PBR
2019/09/02~2020/01/31
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 |
01/31 | 148 | 150 | 145 | 148 | +2.07% | 316,600 | 25億8215万 | +1.37% | - | 7.8 |
01/30 | 152 | 154 | 144 | 145 | -6.45% | 550,200 | 25億2981万 | 0% | - | 7.64 |
01/29 | 153 | 164 | 150 | 155 | +0.65% | 1,522,100 | 27億428万 | +6.9% | - | 8.17 |
01/28 | 163 | 163 | 149 | 154 | -5.52% | 1,027,600 | 26億8683万 | +6.21% | - | 8.12 |
01/27 | 163 | 174 | 163 | 163 | +3.16% | 2,013,500 | 28億4386万 | +13.19% | - | 8.59 |
01/24 | 165 | 165 | 155 | 158 | -4.24% | 1,384,400 | 27億5662万 | +10.49% | - | 8.33 |
01/23 | 175 | 185 | 162 | 165 | +3.13% | 5,302,700 | 28億7875万 | +16.2% | - | 8.7 |
01/22 | 150 | 176 | 148 | 160 | +8.11% | 5,148,200 | 27億9152万 | +12.68% | - | 8.43 |
01/21 | 161 | 162 | 147 | 148 | -9.2% | 2,554,100 | 25億8215万 | +4.96% | - | 7.8 |
01/20 | 139 | 166 | 138 | 163 | +17.27% | 2,388,600 | 28億4386万 | +16.43% | - | 8.59 |
01/17 | 143 | 145 | 137 | 139 | -4.79% | 458,200 | 24億2513万 | -0.71% | - | 7.33 |
01/16 | 145 | 146 | 143 | 146 | 0% | 162,900 | 25億4726万 | +4.29% | - | 7.7 |
01/15 | 145 | 146 | 140 | 146 | +0.69% | 532,500 | 25億4726万 | +5.04% | - | 7.7 |
01/14 | 151 | 154 | 144 | 145 | -0.68% | 2,097,000 | 25億2981万 | +4.32% | - | 7.64 |
01/10 | 136 | 148 | 135 | 146 | +8.15% | 608,800 | 25億4726万 | +5.04% | - | 7.7 |
01/09 | 132 | 137 | 131 | 135 | +3.85% | 147,800 | 23億5534万 | -2.88% | - | 7.12 |
01/08 | 137 | 137 | 129 | 130 | -5.8% | 408,300 | 22億6811万 | -6.47% | - | 6.85 |
01/07 | 136 | 139 | 136 | 138 | +1.47% | 68,500 | 24億768万 | -1.43% | - | 7.27 |
01/06 | 139 | 140 | 135 | 136 | -2.16% | 183,800 | 23億7279万 | -3.55% | - | 7.17 |
2019 |
12/30 | 140 | 141 | 139 | 139 | -1.42% | 97,800 | 24億2513万 | -1.42% | - | 7.33 |
12/27 | 138 | 141 | 137 | 141 | +3.68% | 169,600 | 24億6002万 | -0.7% | - | 7.43 |
12/26 | 137 | 139 | 136 | 136 | 0% | 222,700 | 23億7279万 | -4.23% | - | 7.17 |
12/25 | 135 | 138 | 135 | 136 | 0% | 149,600 | 23億7279万 | -4.9% | - | 7.17 |
12/24 | 138 | 140 | 136 | 136 | -2.86% | 204,300 | 23億7279万 | -6.21% | - | 7.17 |
12/23 | 137 | 141 | 137 | 140 | +2.19% | 68,200 | 20億2538万 | -4.76% | - | 6.11 |
12/20 | 138 | 139 | 137 | 137 | -2.14% | 110,800 | 19億8197万 | -9.27% | - | 5.98 |
12/19 | 138 | 141 | 138 | 140 | +0.72% | 108,500 | 20億2538万 | -9.09% | - | 6.11 |
12/18 | 139 | 142 | 138 | 139 | +0.72% | 212,400 | 20億1091万 | -11.46% | - | 6.07 |
12/17 | 139 | 140 | 138 | 138 | -1.43% | 103,300 | 19億9644万 | -13.75% | - | 6.03 |
12/16 | 135 | 140 | 135 | 140 | -2.1% | 355,000 | 20億2538万 | -14.11% | - | 6.11 |
12/13 | 140 | 145 | 140 | 143 | +1.42% | 330,500 | 20億6878万 | -13.86% | - | 6.25 |
12/12 | 139 | 143 | 138 | 141 | +1.44% | 182,500 | 20億3984万 | -16.57% | - | 6.16 |
12/11 | 140 | 141 | 138 | 139 | -2.11% | 201,400 | 20億1091万 | -18.71% | - | 6.07 |
