PBR
2019/11/11~2020/04/08
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 |
04/08 | 1,236 | 1,259 | 1,166 | 1,259 | +4.22% | 56,700 | 110億1328万 | +6.24% | 21.1 | 1.13 |
04/07 | 1,192 | 1,236 | 1,164 | 1,208 | +3.96% | 48,200 | 105億6715万 | +0.92% | 20.25 | 1.08 |
04/06 | 1,100 | 1,175 | 1,081 | 1,162 | +6.51% | 66,200 | 101億6476万 | -4.36% | 19.48 | 1.04 |
04/03 | 1,149 | 1,170 | 1,084 | 1,091 | -2.94% | 63,700 | 95億4367万 | -11.59% | 18.29 | 0.98 |
04/02 | 1,189 | 1,189 | 1,111 | 1,124 | -7.79% | 93,200 | 98億3234万 | -11.36% | 18.84 | 1.01 |
04/01 | 1,288 | 1,288 | 1,182 | 1,219 | +4.01% | 217,400 | 106億6337万 | -6.59% | 20.43 | 1.09 |
03/31 | 1,198 | 1,230 | 1,165 | 1,172 | +2.09% | 71,900 | 102億5223万 | -12.28% | 19.64 | 1.05 |
03/30 | 1,080 | 1,162 | 1,071 | 1,148 | +1.68% | 48,000 | 100億4229万 | -16.27% | 19.24 | 1.03 |
03/27 | 1,115 | 1,175 | 1,112 | 1,129 | +2.36% | 48,400 | 98億7608万 | -19.41% | 18.92 | 1.01 |
03/26 | 1,119 | 1,156 | 1,090 | 1,103 | -8.77% | 75,600 | 96億4864万 | -22.27% | 18.49 | 0.99 |
03/25 | 1,110 | 1,209 | 1,083 | 1,209 | +15.14% | 142,000 | 105億7589万 | -15.98% | 20.26 | 1.08 |
03/24 | 1,019 | 1,059 | 1,000 | 1,050 | +9.03% | 136,300 | 91億8502万 | -27.98% | 17.6 | 0.94 |
03/23 | 1,003 | 1,020 | 954 | 963 | -6.32% | 200,800 | 84億2397万 | -35.15% | 16.14 | 0.86 |
03/19 | 1,059 | 1,059 | 1,000 | 1,028 | -1.25% | 129,100 | 89億9257万 | -32.23% | 17.23 | 0.92 |
03/18 | 1,102 | 1,116 | 1,040 | 1,041 | -4.76% | 209,800 | 91億629万 | -32.66% | 17.45 | 0.93 |
03/17 | 1,026 | 1,136 | 1,005 | 1,093 | +3.5% | 135,100 | 95億6117万 | -30.51% | 18.32 | 0.98 |
03/16 | 1,137 | 1,137 | 1,027 | 1,056 | +3.83% | 157,000 | 92億3750万 | -33.83% | 17.7 | 0.95 |
03/13 | 1,024 | 1,117 | 981 | 1,017 | -13.81% | 160,200 | 88億9635万 | -37.3% | 17.05 | 0.91 |
03/12 | 1,250 | 1,273 | 1,166 | 1,180 | -8.03% | 132,800 | 103億2221万 | -28.53% | 19.78 | 1.06 |
03/11 | 1,302 | 1,360 | 1,250 | 1,283 | -0.31% | 82,900 | 112億2322万 | -23.36% | 21.5 | 1.15 |
03/10 | 1,121 | 1,315 | 1,119 | 1,287 | +1.26% | 116,300 | 112億5821万 | -23.98% | 21.57 | 1.15 |
03/09 | 1,384 | 1,395 | 1,265 | 1,271 | -12.28% | 109,000 | 111億1825万 | -25.93% | 21.3 | 1.14 |
03/06 | 1,506 | 1,520 | 1,420 | 1,449 | -5.42% | 87,800 | 126億7533万 | -16.53% | 24.29 | 1.3 |
