PBR
2019/10/08~2020/03/09
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 | 11/1, 株式分割 1→2 |
2020 |
03/09 | 2,085 | 2,105 | 2,015 | 2,055 | -3.41% | 5,131,400 | 5622億4800万 | -5.21% | 29.45 | 7.67 |
03/06 | 2,133 | 2,163 | 2,088 | 2,128 | -1.05% | 3,340,000 | 5820億8400万 | -1.87% | 30.49 | 7.94 |
03/05 | 2,173 | 2,180 | 2,128 | 2,150 | +0.47% | 2,890,800 | 5882億4000万 | -0.78% | 30.82 | 8.03 |
03/04 | 2,063 | 2,148 | 2,053 | 2,140 | +2.64% | 3,672,800 | 5855億400万 | -1.2% | 30.67 | 7.99 |
03/03 | 2,200 | 2,205 | 2,080 | 2,085 | -0.71% | 5,095,200 | 5704億5600万 | -3.78% | 29.88 | 7.79 |
03/02 | 1,953 | 2,148 | 1,953 | 2,100 | +6.73% | 6,347,000 | 5745億6000万 | -3.14% | 30.1 | 7.84 |
02/28 | 2,000 | 2,058 | 1,955 | 1,968 | -5.97% | 5,881,600 | 5383億800万 | -9.42% | 28.2 | 7.35 |
02/27 | 2,183 | 2,198 | 2,055 | 2,093 | -4.01% | 4,581,800 | 5725億800万 | -4.06% | 29.99 | 7.81 |
02/26 | 2,175 | 2,225 | 2,135 | 2,180 | +0.58% | 3,772,000 | 5964億4800万 | -0.14% | 31.25 | 8.14 |
02/25 | 2,135 | 2,203 | 2,120 | 2,168 | -2.69% | 2,883,000 | 5930億2800万 | -0.62% | 31.07 | 8.09 |
02/21 | 2,220 | 2,235 | 2,190 | 2,228 | -0.11% | 2,295,400 | 6094億4400万 | +2.27% | 31.93 | 8.32 |
02/20 | 2,290 | 2,318 | 2,225 | 2,230 | -2.09% | 3,947,600 | 6101億2800万 | +2.58% | 31.96 | 8.33 |
02/19 | 2,225 | 2,285 | 2,225 | 2,278 | +3.41% | 3,082,000 | 6231億2400万 | +5.1% | 32.64 | 8.5 |
02/18 | 2,210 | 2,248 | 2,180 | 2,203 | -1.89% | 3,025,400 | 6026億400万 | +2.11% | 31.57 | 8.22 |
02/17 | 2,273 | 2,278 | 2,238 | 2,245 | -1.86% | 2,735,200 | 6142億3200万 | +4.52% | 32.18 | 8.38 |
02/14 | 2,300 | 2,328 | 2,275 | 2,288 | -0.54% | 2,789,200 | 6258億6000万 | +7.09% | 32.79 | 8.54 |
02/13 | 2,295 | 2,315 | 2,285 | 2,300 | +0.66% | 2,836,800 | 6292億8000万 | +8.54% | 32.97 | 8.59 |
02/12 | 2,210 | 2,308 | 2,203 | 2,285 | +3.98% | 4,446,600 | 6251億7600万 | +8.71% | 32.75 | 8.53 |
02/10 | 2,178 | 2,213 | 2,165 | 2,198 | +0.57% | 2,386,800 | 6012億3600万 | +5.35% | 31.5 | 8.21 |
02/07 | 2,170 | 2,213 | 2,165 | 2,185 | +0.69% | 2,978,600 | 5978億1600万 | +5.4% | 31.32 | 8.16 |
02/06 | 2,208 | 2,210 | 2,160 | 2,170 | -0.57% | 3,129,800 | 5937億1200万 | +5.34% | 31.1 | 8.1 |
02/05 | 2,160 | 2,190 | 2,145 | 2,183 | +2.34% | 3,407,200 | 5971億3200万 | +6.57% | 31.28 | 8.15 |
02/04 | 2,125 | 2,143 | 2,093 | 2,133 | +0.95% | 2,992,800 | 5834億5200万 | +4.79% | 30.57 | 7.96 |
02/03 | 2,040 | 2,118 | 2,035 | 2,113 | +0.6% | 2,782,800 | 5779億8000万 | +4.37% | 30.28 | 7.89 |
