PBR
2019/10/18~2020/03/18
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 |
03/18 | 874 | 891 | 835 | 837 | -4.23% | 358,700 | 98億8566万 | -25.33% | 9.93 | 0.3 |
03/17 | 820 | 884 | 816 | 874 | +2.22% | 281,300 | 103億2266万 | -23.4% | 10.37 | 0.32 |
03/16 | 889 | 907 | 842 | 855 | -1.16% | 221,200 | 100億9825万 | -26.17% | 10.14 | 0.31 |
03/13 | 873 | 900 | 825 | 865 | -8.76% | 349,000 | 102億1636万 | -26.38% | 10.26 | 0.31 |
03/12 | 981 | 981 | 923 | 948 | -4.82% | 333,100 | 111億9666万 | -20.54% | 11.25 | 0.35 |
03/11 | 1,020 | 1,039 | 992 | 996 | -1.09% | 161,700 | 117億6358万 | -17.41% | 11.81 | 0.36 |
03/10 | 932 | 1,040 | 920 | 1,007 | +2.13% | 326,000 | 118億9350万 | -17.46% | 11.95 | 0.37 |
03/09 | 1,040 | 1,055 | 986 | 986 | -9.29% | 353,100 | 116億4547万 | -20.55% | 11.7 | 0.36 |
03/06 | 1,092 | 1,107 | 1,075 | 1,087 | -1.72% | 189,400 | 128億3837万 | -13.8% | 12.89 | 0.4 |
03/05 | 1,121 | 1,121 | 1,080 | 1,106 | -0.72% | 243,800 | 130億6277万 | -13.05% | 13.12 | 0.4 |
03/04 | 1,098 | 1,116 | 1,089 | 1,114 | +0.27% | 196,800 | 131億5726万 | -13.04% | 13.21 | 0.41 |
03/03 | 1,184 | 1,197 | 1,104 | 1,111 | -4.14% | 255,100 | 131億2183万 | -14.01% | 13.18 | 0.4 |
03/02 | 1,111 | 1,176 | 1,110 | 1,159 | +2.75% | 228,600 | 136億8875万 | -10.64% | 13.75 | 0.42 |
02/28 | 1,147 | 1,184 | 1,115 | 1,128 | -4.16% | 447,600 | 133億2261万 | -13.36% | 13.38 | 0.41 |
02/27 | 1,189 | 1,222 | 1,177 | 1,177 | -1.59% | 285,600 | 139億134万 | -10.08% | 13.96 | 0.43 |
02/26 | 1,232 | 1,240 | 1,193 | 1,196 | -4.32% | 452,800 | 141億2575万 | -9.19% | 14.19 | 0.44 |
02/25 | 1,264 | 1,299 | 1,247 | 1,250 | -1.34% | 448,700 | 147億6353万 | -5.23% | 14.83 | 0.46 |
02/21 | 1,263 | 1,295 | 1,261 | 1,267 | +0.56% | 226,200 | 149億6432万 | -3.5% | 15.03 | 0.46 |
02/20 | 1,257 | 1,307 | 1,243 | 1,260 | -0.47% | 325,100 | 148億8164万 | -3.52% | 14.95 | 0.46 |
02/19 | 1,298 | 1,298 | 1,255 | 1,266 | -2.76% | 279,600 | 149億5250万 | -2.47% | 15.02 | 0.46 |
02/18 | 1,351 | 1,367 | 1,281 | 1,302 | -6.73% | 630,500 | 153億7769万 | +0.93% | 15.44 | 0.47 |
02/17 | 1,338 | 1,427 | 1,295 | 1,396 | +8.22% | 1,258,100 | 164億8791万 | +9.15% | 16.56 | 0.51 |
02/14 | 1,317 | 1,320 | 1,250 | 1,290 | +3.7% | 565,400 | 152億3596万 | +2.06% | 15.3 | 0.47 |
02/13 | 1,284 | 1,284 | 1,235 | 1,244 | -4.97% | 508,200 | 146億9267万 | -0.64% | 14.76 | 0.45 |
