PBR
2019/08/16~2020/01/16
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 |
01/16 | 1,352 | 1,354 | 1,333 | 1,334 | -1.33% | 838,600 | 2509億8716万 | +5.71% | 43.06 | 1.71 |
01/15 | 1,302 | 1,367 | 1,302 | 1,352 | +4.81% | 1,854,700 | 2543億7380万 | +7.39% | 43.65 | 1.74 |
01/14 | 1,302 | 1,305 | 1,275 | 1,290 | +1.9% | 936,800 | 2427億873万 | +2.87% | 41.64 | 1.66 |
01/10 | 1,245 | 1,271 | 1,241 | 1,266 | +1.44% | 749,100 | 2381億9322万 | +1.2% | 40.87 | 1.62 |
01/09 | 1,282 | 1,287 | 1,246 | 1,248 | +2.46% | 1,099,300 | 2348億658万 | -0.08% | 40.29 | 1.6 |
01/08 | 1,226 | 1,228 | 1,208 | 1,218 | -1.69% | 527,900 | 2291億6219万 | -2.33% | 39.32 | 1.56 |
01/07 | 1,226 | 1,245 | 1,226 | 1,239 | +1.14% | 463,300 | 2331億1327万 | -0.64% | 40 | 1.59 |
01/06 | 1,232 | 1,234 | 1,216 | 1,225 | -1.69% | 514,000 | 2304億7922万 | -1.61% | 39.55 | 1.57 |
2019 |
12/30 | 1,252 | 1,254 | 1,239 | 1,246 | -0.56% | 254,100 | 2344億3029万 | +0.16% | 40.22 | 1.6 |
12/27 | 1,251 | 1,257 | 1,249 | 1,253 | +0.64% | 198,600 | 2357億4731万 | +0.89% | 40.45 | 1.61 |
12/26 | 1,231 | 1,245 | 1,231 | 1,245 | +0.97% | 303,100 | 2342億4214万 | +0.4% | 40.19 | 1.6 |
12/25 | 1,250 | 1,251 | 1,231 | 1,233 | -1.36% | 231,300 | 2319億8439万 | -0.4% | 39.8 | 1.58 |
12/24 | 1,252 | 1,261 | 1,246 | 1,250 | -0.48% | 231,600 | 2351億8288万 | +1.05% | 40.35 | 1.6 |
12/23 | 1,264 | 1,267 | 1,252 | 1,256 | -0.24% | 290,500 | 2363億1175万 | +1.62% | 40.55 | 1.61 |
12/20 | 1,263 | 1,267 | 1,256 | 1,259 | +0.08% | 452,000 | 2368億7619万 | +1.94% | 40.64 | 1.62 |
12/19 | 1,252 | 1,262 | 1,251 | 1,258 | +0.48% | 259,300 | 2366億8805万 | +2.03% | 40.61 | 1.61 |
12/18 | 1,259 | 1,260 | 1,249 | 1,252 | -0.32% | 463,100 | 2355億5917万 | +1.79% | 40.42 | 1.61 |
12/17 | 1,255 | 1,259 | 1,243 | 1,256 | +1.13% | 363,200 | 2363億1175万 | +2.2% | 40.55 | 1.61 |
12/16 | 1,267 | 1,271 | 1,241 | 1,242 | -2.36% | 594,100 | 2336億7770万 | +1.14% | 40.09 | 1.59 |
12/13 | 1,284 | 1,287 | 1,263 | 1,272 | +0.16% | 615,100 | 2393億2209万 | +3.58% | 41.06 | 1.63 |
12/12 | 1,277 | 1,279 | 1,260 | 1,270 | -0.63% | 455,300 | 2389億4580万 | +3.59% | 41 | 1.63 |
12/11 | 1,280 | 1,283 | 1,267 | 1,278 | -0.31% | 453,800 | 2404億5097万 | +4.41% | 41.26 | 1.64 |
12/10 | 1,271 | 1,283 | 1,261 | 1,282 | +0.87% | 565,900 | 2412億356万 | +5% | 41.39 | 1.65 |
12/09 | 1,268 | 1,272 | 1,253 | 1,271 | +1.27% | 587,200 | 2391億3395万 | +4.35% | 41.03 | 1.63 |