12/10 | 142 | 144 | 141 | 142 | +0.71% | 131,200 | 20億5431万 | -17.92% | - | 6.2 |
12/09 | 141 | 144 | 141 | 141 | 0% | 200,600 | 20億3984万 | -19.89% | - | 6.16 |
12/06 | 139 | 143 | 138 | 141 | +2.17% | 204,400 | 20億3984万 | -21.23% | - | 6.16 |
12/05 | 145 | 145 | 138 | 138 | -1.43% | 372,700 | 19億9644万 | -24.18% | - | 6.03 |
12/04 | 136 | 143 | 136 | 140 | +2.19% | 449,000 | 20億2538万 | -23.08% | - | 6.11 |
12/03 | 141 | 141 | 136 | 137 | -3.52% | 754,500 | 19億8197万 | -25.14% | - | 5.98 |
12/02 | 150 | 150 | 140 | 142 | -5.33% | 923,400 | 20億5431万 | -22.83% | - | 6.2 |
11/29 | 150 | 152 | 149 | 150 | 0% | 289,600 | 21億7005万 | -18.48% | - | 6.55 |
11/28 | 153 | 163 | 150 | 150 | -1.96% | 1,663,700 | 21億7005万 | -18.48% | - | 6.55 |
11/27 | 149 | 155 | 149 | 153 | +2% | 548,600 | 22億1345万 | -16.39% | - | 6.68 |
11/26 | 149 | 153 | 148 | 150 | 0% | 589,800 | 21億7005万 | -17.58% | - | 6.55 |
11/25 | 149 | 157 | 148 | 150 | -0.66% | 1,628,800 | 21億7005万 | -17.13% | - | 6.55 |
11/22 | 152 | 156 | 148 | 151 | -1.95% | 1,920,400 | 21億8451万 | -16.11% | - | 6.59 |
11/21 | 178 | 179 | 151 | 154 | -15.38% | 3,630,800 | 21億9711万 | -13.97% | - | 6.63 |
11/20 | 201 | 204 | 166 | 182 | -12.92% | 3,160,500 | 25億9659万 | +2.25% | - | 7.84 |
11/19 | 233 | 238 | 207 | 209 | -11.81% | 2,194,600 | 29億8180万 | +18.75% | - | 9 |
11/18 | 216 | 238 | 214 | 237 | +10.23% | 1,522,900 | 33億8127万 | +37.79% | - | 10.21 |
11/15 | 211 | 224 | 210 | 215 | +0.47% | 1,211,900 | 30億6740万 | +27.98% | - | 9.26 |
11/14 | 205 | 219 | 204 | 214 | +2.39% | 1,088,200 | 30億5313万 | +30.49% | - | 9.22 |
11/13 | 200 | 209 | 197 | 209 | +2.96% | 599,400 | 29億8180万 | +30.63% | - | 9 |
11/12 | 215 | 215 | 200 | 203 | -5.58% | 770,200 | 28億9620万 | +29.3% | - | 8.74 |
11/11 | 218 | 221 | 207 | 215 | +1.9% | 930,100 | 30億6740万 | +40.52% | - | 9.26 |
11/08 | 195 | 217 | 195 | 211 | +4.98% | 1,603,100 | 30億1033万 | +40.67% | - | 9.09 |
11/07 | 188 | 203 | 182 | 201 | +3.08% | 1,387,900 | 28億6766万 | +37.67% | - | 8.66 |
11/06 | 210 | 211 | 190 | 195 | -10.55% | 1,055,900 | 27億8206万 | +36.36% | - | 8.4 |
11/05 | 218 | 235 | 208 | 218 | 0% | 2,373,800 | 31億1020万 | +55.71% | - | 9.39 |
11/01 | 182 | 218 | 170 | 218 | +9% | 2,994,300 | 31億1020万 | +59.12% | - | 9.39 |
10/31 | 162 | 205 | 161 | 200 | +26.58% | 2,079,900 | 28億5340万 | +50.38% | - | 8.61 |
10/30 | 157 | 163 | 155 | 158 | +1.28% | 525,200 | 22億5418万 | +21.54% | - | 6.8 |
10/29 | 153 | 158 | 148 | 156 | +4% | 371,500 | 22億2565万 | +21.88% | - | 6.72 |
10/28 | 144 | 156 | 144 | 150 | +2.74% | 418,500 | 21億4005万 | +18.11% | - | 6.46 |
10/25 | 147 | 153 | 142 | 146 | -0.68% | 793,900 | 20億8298万 | +15.87% | - | 6.29 |
10/24 | 137 | 149 | 135 | 147 | +9.7% | 873,600 | 20億9724万 | +17.6% | - | 6.33 |
