PBR
2020/02/03~2020/06/30
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 |
06/30 | 1,593 | 1,604 | 1,554 | 1,554 | +1.44% | 236,700 | 879億4149万 | +1.97% | 15.93 | 1.49 |
06/29 | 1,560 | 1,563 | 1,514 | 1,532 | -4.25% | 261,400 | 866億9650万 | +0.79% | 15.7 | 1.47 |
06/26 | 1,576 | 1,607 | 1,571 | 1,600 | +3.36% | 224,400 | 905億4465万 | +5.61% | 16.4 | 1.53 |
06/25 | 1,589 | 1,589 | 1,547 | 1,548 | -3.43% | 191,000 | 876億195万 | +2.72% | 15.87 | 1.48 |
06/24 | 1,610 | 1,627 | 1,603 | 1,603 | -1.05% | 159,200 | 907億1442万 | +6.8% | 16.43 | 1.53 |
06/23 | 1,613 | 1,637 | 1,602 | 1,620 | +1.5% | 133,800 | 916億7646万 | +8.58% | 16.61 | 1.55 |
06/22 | 1,596 | 1,615 | 1,590 | 1,596 | +0.19% | 249,600 | 903億1829万 | +7.69% | 16.36 | 1.53 |
06/19 | 1,585 | 1,607 | 1,572 | 1,593 | +1.4% | 172,100 | 901億4852万 | +8.29% | 16.33 | 1.52 |
06/18 | 1,566 | 1,581 | 1,543 | 1,571 | +0.9% | 180,400 | 889億353万 | +7.68% | 16.1 | 1.5 |
06/17 | 1,551 | 1,561 | 1,538 | 1,557 | +1.76% | 111,900 | 881億1126万 | +7.38% | 15.96 | 1.49 |
06/16 | 1,540 | 1,561 | 1,523 | 1,530 | +1.26% | 283,700 | 865億8332万 | +5.96% | 15.68 | 1.46 |
06/15 | 1,519 | 1,542 | 1,510 | 1,511 | +0.27% | 192,200 | 855億810万 | +5.08% | 15.49 | 1.45 |
06/12 | 1,494 | 1,516 | 1,469 | 1,507 | -1.25% | 145,100 | 852億8174万 | +5.09% | 15.45 | 1.44 |
06/11 | 1,560 | 1,567 | 1,523 | 1,526 | -2.74% | 201,000 | 863億5696万 | +6.79% | 15.64 | 1.46 |
06/10 | 1,535 | 1,572 | 1,535 | 1,569 | +2.35% | 139,900 | 887億9035万 | +10.42% | 16.08 | 1.5 |
06/09 | 1,529 | 1,539 | 1,519 | 1,533 | +1.52% | 126,600 | 867億5309万 | +8.65% | 15.72 | 1.47 |
06/08 | 1,499 | 1,514 | 1,493 | 1,510 | +2.37% | 85,100 | 854億5151万 | +7.63% | 15.48 | 1.45 |
06/05 | 1,452 | 1,475 | 1,447 | 1,475 | +1.37% | 97,400 | 834億7085万 | +5.73% | 15.12 | 1.41 |
06/04 | 1,455 | 1,465 | 1,429 | 1,455 | +0.28% | 89,100 | 823億3904万 | +4.83% | 14.92 | 1.39 |
06/03 | 1,471 | 1,474 | 1,441 | 1,451 | -0.07% | 125,900 | 821億1268万 | +5.07% | 14.87 | 1.39 |
06/02 | 1,458 | 1,466 | 1,445 | 1,452 | +0.69% | 101,600 | 821億6927万 | +5.6% | 14.88 | 1.39 |
06/01 | 1,442 | 1,446 | 1,423 | 1,442 | -0.14% | 91,200 | 816億337万 | +5.33% | 14.78 | 1.38 |
05/29 | 1,472 | 1,474 | 1,436 | 1,444 | -2.23% | 146,700 | 817億1655万 | +5.87% | 14.8 | 1.38 |
05/28 | 1,477 | 1,480 | 1,456 | 1,477 | +1.72% | 168,800 | 835億8403万 | +8.52% | 15.14 | 1.41 |