12/06 | 1,255 | 1,260 | 1,242 | 1,255 | +0.4% | 451,100 | 2361億2361万 | +3.29% | 40.51 | 1.61 |
12/05 | 1,243 | 1,253 | 1,234 | 1,250 | +1.3% | 727,700 | 2351億8288万 | +3.14% | 40.35 | 1.6 |
12/04 | 1,224 | 1,235 | 1,204 | 1,234 | +0.41% | 522,000 | 2321億7253万 | +2.07% | 39.84 | 1.58 |
12/03 | 1,206 | 1,230 | 1,201 | 1,229 | +1.32% | 642,300 | 2312億3180万 | +1.82% | 39.67 | 1.58 |
12/02 | 1,200 | 1,213 | 1,193 | 1,213 | +1.51% | 547,600 | 2282億2146万 | +0.66% | 39.16 | 1.56 |
11/29 | 1,201 | 1,208 | 1,192 | 1,195 | -0.91% | 277,000 | 2248億3483万 | -0.67% | 38.58 | 1.53 |
11/28 | 1,209 | 1,209 | 1,196 | 1,206 | +0.84% | 269,700 | 2269億444万 | +0.33% | 38.93 | 1.55 |
11/27 | 1,195 | 1,204 | 1,192 | 1,196 | +0.08% | 267,300 | 2250億2297万 | -0.42% | 38.61 | 1.54 |
11/26 | 1,211 | 1,213 | 1,195 | 1,195 | -1.24% | 334,300 | 2248億3483万 | -0.33% | 38.58 | 1.53 |
11/25 | 1,216 | 1,220 | 1,205 | 1,210 | +1% | 335,400 | 2276億5702万 | +1% | 39.06 | 1.55 |
11/22 | 1,202 | 1,212 | 1,194 | 1,198 | -0.08% | 342,300 | 2253億9927万 | +0.17% | 38.67 | 1.54 |
11/21 | 1,207 | 1,213 | 1,182 | 1,199 | -0.91% | 521,000 | 2255億8741万 | +0.33% | 38.71 | 1.54 |
11/20 | 1,219 | 1,219 | 1,204 | 1,210 | -1.06% | 258,800 | 2276億5702万 | +1.34% | 39.06 | 1.55 |
11/19 | 1,222 | 1,226 | 1,216 | 1,223 | +0.82% | 338,700 | 2301億292万 | +2.6% | 39.48 | 1.57 |
11/18 | 1,219 | 1,219 | 1,209 | 1,213 | +0.33% | 254,600 | 2282億2146万 | +2.02% | 39.16 | 1.56 |
11/15 | 1,196 | 1,217 | 1,196 | 1,209 | +1% | 333,400 | 2274億6888万 | +1.85% | 39.03 | 1.55 |
11/14 | 1,225 | 1,227 | 1,195 | 1,197 | -1.8% | 397,800 | 2252億1112万 | +1.01% | 38.64 | 1.54 |
11/13 | 1,239 | 1,239 | 1,218 | 1,219 | -1.85% | 410,300 | 2293億5034万 | +3.13% | 39.35 | 1.56 |
11/12 | 1,240 | 1,243 | 1,228 | 1,242 | +0.4% | 431,900 | 2336億7770万 | +5.34% | 40.09 | 1.59 |
11/11 | 1,225 | 1,239 | 1,224 | 1,237 | +1.64% | 517,900 | 2327億3697万 | +5.37% | 39.93 | 1.59 |
11/08 | 1,227 | 1,227 | 1,214 | 1,217 | 0% | 468,800 | 2289億7405万 | +3.93% | 39.29 | 1.56 |
11/07 | 1,218 | 1,222 | 1,207 | 1,217 | 0% | 369,200 | 2289億7405万 | +4.11% | 39.29 | 1.56 |
11/06 | 1,217 | 1,219 | 1,200 | 1,217 | +0.66% | 503,800 | 2289億7405万 | +4.37% | 39.29 | 1.56 |
11/05 | 1,194 | 1,212 | 1,190 | 1,209 | +2.28% | 749,000 | 2274億6888万 | +3.96% | 39.03 | 1.55 |
11/01 | 1,179 | 1,191 | 1,175 | 1,182 | -0.34% | 271,000 | 2223億8893万 | +1.81% | 38.16 | 1.52 |
10/31 | 1,185 | 1,188 | 1,177 | 1,186 | +0.68% | 288,100 | 2231億4151万 | +2.33% | 38.29 | 1.52 |