02/12 | 1,320 | 1,342 | 1,302 | 1,309 | -2.39% | 491,500 | 154億6037万 | +5.39% | 15.53 | 0.48 |
02/10 | 1,330 | 1,367 | 1,310 | 1,341 | +4.6% | 816,000 | 158億3832万 | +9.11% | 15.91 | 0.49 |
02/07 | 1,277 | 1,331 | 1,274 | 1,282 | +0.47% | 643,100 | 151億4148万 | +5.43% | 15.21 | 0.47 |
02/06 | 1,330 | 1,338 | 1,274 | 1,276 | -3.63% | 681,100 | 150億7061万 | +5.8% | 15.14 | 0.46 |
02/05 | 1,300 | 1,377 | 1,283 | 1,324 | +3.44% | 1,044,400 | 156億3753万 | +10.79% | 15.71 | 0.48 |
02/04 | 1,323 | 1,337 | 1,257 | 1,280 | -5.19% | 1,266,800 | 151億1786万 | +8.2% | 15.18 | 0.47 |
02/03 | 1,484 | 1,543 | 1,277 | 1,350 | -11.88% | 2,661,600 | 159億4461万 | +15.19% | 16.01 | 0.49 |
01/31 | 1,593 | 1,665 | 1,419 | 1,532 | +3.3% | 3,883,000 | 180億9419万 | +32.18% | 18.17 | 0.56 |
01/30 | 1,395 | 1,665 | 1,361 | 1,483 | +8.64% | 8,330,100 | 175億1545万 | +30.2% | 17.59 | 0.54 |
01/29 | 1,313 | 1,422 | 1,313 | 1,365 | +3.96% | 1,883,600 | 161億2178万 | +21.88% | 16.19 | 0.5 |
01/28 | 1,452 | 1,456 | 1,305 | 1,313 | -6.68% | 2,626,100 | 155億761万 | +18.82% | 15.57 | 0.48 |
01/27 | 1,313 | 1,426 | 1,301 | 1,407 | +13.47% | 6,159,300 | 166億1783万 | +28.61% | 16.69 | 0.51 |
01/24 | 1,280 | 1,286 | 1,222 | 1,240 | -1.59% | 1,249,100 | 146億4542万 | +15.03% | 14.71 | 0.45 |
01/23 | 1,301 | 1,317 | 1,220 | 1,260 | -4.91% | 2,020,200 | 148億8164万 | +17.98% | 14.95 | 0.46 |
01/22 | 1,424 | 1,449 | 1,321 | 1,325 | -3.07% | 3,555,200 | 156億4934万 | +25.24% | 15.72 | 0.48 |
01/21 | 1,320 | 1,400 | 1,267 | 1,367 | +10.78% | 2,302,600 | 161億4540万 | +30.81% | 16.22 | 0.5 |
01/20 | 1,170 | 1,242 | 1,153 | 1,234 | +10.08% | 647,300 | 145億7456万 | +19.69% | 14.64 | 0.45 |
01/17 | 1,095 | 1,121 | 1,069 | 1,121 | +3.32% | 180,900 | 132億3993万 | +9.9% | 13.3 | 0.41 |
01/16 | 1,120 | 1,152 | 1,072 | 1,085 | +2.65% | 555,100 | 128億1474万 | +7% | 12.87 | 0.4 |
01/15 | 1,089 | 1,089 | 1,055 | 1,057 | -1.77% | 47,700 | 124億8404万 | +4.76% | 12.54 | 0.38 |
01/14 | 1,085 | 1,090 | 1,044 | 1,076 | +4.98% | 119,000 | 127億845万 | +7.06% | 12.76 | 0.39 |
01/10 | 1,022 | 1,041 | 1,013 | 1,025 | +1.28% | 65,700 | 121億609万 | +2.6% | 12.16 | 0.37 |
01/09 | 1,004 | 1,014 | 999 | 1,012 | +2.33% | 29,900 | 119億5255万 | +1.61% | 12 | 0.37 |
01/08 | 1,004 | 1,004 | 989 | 989 | -1.79% | 27,800 | 116億8090万 | -0.4% | 11.73 | 0.36 |