01/31 | 2,055 | 2,113 | 2,050 | 2,100 | +1.69% | 2,402,800 | 5745億6000万 | +4.27% | 30.1 | 7.84 |
01/30 | 2,080 | 2,120 | 2,025 | 2,065 | -0.96% | 3,515,200 | 5649億8400万 | +3.04% | 29.6 | 7.71 |
01/29 | 2,140 | 2,143 | 2,055 | 2,085 | -2.46% | 4,065,600 | 5704億5600万 | +4.41% | 29.88 | 7.79 |
01/28 | 2,148 | 2,180 | 2,123 | 2,138 | -0.47% | 3,406,800 | 5848億2000万 | +7.47% | 30.64 | 7.98 |
01/27 | 2,023 | 2,165 | 2,015 | 2,148 | +0.94% | 4,161,200 | 5875億5600万 | +8.51% | 30.78 | 8.02 |
01/24 | 2,173 | 2,173 | 2,103 | 2,128 | -2.74% | 5,838,600 | 5820億8400万 | +8.16% | 30.49 | 7.94 |
01/23 | 2,213 | 2,220 | 2,168 | 2,188 | -1.02% | 3,219,000 | 5985億 | +12.18% | 31.35 | 8.17 |
01/22 | 2,135 | 2,215 | 2,130 | 2,210 | +3.51% | 3,459,400 | 6046億5600万 | +14.45% | 31.68 | 8.25 |
01/21 | 2,190 | 2,195 | 2,105 | 2,135 | 0% | 3,722,800 | 5841億3600万 | +11.55% | 30.6 | 7.97 |
01/20 | 2,090 | 2,165 | 2,090 | 2,135 | +2.03% | 2,379,800 | 5841億3600万 | +12.31% | 30.6 | 7.97 |
01/17 | 2,100 | 2,118 | 2,050 | 2,093 | -1.3% | 3,811,200 | 5725億800万 | +11.07% | 29.99 | 7.81 |
01/16 | 2,083 | 2,123 | 2,078 | 2,120 | +3.29% | 4,230,200 | 5800億3200万 | +13.55% | 30.39 | 7.92 |
01/15 | 2,043 | 2,068 | 2,028 | 2,053 | +1.73% | 2,579,200 | 5615億6400万 | +11.07% | 29.42 | 7.66 |
01/14 | 1,998 | 2,018 | 1,985 | 2,018 | +1.38% | 2,210,000 | 5519億8800万 | +10.07% | 28.92 | 7.53 |
01/10 | 1,950 | 2,000 | 1,950 | 1,990 | +2.05% | 3,449,400 | 5444億6400万 | +9.34% | 28.52 | 7.43 |
01/09 | 1,890 | 1,960 | 1,885 | 1,950 | +4.56% | 5,138,200 | 5335億2000万 | +7.85% | 27.95 | 7.28 |
01/08 | 1,863 | 1,875 | 1,820 | 1,865 | -0.67% | 2,842,400 | 5102億6400万 | +3.73% | 26.73 | 6.96 |
01/07 | 1,880 | 1,885 | 1,860 | 1,878 | 0% | 2,049,000 | 5136億8400万 | +4.71% | 26.91 | 7.01 |
01/06 | 1,848 | 1,888 | 1,845 | 1,878 | +0.13% | 1,924,000 | 5136億8400万 | +5.12% | 26.91 | 7.01 |
2019 |
12/30 | 1,903 | 1,908 | 1,860 | 1,875 | +0.81% | 2,027,000 | 5130億 | +5.46% | 26.87 | 7 |
12/27 | 1,863 | 1,878 | 1,848 | 1,860 | +0.13% | 1,499,200 | 5088億9600万 | +5.03% | 26.66 | 6.95 |
12/26 | 1,850 | 1,860 | 1,835 | 1,858 | 0% | 1,337,400 | 5082億1200万 | +5.3% | 26.62 | 6.94 |
12/25 | 1,853 | 1,863 | 1,845 | 1,858 | -0.27% | 800,600 | 5082億1200万 | +5.72% | 26.62 | 6.94 |
12/24 | 1,870 | 1,875 | 1,838 | 1,863 | -0.27% | 1,440,800 | 5095億8000万 | +6.43% | 26.7 | 6.95 |
12/23 | 1,855 | 1,878 | 1,850 | 1,868 | +0.67% | 1,765,400 | 5109億4800万 | +7.14% | 26.77 | 6.97 |
12/20 | 1,875 | 1,890 | 1,833 | 1,855 | -1.46% | 2,666,600 | 5075億2800万 | +6.92% | 26.59 | 6.93 |