10/23 | 132 | 140 | 132 | 134 | +0.75% | 696,800 | 19億1177万 | +8.06% | - | 5.77 |
10/21 | 125 | 133 | 125 | 133 | +5.56% | 438,500 | 18億6692万 | +7.26% | - | 5.64 |
10/18 | 125 | 126 | 122 | 126 | 0% | 237,900 | 17億6866万 | +2.44% | - | 5.34 |
10/17 | 121 | 127 | 120 | 126 | +4.13% | 234,900 | 17億6866万 | +2.44% | - | 5.34 |
10/16 | 127 | 127 | 120 | 121 | -3.2% | 278,700 | 16億9847万 | -2.42% | - | 5.13 |
10/15 | 126 | 129 | 125 | 125 | 0% | 140,500 | 17億5462万 | +0.81% | - | 5.3 |
10/11 | 129 | 131 | 124 | 125 | -3.1% | 277,600 | 17億5462万 | +0.81% | - | 5.3 |
10/10 | 123 | 131 | 122 | 129 | +4.03% | 483,100 | 18億1077万 | +3.2% | - | 5.47 |
10/09 | 121 | 124 | 119 | 124 | +2.48% | 91,000 | 17億4058万 | -1.59% | - | 5.25 |
10/08 | 120 | 122 | 119 | 121 | +1.68% | 107,200 | 16億9847万 | -4.72% | - | 5.13 |
10/07 | 121 | 121 | 119 | 119 | 0% | 51,400 | 16億7040万 | -7.03% | - | 5.04 |
10/04 | 119 | 121 | 119 | 119 | 0% | 72,100 | 16億7040万 | -7.75% | - | 5.04 |
10/03 | 120 | 121 | 118 | 119 | -1.65% | 148,300 | 16億7040万 | -9.85% | - | 5.04 |
10/02 | 124 | 125 | 120 | 121 | -2.42% | 183,800 | 16億9847万 | -8.33% | - | 5.13 |
10/01 | 126 | 126 | 124 | 124 | -1.59% | 91,100 | 17億4058万 | -6.06% | - | 5.25 |
09/30 | 124 | 126 | 123 | 126 | +1.61% | 78,500 | 17億6866万 | -3.82% | - | 5.34 |
09/27 | 125 | 126 | 124 | 124 | 0% | 102,000 | 17億4058万 | -5.34% | - | 5.25 |
09/26 | 124 | 127 | 123 | 124 | +0.81% | 165,800 | 17億4058万 | -4.62% | - | 5.25 |
09/25 | 125 | 125 | 123 | 123 | -1.6% | 225,600 | 17億2655万 | -5.38% | - | 5.21 |
09/24 | 124 | 128 | 124 | 125 | +0.81% | 295,500 | 17億5462万 | -3.85% | - | 5.3 |
09/20 | 123 | 125 | 121 | 124 | 0% | 362,500 | 17億1578万 | -4.62% | - | 5.18 |
09/19 | 122 | 125 | 120 | 124 | +3.33% | 324,700 | 17億1578万 | -3.88% | - | 5.18 |
09/18 | 120 | 123 | 118 | 120 | 0% | 352,400 | 16億6044万 | -6.98% | - | 5.01 |
09/17 | 123 | 124 | 119 | 120 | -4.76% | 624,400 | 16億6044万 | -6.98% | - | 5.01 |
09/13 | 127 | 132 | 121 | 126 | +2.44% | 765,100 | 17億4346万 | -1.56% | - | 5.26 |
09/12 | 127 | 128 | 123 | 123 | -3.15% | 350,000 | 17億195万 | -3.91% | - | 5.14 |
09/11 | 127 | 129 | 125 | 127 | +1.6% | 398,900 | 17億5729万 | -0.78% | - | 5.3 |
09/10 | 130 | 131 | 124 | 125 | -6.02% | 492,600 | 17億2962万 | -1.57% | - | 5.22 |
09/09 | 131 | 133 | 128 | 133 | +0.76% | 393,100 | 18億4032万 | +4.72% | - | 5.55 |
09/06 | 133 | 134 | 130 | 132 | -2.22% | 929,500 | 18億2648万 | +4.76% | - | 5.51 |
09/05 | 139 | 144 | 133 | 135 | -4.93% | 1,105,400 | 18億6799万 | +8% | - | 5.64 |
09/04 | 145 | 159 | 141 | 142 | -0.7% | 3,020,800 | 19億6485万 | +13.6% | - | 5.93 |
09/03 | 147 | 150 | 138 | 143 | -4.03% | 1,563,900 | 19億7869万 | +15.32% | - | 5.97 |
09/02 | 168 | 175 | 148 | 149 | -2.61% | 3,868,900 | 20億6171万 | +21.14% | - | 6.22 |