01/07 | 997 | 1,008 | 996 | 1,007 | +2.13% | 25,100 | 118億9350万 | +1.51% | 11.95 | 0.37 |
01/06 | 1,005 | 1,005 | 985 | 986 | -2.18% | 40,900 | 116億4547万 | -0.3% | 11.7 | 0.36 |
2019 |
12/30 | 1,009 | 1,014 | 1,005 | 1,008 | -0.79% | 27,700 | 119億531万 | +2.13% | 11.96 | 0.37 |
12/27 | 1,020 | 1,020 | 1,016 | 1,016 | -0.1% | 28,800 | 119億9980万 | +3.15% | 12.05 | 0.37 |
12/26 | 1,017 | 1,023 | 1,016 | 1,017 | 0% | 37,600 | 120億1161万 | +3.67% | 12.06 | 0.37 |
12/25 | 1,019 | 1,020 | 1,016 | 1,017 | -0.2% | 17,300 | 120億1161万 | +3.99% | 12.06 | 0.37 |
12/24 | 1,017 | 1,024 | 1,017 | 1,019 | -0.2% | 24,200 | 120億3523万 | +4.51% | 12.09 | 0.37 |
12/23 | 1,013 | 1,024 | 1,011 | 1,021 | +0.79% | 47,300 | 120億5885万 | +5.04% | 12.11 | 0.37 |
12/20 | 1,020 | 1,022 | 1,011 | 1,013 | +0.2% | 34,100 | 119億6436万 | +4.54% | 12.02 | 0.37 |
12/19 | 1,011 | 1,012 | 999 | 1,011 | +0.1% | 24,600 | 119億4074万 | +4.66% | 11.99 | 0.37 |
12/18 | 1,019 | 1,022 | 1,010 | 1,010 | -0.88% | 19,500 | 119億2893万 | +4.88% | 11.98 | 0.37 |
12/17 | 1,005 | 1,019 | 1,005 | 1,019 | +1.19% | 35,900 | 120億3523万 | +6.15% | 12.09 | 0.37 |
12/16 | 1,007 | 1,011 | 1,004 | 1,007 | 0% | 15,100 | 118億9350万 | +5.22% | 11.95 | 0.37 |
12/13 | 1,006 | 1,013 | 1,003 | 1,007 | +0.9% | 46,800 | 118億9350万 | +5.45% | 11.95 | 0.37 |
12/12 | 1,007 | 1,007 | 994 | 998 | -0.1% | 14,200 | 117億8720万 | +4.83% | 11.84 | 0.36 |
12/11 | 1,009 | 1,009 | 991 | 999 | -1.09% | 41,700 | 117億9901万 | +5.16% | 11.85 | 0.36 |
12/10 | 990 | 1,014 | 984 | 1,010 | +3.27% | 100,600 | 119億2893万 | +6.54% | 11.98 | 0.37 |
12/09 | 977 | 982 | 976 | 978 | +0.82% | 49,500 | 115億5099万 | +3.49% | 11.6 | 0.36 |
12/06 | 959 | 970 | 958 | 970 | +1.57% | 31,600 | 114億5650万 | +2.86% | 11.51 | 0.35 |
12/05 | 948 | 956 | 946 | 955 | +0.84% | 31,400 | 112億7934万 | +1.38% | 11.33 | 0.35 |
12/04 | 939 | 947 | 933 | 947 | +0.53% | 29,600 | 111億8485万 | +0.64% | 11.23 | 0.34 |
12/03 | 937 | 942 | 932 | 942 | +0.11% | 15,700 | 111億2580万 | +0.21% | 11.17 | 0.34 |
12/02 | 945 | 948 | 937 | 941 | -0.42% | 37,700 | 111億1399万 | +0.21% | 11.16 | 0.34 |
11/29 | 951 | 951 | 943 | 945 | -0.11% | 14,000 | 111億6123万 | +0.75% | 11.21 | 0.34 |
11/28 | 950 | 950 | 945 | 946 | -0.42% | 13,800 | 111億7304万 | +0.85% | 11.22 | 0.34 |