10/30 | 1,178 | 1,182 | 1,173 | 1,178 | -0.17% | 382,900 | 2216億3634万 | +1.73% | 38.03 | 1.51 |
10/29 | 1,180 | 1,190 | 1,177 | 1,180 | +0.85% | 346,200 | 2220億1263万 | +2.08% | 38.09 | 1.51 |
10/28 | 1,176 | 1,184 | 1,168 | 1,170 | -0.26% | 371,000 | 2201億3117万 | +1.47% | 37.77 | 1.5 |
10/25 | 1,168 | 1,177 | 1,165 | 1,173 | +0.17% | 379,400 | 2206億9561万 | +1.91% | 37.87 | 1.51 |
10/24 | 1,172 | 1,180 | 1,168 | 1,171 | +0.43% | 384,800 | 2203億1932万 | +1.91% | 37.8 | 1.5 |
10/23 | 1,164 | 1,169 | 1,154 | 1,166 | +1.22% | 559,200 | 2193億7859万 | +1.66% | 37.64 | 1.5 |
10/21 | 1,164 | 1,168 | 1,141 | 1,152 | -1.12% | 520,500 | 2167億4454万 | +0.44% | 37.19 | 1.48 |
10/18 | 1,170 | 1,184 | 1,161 | 1,165 | +0.17% | 563,800 | 2191億9044万 | +1.75% | 37.61 | 1.5 |
10/17 | 1,162 | 1,165 | 1,140 | 1,163 | -0.43% | 816,100 | 2188億1415万 | +1.93% | 37.54 | 1.49 |
10/16 | 1,193 | 1,193 | 1,153 | 1,168 | -1.02% | 1,035,000 | 2197億5488万 | +2.82% | 37.71 | 1.5 |
10/15 | 1,180 | 1,209 | 1,176 | 1,180 | +1.72% | 1,495,900 | 2220億1263万 | +4.33% | 38.09 | 1.51 |
10/11 | 1,141 | 1,172 | 1,140 | 1,160 | +0.87% | 1,228,200 | 2182億4971万 | +3.2% | 37.45 | 1.49 |
10/10 | 1,164 | 1,168 | 1,133 | 1,150 | -0.43% | 953,000 | 2163億6824万 | +2.86% | 37.12 | 1.48 |
10/09 | 1,171 | 1,171 | 1,144 | 1,155 | -1.45% | 766,200 | 2173億898万 | +3.68% | 37.29 | 1.48 |
10/08 | 1,129 | 1,190 | 1,129 | 1,172 | +4.46% | 1,869,100 | 2205億746万 | +5.78% | 37.83 | 1.5 |
10/07 | 1,120 | 1,125 | 1,112 | 1,122 | -1.32% | 946,800 | 2111億15万 | +1.72% | 36.22 | 1.44 |
10/04 | 1,131 | 1,138 | 1,121 | 1,137 | +0.71% | 404,200 | 2139億2234万 | +3.46% | 36.7 | 1.46 |
10/03 | 1,140 | 1,145 | 1,121 | 1,129 | -2.67% | 451,000 | 2124億1717万 | +3.01% | 36.45 | 1.45 |
10/02 | 1,155 | 1,175 | 1,153 | 1,160 | +0.26% | 453,700 | 2182億4971万 | +6.03% | 37.45 | 1.49 |
10/01 | 1,141 | 1,158 | 1,136 | 1,157 | +1.76% | 482,000 | 2176億8527万 | +6.15% | 37.35 | 1.49 |
09/30 | 1,134 | 1,141 | 1,123 | 1,137 | -0.52% | 535,400 | 2139億2234万 | +4.7% | 36.7 | 1.46 |
09/27 | 1,161 | 1,162 | 1,131 | 1,143 | -1.38% | 556,400 | 2150億5122万 | +5.54% | 36.9 | 1.47 |
09/26 | 1,160 | 1,164 | 1,148 | 1,159 | +0.7% | 649,800 | 2180億6156万 | +7.41% | 37.42 | 1.49 |
09/25 | 1,159 | 1,159 | 1,136 | 1,151 | -0.78% | 596,600 | 2165億5639万 | +6.97% | 37.16 | 1.48 |
09/24 | 1,120 | 1,161 | 1,120 | 1,160 | +3.85% | 936,100 | 2182億4971万 | +8.21% | 37.45 | 1.49 |