12/19 | 1,878 | 1,910 | 1,868 | 1,883 | 0% | 1,893,600 | 5150億5200万 | +9.13% | 26.98 | 7.03 |
12/18 | 1,893 | 1,925 | 1,855 | 1,883 | -0.92% | 3,924,000 | 5150億5200万 | +9.89% | 26.98 | 7.03 |
12/17 | 1,838 | 1,910 | 1,803 | 1,900 | +4.11% | 4,882,200 | 5198億4000万 | +11.83% | 27.23 | 7.09 |
12/16 | 1,743 | 1,833 | 1,715 | 1,825 | +6.1% | 8,083,200 | 4993億2000万 | +8.31% | 26.16 | 6.81 |
12/13 | 1,720 | 1,725 | 1,685 | 1,720 | +0.29% | 2,743,000 | 4705億9200万 | +2.75% | 24.65 | 6.42 |
12/12 | 1,755 | 1,775 | 1,700 | 1,715 | -4.06% | 5,315,000 | 4692億2400万 | +2.94% | 24.58 | 6.4 |
12/11 | 1,793 | 1,815 | 1,765 | 1,788 | -0.14% | 2,472,800 | 4890億6000万 | +7.68% | 25.62 | 6.67 |
12/10 | 1,723 | 1,813 | 1,723 | 1,790 | +4.83% | 5,167,800 | 4897億4400万 | +8.48% | 25.66 | 6.68 |
12/09 | 1,705 | 1,710 | 1,683 | 1,708 | +1.34% | 1,645,600 | 4671億7200万 | +4.05% | 24.47 | 6.38 |
12/06 | 1,640 | 1,688 | 1,623 | 1,685 | +2.12% | 2,287,800 | 4610億1600万 | +3.06% | 24.15 | 6.29 |
12/05 | 1,673 | 1,680 | 1,638 | 1,650 | -1.05% | 2,111,800 | 4514億4000万 | +1.1% | 23.65 | 6.16 |
12/04 | 1,665 | 1,683 | 1,658 | 1,668 | -0.74% | 1,936,400 | 4562億2800万 | +2.49% | 23.9 | 6.23 |
12/03 | 1,673 | 1,698 | 1,670 | 1,680 | -0.88% | 2,243,800 | 4596億4800万 | +3.7% | 24.08 | 6.27 |
12/02 | 1,695 | 1,720 | 1,670 | 1,695 | -0.15% | 2,226,400 | 4637億5200万 | +5.08% | 24.29 | 6.33 |
11/29 | 1,745 | 1,750 | 1,678 | 1,698 | -3% | 3,606,200 | 4644億3600万 | +5.63% | 24.33 | 6.34 |
11/28 | 1,745 | 1,755 | 1,718 | 1,750 | +3.09% | 3,179,800 | 4788億 | +9.38% | 25.08 | 6.53 |
11/27 | 1,713 | 1,735 | 1,693 | 1,698 | +0.3% | 2,285,200 | 4644億3600万 | +6.63% | 24.33 | 6.34 |
11/26 | 1,680 | 1,693 | 1,660 | 1,693 | +0.74% | 2,192,400 | 4630億6800万 | +6.85% | 24.26 | 6.32 |
11/25 | 1,685 | 1,688 | 1,650 | 1,680 | -0.15% | 1,649,800 | 4596億4800万 | +6.73% | 24.08 | 6.27 |
11/22 | 1,675 | 1,695 | 1,655 | 1,683 | -0.15% | 1,744,600 | 4603億3200万 | +7.58% | 24.12 | 6.28 |
11/21 | 1,678 | 1,703 | 1,645 | 1,685 | +0.3% | 2,210,200 | 4610億1600万 | +8.36% | 24.15 | 6.29 |
11/20 | 1,688 | 1,705 | 1,653 | 1,680 | -0.74% | 2,011,400 | 4596億4800万 | +8.67% | 24.08 | 6.27 |
11/19 | 1,700 | 1,710 | 1,665 | 1,693 | +1.04% | 2,577,600 | 4630億6800万 | +10.12% | 24.26 | 6.32 |
11/18 | 1,625 | 1,693 | 1,625 | 1,675 | +4.69% | 4,428,400 | 4582億8000万 | +9.69% | 24.01 | 6.25 |
11/15 | 1,580 | 1,610 | 1,578 | 1,600 | +1.59% | 2,093,600 | 4377億6000万 | +5.47% | 22.93 | 5.97 |
