1,318 | 1,318 | 1,287 | 1,296 | -1.67% | 51,000 | 113億3694万 | +0.86% | 29.96 | 1.2 |
11/06 | 1,335 | 1,335 | 1,318 | 1,318 | -0.3% | 35,000 | 115億2939万 | +2.89% | 30.47 | 1.22 |
11/05 | 1,327 | 1,327 | 1,303 | 1,322 | +1.77% | 26,200 | 115億6438万 | +3.52% | 30.56 | 1.22 |
11/01 | 1,282 | 1,301 | 1,261 | 1,299 | +0.85% | 42,000 | 113億6318万 | +2.28% | 30.03 | 1.2 |
10/31 | 1,247 | 1,295 | 1,247 | 1,288 | +2.88% | 72,200 | 112億6696万 | +2.06% | 29.78 | 1.19 |
10/30 | 1,272 | 1,272 | 1,242 | 1,252 | -1.26% | 42,000 | 109億5204万 | -0.24% | 28.95 | 1.16 |
10/29 | 1,284 | 1,285 | 1,265 | 1,268 | -0.31% | 23,100 | 110億9201万 | +1.52% | 29.32 | 1.17 |
10/28 | 1,304 | 1,306 | 1,272 | 1,272 | -1.55% | 43,400 | 111億2700万 | +2.42% | 29.41 | 1.18 |
10/25 | 1,320 | 1,328 | 1,275 | 1,292 | -3% | 65,900 | 113億195万 | +4.53% | 29.87 | 1.2 |
10/24 | 1,328 | 1,340 | 1,317 | 1,332 | 0% | 55,500 | 116億5185万 | +8.47% | 30.8 | 1.23 |
10/23 | 1,370 | 1,393 | 1,319 | 1,332 | -1.84% | 47,900 | 116億5185万 | +9.18% | 30.8 | 1.23 |
10/21 | 1,368 | 1,374 | 1,346 | 1,357 | -0.95% | 33,100 | 118億7055万 | +11.96% | 31.37 | 1.26 |
10/18 | 1,314 | 1,370 | 1,301 | 1,370 | +5.96% | 110,600 | 119億8426万 | +13.98% | 31.67 | 1.27 |
10/17 | 1,335 | 1,346 | 1,275 | 1,293 | -4.15% | 119,100 | 113億1070万 | +8.47% | 29.89 | 1.2 |
10/16 | 1,345 | 1,438 | 1,322 | 1,349 | +0.3% | 218,100 | 118億56万 | +13.74% | 31.19 | 1.25 |
10/15 | 1,272 | 1,357 | 1,250 | 1,345 | +5.74% | 194,200 | 117億6557万 | +14.37% | 31.1 | 1.24 |
10/11 | 1,243 | 1,278 | 1,239 | 1,272 | +2.25% | 79,300 | 111億2700万 | +9.09% | 29.41 | 1.18 |
10/10 | 1,236 | 1,280 | 1,231 | 1,244 | +1.06% | 91,000 | 108億8206万 | +7.52% | 28.76 | 1.15 |
10/09 | 1,236 | 1,246 | 1,225 | 1,231 | -0.57% | 35,900 | 107億6834万 | +6.95% | 28.46 | 1.14 |
10/08 | 1,216 | 1,240 | 1,216 | 1,238 | +2.82% | 57,300 | 108億2958万 | +8.12% | 28.62 | 1.15 |
10/07 | 1,236 | 1,251 | 1,202 | 1,204 | -2.51% | 71,700 | 105億3216万 | +5.61% | 27.84 | 1.11 |
10/04 | 1,221 | 1,239 | 1,219 | 1,235 | +1.56% | 34,500 | 108億333万 | +8.71% | 28.55 | 1.14 |
10/03 | 1,232 | 1,235 | 1,212 | 1,216 | -2.72% | 77,000 | 106億3713万 | +7.42% | 28.11 | 1.13 |
10/02 | 1,237 | 1,276 | 1,237 | 1,250 | -0.79% | 110,300 | 109億3455万 | +10.52% | 28.9 | 1.16 |
10/01 | 1,200 | 1,260 | 1,190 | 1,260 | +5.35% | 150,800 | 110億2202万 | +11.7% | 29.13 | 1.17 |
09/30 | 1,201 | 1,201 | 1,168 | 1,196 | -1.48% | 75,600 | 104億6217万 | +6.22% | 27.65 | 1.11 |
09/27 | 1,146 | 1,214 | 1,142 | 1,214 | +6.96% | 110,600 | 106億1963万 | +7.72% | 28.07 | 1.12 |
09/26 | 1,112 | 1,148 | 1,112 | 1,135 | +2.25% | 34,000 | 99億2857万 | +0.8% | 26.24 | 1.05 |
09/25 | 1,112 | 1,128 | 1,093 | 1,110 | -0.09% | 34,200 | 97億988万 | -1.68% | 25.66 | 1.03 |
09/24 | 1,096 | 1,126 | 1,094 | 1,111 | +1.37% | 36,300 | 97億1863万 | -1.94% | 25.69 | 1.03 |
09/20 | 1,102 | 1,102 | 1,073 | 1,096 | -0.99% | 45,700 | 95億8741万 | -3.61% | 25.34 | 1.01 |
09/19 | 1,098 | 1,113 | 1,098 | 1,107 | +0.64% | 20,900 | 96億8363万 | -2.98% | 25.59 | 1.02 |
09/18 | 1,115 | 1,115 | 1,094 | 1,100 | -1.35% | 22,000 | 96億2240万 | -3.93% | 25.43 | 1.02 |
09/17 | 1,120 | 1,120 | 1,102 | 1,115 | -0.54% | 15,800 | 97億5362万 | -2.96% | 25.78 | 1.03 |
09/13 | 1,124 | 1,128 | 1,112 | 1,121 | -0.88% | 21,600 | 98億610万 | -2.78% | 25.92 | 1.04 |
09/12 | 1,126 | 1,132 | 1,109 | 1,131 | +1.16% | 35,200 | 98億9358万 | -2.25% | 26.15 | 1.05 |
09/11 | 1,111 | 1,123 | 1,105 | 1,118 | -0.18% | 27,800 | 97億7986万 | -3.7% | 25.85 | 1.03 |
09/10 | 1,131 | 1,140 | 1,117 | 1,120 | -1.15% | 31,200 | 97億9735万 | -3.95% | 25.89 | 1.04 |
09/09 | 1,110 | 1,141 | 1,104 | 1,133 | +2.81% | 46,300 | 99億1107万 | -3.08% | 26.19 | 1.05 |
09/06 | 1,089 | 1,108 | 1,084 | 1,102 | +2.04% | 37,800 | 96億3990万 | -6.21% | 25.48 | 1.02 |
09/05 | 1,080 | 1,100 | 1,078 | 1,080 | +0.93% | 38,600 | 94億4745万 | -8.63% | 24.97 | 1 |
09/04 | 1,078 | 1,086 | 1,066 | 1,070 | -1.56% | 29,900 | 93億5997万 | -10.23% | 24.74 | 0.99 |
09/03 | 1,085 | 1,094 | 1,062 | 1,087 | +0.56% | 49,200 | 95億868万 | -9.49% | 25.13 | 1.01 |
09/02 | 1,100 | 1,100 | 1,072 | 1,081 | -1.73% | 33,800 | 94億5620万 | -10.73% | 24.99 | 1 |
08/30 | 1,118 | 1,118 | 1,087 | 1,100 | -0.36% | 57,800 | 96億2240万 | -9.98% | 25.43 | 1.02 |