05/27 | 1,450 | 1,471 | 1,439 | 1,452 | +0.83% | 146,200 | 821億6927万 | +7.08% | 14.88 | 1.39 |
05/26 | 1,437 | 1,447 | 1,431 | 1,440 | +1.05% | 98,800 | 814億9019万 | +6.43% | 14.76 | 1.38 |
05/25 | 1,418 | 1,442 | 1,412 | 1,425 | +3.49% | 106,000 | 806億4133万 | +5.71% | 14.61 | 1.36 |
05/22 | 1,397 | 1,397 | 1,368 | 1,377 | -1.5% | 133,100 | 779億2499万 | +2.38% | 14.12 | 1.32 |
05/21 | 1,403 | 1,406 | 1,392 | 1,398 | +0.14% | 92,400 | 791億1339万 | +4.02% | 14.33 | 1.34 |
05/20 | 1,369 | 1,401 | 1,355 | 1,396 | +2.95% | 156,800 | 790億21万 | +3.87% | 14.31 | 1.34 |
05/19 | 1,369 | 1,373 | 1,342 | 1,356 | +2.73% | 149,900 | 767億3659万 | +1.04% | 13.9 | 1.3 |
05/18 | 1,298 | 1,340 | 1,296 | 1,320 | +1.85% | 194,900 | 746億9934万 | -1.64% | 13.53 | 1.26 |
05/15 | 1,298 | 1,320 | 1,272 | 1,296 | -4.57% | 261,400 | 733億4117万 | -3.36% | 13.29 | 1.24 |
05/14 | 1,385 | 1,404 | 1,356 | 1,358 | -2.16% | 103,200 | 768億4977万 | +1.27% | 13.92 | 1.3 |
05/13 | 1,400 | 1,406 | 1,369 | 1,388 | -0.5% | 137,700 | 785億4748万 | +3.97% | 14.23 | 1.33 |
05/12 | 1,417 | 1,417 | 1,377 | 1,395 | -1.62% | 90,700 | 789億4362万 | +4.97% | 14.3 | 1.34 |
05/11 | 1,388 | 1,418 | 1,376 | 1,418 | +3.28% | 98,700 | 802億4520万 | +7.1% | 14.54 | 1.36 |
05/08 | 1,350 | 1,373 | 1,336 | 1,373 | +3.39% | 90,600 | 776億9863万 | +4.02% | 14.07 | 1.31 |
05/07 | 1,299 | 1,342 | 1,299 | 1,328 | +0.99% | 123,500 | 751億5206万 | +0.68% | 13.61 | 1.27 |
05/01 | 1,328 | 1,328 | 1,299 | 1,315 | -1.79% | 118,000 | 744億1638万 | -0.45% | 13.48 | 1.26 |
04/30 | 1,346 | 1,361 | 1,339 | 1,339 | +1.75% | 135,500 | 757億7455万 | +1.36% | 13.73 | 1.28 |
04/28 | 1,290 | 1,322 | 1,280 | 1,316 | +2.25% | 132,400 | 744億7297万 | -0.23% | 13.49 | 1.26 |
04/27 | 1,269 | 1,289 | 1,255 | 1,287 | +1.02% | 179,100 | 728億3185万 | -2.05% | 13.19 | 1.23 |
04/24 | 1,300 | 1,300 | 1,266 | 1,274 | -2.75% | 153,300 | 720億9618万 | -2.6% | 13.06 | 1.22 |
04/23 | 1,299 | 1,312 | 1,286 | 1,310 | +0.77% | 136,000 | 741億3343万 | +0.92% | 13.43 | 1.25 |
04/22 | 1,318 | 1,322 | 1,286 | 1,300 | -1.96% | 149,700 | 735億6753万 | +0.62% | 13.33 | 1.24 |
04/21 | 1,359 | 1,359 | 1,316 | 1,326 | -2.07% | 105,900 | 750億3888万 | +3.03% | 13.59 | 1.27 |
04/20 | 1,373 | 1,380 | 1,343 | 1,354 | -0.88% | 88,600 | 766億2341万 | +5.78% | 13.88 | 1.3 |
04/17 | 1,370 | 1,380 | 1,345 | 1,366 | +0.44% | 165,400 | 773億250万 | +7.31% | 14 | 1.31 |
04/16 | 1,341 | 1,360 | 1,319 | 1,360 | +2.95% | 175,700 | 769億6295万 | +7.26% | 13.94 | 1.3 |