11/14 | 1,553 | 1,583 | 1,553 | 1,575 | +1.94% | 2,070,000 | 4309億2000万 | +4.24% | 22.57 | 5.88 |
11/13 | 1,548 | 1,575 | 1,538 | 1,545 | 0% | 2,028,200 | 4227億1200万 | +2.59% | 22.14 | 5.77 |
11/12 | 1,550 | 1,555 | 1,528 | 1,545 | -0.32% | 1,376,800 | 4227億1200万 | +2.86% | 22.14 | 5.77 |
11/11 | 1,525 | 1,560 | 1,523 | 1,550 | +1.14% | 1,918,800 | 4240億8000万 | +3.4% | 22.22 | 5.79 |
11/08 | 1,555 | 1,555 | 1,520 | 1,533 | -1.61% | 2,014,800 | 4192億9200万 | +2.51% | 21.97 | 5.72 |
11/07 | 1,530 | 1,570 | 1,513 | 1,558 | +0.97% | 1,943,000 | 4261億3200万 | +4.74% | 22.32 | 5.82 |
11/06 | 1,555 | 1,565 | 1,533 | 1,543 | -1.59% | 1,631,000 | 4220億2800万 | +4.43% | 22.11 | 5.76 |
11/05 | 1,583 | 1,585 | 1,548 | 1,568 | +0.64% | 2,093,800 | 4288億6800万 | +6.92% | 22.47 | 5.85 |
11/01 | 1,615 | 1,615 | 1,550 | 1,558 | -2.81% | 3,591,000 | 4261億3200万 | +7.04% | 22.32 | 5.82 |
11/01 | 株式分割 1→2 |
10/31 | 1,560 | 1,635 | 1,558 | 1,603 | +4.91% | 6,233,800 | 4384億4400万 | +11.05% | 28.67 | 7.81 |
10/30 | 1,500 | 1,548 | 1,494 | 1,528 | +2.17% | 4,832,800 | 4179億2400万 | +6.97% | 27.33 | 7.44 |
10/29 | 1,498 | 1,510 | 1,470 | 1,495 | -0.33% | 5,366,000 | 4090億3200万 | +5.58% | 26.59 | 7.24 |
10/28 | 1,540 | 1,540 | 1,498 | 1,500 | -2.76% | 4,612,000 | 4104億 | +6.69% | 26.68 | 7.27 |
10/25 | 1,515 | 1,550 | 1,508 | 1,543 | +1.15% | 2,979,600 | 4220億2800万 | +10.57% | 27.44 | 7.47 |
10/24 | 1,545 | 1,555 | 1,510 | 1,525 | -1.13% | 3,696,800 | 4172億4000万 | +10.35% | 27.12 | 7.39 |
10/23 | 1,515 | 1,548 | 1,505 | 1,543 | +3.18% | 4,941,600 | 4220億2800万 | +12.67% | 27.44 | 7.47 |
10/21 | 1,458 | 1,523 | 1,458 | 1,495 | +3.64% | 7,084,400 | 4090億3200万 | +10.01% | 26.59 | 7.24 |
10/18 | 1,448 | 1,458 | 1,438 | 1,443 | -0.17% | 1,822,000 | 3946億6800万 | +6.85% | 25.66 | 6.99 |
10/17 | 1,458 | 1,488 | 1,443 | 1,445 | -1.03% | 3,661,200 | 3953億5200万 | +7.59% | 25.7 | 7 |
10/16 | 1,445 | 1,480 | 1,433 | 1,460 | +1.04% | 4,060,400 | 3994億5600万 | +9.12% | 25.97 | 7.07 |
10/15 | 1,453 | 1,460 | 1,438 | 1,445 | -0.34% | 2,086,000 | 3953億5200万 | +8.48% | 25.7 | 7 |
10/11 | 1,443 | 1,463 | 1,433 | 1,450 | +0.52% | 2,042,000 | 3967億2000万 | +9.19% | 25.79 | 7.02 |
10/10 | 1,438 | 1,455 | 1,425 | 1,443 | +0.35% | 2,288,000 | 3946億6800万 | +9.11% | 25.66 | 6.99 |
10/09 | 1,443 | 1,490 | 1,430 | 1,438 | -0.69% | 5,035,600 | 3933億 | +9.15% | 25.57 | 6.96 |
10/08 | 1,448 | 1,458 | 1,433 | 1,448 | -0.17% | 2,405,200 | 3960億3600万 | +10.41% | 25.75 | 7.01 |