09/20 | 1,106 | 1,118 | 1,106 | 1,117 | 0% | 588,100 | 2101億5942万 | +4.69% | 36.06 | 1.43 |
09/19 | 1,118 | 1,124 | 1,111 | 1,117 | +0.72% | 733,400 | 2101億5942万 | +4.88% | 36.06 | 1.43 |
09/18 | 1,130 | 1,131 | 1,105 | 1,109 | -1.95% | 568,500 | 2086億5425万 | +4.33% | 35.8 | 1.42 |
09/17 | 1,117 | 1,134 | 1,108 | 1,131 | +0.8% | 687,900 | 2127億9346万 | +6.6% | 36.51 | 1.45 |
09/13 | 1,145 | 1,145 | 1,109 | 1,122 | -2.18% | 1,254,400 | 2111億15万 | +6.05% | 36.22 | 1.44 |
09/12 | 1,127 | 1,151 | 1,122 | 1,147 | +3.05% | 1,214,900 | 2158億381万 | +8.62% | 37.03 | 1.47 |
09/11 | 1,083 | 1,122 | 1,083 | 1,113 | +3.82% | 1,427,500 | 2094億683万 | +5.8% | 35.93 | 1.43 |
09/10 | 1,047 | 1,072 | 1,047 | 1,072 | +2.78% | 806,100 | 2016億9283万 | +2.19% | 34.61 | 1.38 |
09/09 | 1,028 | 1,043 | 1,025 | 1,043 | +2.25% | 493,700 | 1962億3659万 | -0.48% | 33.67 | 1.34 |
09/06 | 1,029 | 1,029 | 1,020 | 1,020 | -0.29% | 398,200 | 1919億923万 | -2.58% | 32.93 | 1.31 |
09/05 | 1,019 | 1,029 | 1,015 | 1,023 | +0.69% | 561,300 | 1924億7366万 | -2.48% | 33.02 | 1.31 |
09/04 | 1,021 | 1,026 | 1,015 | 1,016 | -0.97% | 400,900 | 1911億5664万 | -3.42% | 32.8 | 1.3 |
09/03 | 1,018 | 1,029 | 1,013 | 1,026 | +0.39% | 387,400 | 1930億3810万 | -2.75% | 33.12 | 1.32 |
09/02 | 1,050 | 1,052 | 1,021 | 1,022 | -2.94% | 608,400 | 1922億8552万 | -3.4% | 32.99 | 1.31 |
08/30 | 1,030 | 1,053 | 1,024 | 1,053 | +3.54% | 1,017,800 | 1981億1805万 | -0.75% | 13.19 | 1.38 |
08/29 | 1,039 | 1,040 | 1,006 | 1,017 | -3.78% | 2,558,200 | 1913億4479万 | -4.24% | 12.74 | 1.34 |
08/28 | 1,073 | 1,073 | 1,049 | 1,057 | -1.58% | 2,631,200 | 1988億7064万 | -0.75% | 13.24 | 1.39 |
08/27 | 1,074 | 1,079 | 1,068 | 1,074 | +1.23% | 1,100,000 | 2020億6913万 | +0.66% | 13.45 | 1.41 |
08/26 | 1,050 | 1,072 | 1,049 | 1,061 | -0.93% | 2,745,300 | 1996億2322万 | -0.56% | 13.29 | 1.39 |
08/23 | 1,062 | 1,074 | 1,057 | 1,071 | +1.42% | 1,160,400 | 2015億469万 | +0.28% | 13.41 | 1.41 |
08/22 | 1,055 | 1,059 | 1,046 | 1,056 | +0.76% | 1,134,200 | 1986億8249万 | -1.03% | 13.23 | 1.39 |
08/21 | 1,068 | 1,068 | 1,046 | 1,048 | -1.96% | 853,000 | 1971億7732万 | -1.87% | 13.13 | 1.38 |
08/20 | 1,057 | 1,072 | 1,056 | 1,069 | +0.75% | 838,000 | 2011億2839万 | -0.19% | 13.39 | 1.4 |
08/19 | 1,044 | 1,062 | 1,043 | 1,061 | +1.82% | 1,251,200 | 1996億2322万 | -1.03% | 13.29 | 1.39 |
08/16 | 1,043 | 1,044 | 1,032 | 1,042 | -0.38% | 1,180,600 | 1960億4844万 | -2.98% | 13.05 | 1.37 |