04/15 | 1,333 | 1,351 | 1,307 | 1,321 | -3.01% | 149,900 | 747億5593万 | +4.34% | 13.54 | 1.26 |
04/14 | 1,350 | 1,362 | 1,335 | 1,362 | +1.26% | 91,000 | 770億7613万 | +7.5% | 13.96 | 1.3 |
04/13 | 1,356 | 1,369 | 1,345 | 1,345 | -2.96% | 87,400 | 761億1410万 | +6.24% | 13.79 | 1.29 |
04/10 | 1,377 | 1,387 | 1,335 | 1,386 | +1.69% | 100,900 | 784億3430万 | +9.05% | 14.21 | 1.33 |
04/09 | 1,354 | 1,367 | 1,344 | 1,363 | +1.72% | 86,300 | 771億3272万 | +6.82% | 13.97 | 1.3 |
04/08 | 1,318 | 1,347 | 1,292 | 1,340 | +1.82% | 134,400 | 758億3114万 | +4.61% | 13.74 | 1.28 |
04/07 | 1,305 | 1,329 | 1,278 | 1,316 | +3.22% | 154,200 | 744億7297万 | +2.17% | 13.49 | 1.26 |
04/06 | 1,242 | 1,284 | 1,205 | 1,275 | +4.51% | 135,100 | 721億5277万 | -1.7% | 13.07 | 1.22 |
04/03 | 1,238 | 1,254 | 1,208 | 1,220 | -0.97% | 109,000 | 690億4030万 | -6.66% | 12.51 | 1.17 |
04/02 | 1,212 | 1,259 | 1,210 | 1,232 | -2.45% | 158,000 | 697億1938万 | -6.81% | 12.63 | 1.18 |
04/01 | 1,290 | 1,322 | 1,246 | 1,263 | -5.25% | 140,400 | 714億7368万 | -5.61% | 12.95 | 1.21 |
03/31 | 1,314 | 1,360 | 1,307 | 1,333 | -0.82% | 161,400 | 754億3501万 | -1.48% | 13.66 | 1.28 |
03/30 | 1,341 | 1,353 | 1,286 | 1,344 | -3.03% | 250,000 | 760億5751万 | -1.75% | 13.78 | 1.29 |
03/27 | 1,339 | 1,386 | 1,339 | 1,386 | +7.03% | 237,300 | 784億3430万 | +0.14% | 14.21 | 1.33 |
03/26 | 1,295 | 1,304 | 1,242 | 1,295 | 0% | 242,200 | 732億8458万 | -7.37% | 13.28 | 1.24 |
03/25 | 1,312 | 1,312 | 1,227 | 1,295 | +8.64% | 232,500 | 732億8458万 | -8.48% | 13.28 | 1.24 |
03/24 | 1,169 | 1,195 | 1,145 | 1,192 | +4.65% | 217,100 | 674億5576万 | -16.82% | 12.22 | 1.14 |
03/23 | 1,068 | 1,153 | 1,067 | 1,139 | +9.73% | 243,300 | 644億5647万 | -21.88% | 11.68 | 1.09 |
03/19 | 1,159 | 1,178 | 1,024 | 1,038 | -9.66% | 319,000 | 587億4084万 | -30.24% | 10.64 | 0.99 |
03/18 | 1,183 | 1,201 | 1,149 | 1,149 | -2.87% | 300,300 | 650億2238万 | -24.46% | 11.78 | 1.1 |
03/17 | 1,110 | 1,196 | 1,102 | 1,183 | +2.96% | 210,800 | 669億4645万 | -23.63% | 12.13 | 1.13 |
03/16 | 1,176 | 1,196 | 1,139 | 1,149 | -1.2% | 197,100 | 650億2238万 | -27.14% | 11.78 | 1.1 |
03/13 | 1,171 | 1,223 | 1,107 | 1,163 | -6.81% | 282,100 | 658億1464万 | -27.63% | 11.92 | 1.11 |
03/12 | 1,278 | 1,281 | 1,215 | 1,248 | -4.59% | 244,600 | 706億2483万 | -23.72% | 12.79 | 1.19 |
03/11 | 1,345 | 1,356 | 1,306 | 1,308 | -2.68% | 200,000 | 740億2025万 | -21.25% | 13.41 | 1.25 |