11/27 | 945 | 950 | 945 | 950 | +1.06% | 25,000 | 112億2028万 | +1.39% | 11.27 | 0.35 |
11/26 | 945 | 949 | 939 | 940 | +0.11% | 40,900 | 111億217万 | +0.43% | 11.15 | 0.34 |
11/25 | 938 | 942 | 936 | 939 | +0.86% | 18,000 | 110億9036万 | +0.43% | 11.14 | 0.34 |
11/22 | 937 | 938 | 931 | 931 | -0.11% | 25,900 | 109億9588万 | -0.43% | 11.04 | 0.34 |
11/21 | 932 | 934 | 926 | 932 | -0.53% | 39,800 | 110億769万 | -0.32% | 11.06 | 0.34 |
11/20 | 952 | 952 | 936 | 937 | -1.26% | 26,600 | 110億6674万 | +0.21% | 11.11 | 0.34 |
11/19 | 948 | 951 | 946 | 949 | +0.53% | 19,700 | 112億847万 | +1.5% | 11.26 | 0.35 |
11/18 | 948 | 949 | 940 | 944 | +0.32% | 20,700 | 111億4942万 | +1.07% | 11.2 | 0.34 |
11/15 | 941 | 949 | 938 | 941 | +0.75% | 28,900 | 111億1399万 | +0.86% | 11.16 | 0.34 |
11/14 | 943 | 944 | 934 | 934 | -0.95% | 36,400 | 110億3131万 | +0.21% | 11.08 | 0.34 |
11/13 | 948 | 948 | 940 | 943 | -0.74% | 21,800 | 111億3761万 | +1.29% | 11.19 | 0.34 |
11/12 | 951 | 954 | 947 | 950 | +0.53% | 25,100 | 112億2028万 | +2.15% | 11.27 | 0.35 |
11/11 | 948 | 954 | 943 | 945 | +0.75% | 58,800 | 111億6123万 | +1.83% | 11.21 | 0.34 |
11/08 | 947 | 955 | 938 | 938 | -0.42% | 67,800 | 110億7855万 | +1.19% | 11.13 | 0.34 |
11/07 | 949 | 949 | 937 | 942 | -0.74% | 30,000 | 111億2580万 | +1.62% | 11.17 | 0.34 |
11/06 | 944 | 950 | 942 | 949 | +0.74% | 28,500 | 112億847万 | +2.48% | 11.26 | 0.35 |
11/05 | 933 | 942 | 933 | 942 | +1.18% | 32,800 | 111億2580万 | +1.84% | 11.17 | 0.34 |
11/01 | 936 | 936 | 928 | 931 | -0.75% | 14,300 | 109億9588万 | +0.65% | 11.04 | 0.34 |
10/31 | 932 | 938 | 927 | 938 | +0.75% | 24,100 | 110億7855万 | +1.41% | 11.13 | 0.34 |
10/30 | 925 | 931 | 921 | 931 | +0.76% | 67,800 | 109億9588万 | +0.65% | 11.04 | 0.34 |
10/29 | 921 | 924 | 920 | 924 | +0.54% | 31,700 | 109億1320万 | -0.11% | 10.96 | 0.34 |
10/28 | 924 | 924 | 914 | 919 | -0.22% | 44,900 | 108億5415万 | -0.65% | 10.9 | 0.33 |
10/25 | 927 | 927 | 918 | 921 | -0.75% | 39,700 | 108億7777万 | -0.43% | 10.92 | 0.34 |
10/24 | 930 | 930 | 922 | 928 | +0.54% | 21,400 | 109億6044万 | +0.22% | 11.01 | 0.34 |
10/23 | 925 | 926 | 917 | 923 | -0.22% | 31,100 | 109億139万 | -0.43% | 10.95 | 0.34 |
10/21 | 926 | 930 | 925 | 925 | -0.43% | 19,800 | 109億2501万 | -0.22% | 10.97 | 0.34 |
10/18 | 930 | 936 | 926 | 929 | -0.32% | 16,200 | 109億7226万 | +0.22% | 11.02 | 0.34 |