03/05 | 1,585 | 1,602 | 1,514 | 1,532 | -0.84% | 53,700 | 134億138万 | -12.71% | 25.68 | 1.37 |
03/04 | 1,534 | 1,585 | 1,520 | 1,545 | -1.34% | 52,600 | 135億1510万 | -12.81% | 25.9 | 1.39 |
03/03 | 1,700 | 1,705 | 1,519 | 1,566 | -5.32% | 224,800 | 136億9880万 | -12.66% | 26.25 | 1.41 |
03/02 | 1,592 | 1,698 | 1,568 | 1,654 | +1.53% | 170,500 | 144億6859万 | -8.87% | 27.72 | 1.48 |
02/28 | 1,845 | 1,863 | 1,600 | 1,629 | -16.16% | 262,300 | 142億4990万 | -11.23% | 37.66 | 1.51 |
02/27 | 2,001 | 2,048 | 1,921 | 1,943 | -5.45% | 180,200 | 169億9666万 | +4.57% | 44.92 | 1.8 |
02/26 | 1,953 | 2,079 | 1,953 | 2,055 | +2.9% | 188,400 | 179億7640万 | +10.37% | 47.51 | 1.9 |
02/25 | 1,959 | 2,084 | 1,912 | 1,997 | -3.01% | 212,500 | 174億6904万 | +7.42% | 46.17 | 1.85 |
02/21 | 1,900 | 2,084 | 1,772 | 2,059 | +8.48% | 613,700 | 180億1139万 | +10.94% | 47.6 | 1.91 |
02/20 | 1,690 | 1,954 | 1,688 | 1,898 | +20.89% | 640,300 | 166億302万 | +2.65% | 43.88 | 1.76 |
02/19 | 1,612 | 1,624 | 1,566 | 1,570 | -2.55% | 126,400 | 137億3379万 | -14.95% | 36.3 | 1.45 |
02/18 | 1,646 | 1,670 | 1,605 | 1,611 | -3.65% | 107,000 | 140億9245万 | -13.29% | 37.25 | 1.49 |
02/17 | 1,702 | 1,711 | 1,672 | 1,672 | -3.35% | 59,400 | 146億2605万 | -10.06% | 38.66 | 1.55 |
02/14 | 1,773 | 1,777 | 1,724 | 1,730 | -2.2% | 46,300 | 151億3342万 | -6.94% | 40 | 1.6 |
02/13 | 1,750 | 1,794 | 1,731 | 1,769 | +1.26% | 70,900 | 154億7457万 | -4.53% | 40.9 | 1.64 |
02/12 | 1,709 | 1,747 | 1,705 | 1,747 | +1.57% | 49,200 | 152億8213万 | -5.36% | 40.39 | 1.62 |
02/10 | 1,685 | 1,728 | 1,672 | 1,720 | +2.99% | 43,800 | 150億4594万 | -6.47% | 39.77 | 1.59 |
02/07 | 1,709 | 1,730 | 1,665 | 1,670 | -2.22% | 92,700 | 146億856万 | -8.84% | 38.61 | 1.55 |
02/06 | 1,720 | 1,737 | 1,676 | 1,708 | -0.7% | 75,100 | 149億4097万 | -6.51% | 39.49 | 1.58 |
02/05 | 1,806 | 1,827 | 1,716 | 1,720 | -2.99% | 119,300 | 150億4594万 | -5.86% | 39.77 | 1.59 |
02/04 | 1,762 | 1,782 | 1,732 | 1,773 | +0.74% | 95,200 | 155億956万 | -2.53% | 40.99 | 1.64 |
02/03 | 1,752 | 1,811 | 1,711 | 1,760 | -4.4% | 85,700 | 153億9584万 | -2.6% | 40.69 | 1.63 |
01/31 | 1,789 | 1,883 | 1,789 | 1,841 | +3.43% | 209,800 | 161億440万 | +2.73% | 42.56 | 1.7 |
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 |