03/10 | 1,290 | 1,347 | 1,265 | 1,344 | -0.44% | 213,700 | 760億5751万 | -20.1% | 13.78 | 1.29 |
03/09 | 1,413 | 1,413 | 1,343 | 1,350 | -7.15% | 136,700 | 763億9705万 | -20.73% | 13.84 | 1.29 |
03/06 | 1,485 | 1,490 | 1,444 | 1,454 | -4.03% | 156,000 | 822億8245万 | -15.71% | 14.91 | 1.39 |
03/05 | 1,543 | 1,545 | 1,507 | 1,515 | +0.66% | 94,500 | 857億3447万 | -13.08% | 15.53 | 1.45 |
03/04 | 1,500 | 1,522 | 1,493 | 1,505 | -0.66% | 112,100 | 851億6856万 | -14.44% | 15.43 | 1.44 |
03/03 | 1,579 | 1,579 | 1,515 | 1,515 | -1.56% | 128,400 | 857億3447万 | -14.65% | 15.53 | 1.45 |
03/02 | 1,504 | 1,557 | 1,499 | 1,539 | +0.92% | 134,800 | 870億9264万 | -14.12% | 15.78 | 1.47 |
02/28 | 1,532 | 1,556 | 1,509 | 1,525 | -3.66% | 147,000 | 863億37万 | -15.7% | 15.63 | 1.46 |
02/27 | 1,630 | 1,634 | 1,578 | 1,583 | -3.83% | 127,500 | 895億8261万 | -13.36% | 16.23 | 1.52 |
02/26 | 1,607 | 1,646 | 1,603 | 1,646 | +0.98% | 127,800 | 931億4781万 | -10.64% | 16.87 | 1.58 |
02/25 | 1,640 | 1,658 | 1,624 | 1,630 | -5.07% | 166,400 | 922億4236万 | -12.13% | 16.71 | 1.56 |
02/21 | 1,735 | 1,745 | 1,711 | 1,717 | -0.81% | 110,200 | 971億6573万 | -8.13% | 17.6 | 1.64 |
02/20 | 1,714 | 1,741 | 1,700 | 1,731 | -0.06% | 226,500 | 979億5799万 | -7.88% | 17.74 | 1.66 |
02/19 | 1,734 | 1,742 | 1,724 | 1,732 | +0.12% | 102,500 | 980億1459万 | -8.26% | 17.76 | 1.66 |
02/18 | 1,720 | 1,730 | 1,703 | 1,730 | -0.57% | 114,800 | 979億140万 | -8.85% | 17.73 | 1.66 |
02/17 | 1,773 | 1,773 | 1,733 | 1,740 | -4.81% | 89,700 | 984億6731万 | -8.81% | 17.84 | 1.67 |
02/14 | 1,854 | 1,857 | 1,821 | 1,828 | -2.51% | 77,500 | 1034億4726万 | -4.64% | 18.74 | 1.75 |
02/13 | 1,856 | 1,878 | 1,845 | 1,875 | +1.08% | 65,200 | 1061億701万 | -2.39% | 19.22 | 1.79 |
02/12 | 1,852 | 1,862 | 1,838 | 1,855 | -0.43% | 43,800 | 1049億7521万 | -3.64% | 19.02 | 1.78 |
02/10 | 1,871 | 1,871 | 1,856 | 1,863 | -0.59% | 40,700 | 1054億2793万 | -3.37% | 19.1 | 1.78 |
02/07 | 1,883 | 1,895 | 1,871 | 1,874 | -1.11% | 37,600 | 1060億5042万 | -2.95% | 19.21 | 1.79 |
02/06 | 1,899 | 1,916 | 1,895 | 1,895 | -0.05% | 74,100 | 1072億3882万 | -2.07% | 19.43 | 1.81 |
02/05 | 1,866 | 1,902 | 1,860 | 1,896 | +1.66% | 87,700 | 1072億9541万 | -2.17% | 19.44 | 1.82 |
02/04 | 1,819 | 1,865 | 1,813 | 1,865 | +1.69% | 80,500 | 1055億4111万 | -3.92% | 19.12 | 1.79 |
02/03 | 1,838 | 1,849 | 1,829 | 1,834 | -2.65% | 95,600 | 1037億8681万 | -5.76% | 18.8 | 1.76 |