PBR
2019/11/25~2020/04/22
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 |
04/22 | 224,600 | 226,500 | 222,100 | 223,600 | -0.49% | 1,041 | 536億4342万 | +1.31% | 27.97 | 1.01 |
04/21 | 233,200 | 234,100 | 222,000 | 224,700 | -3.56% | 993 | 539億732万 | +1.65% | 28.11 | 1.01 |
04/20 | 233,300 | 234,900 | 230,100 | 233,000 | 0% | 652 | 558億9856万 | +5.01% | 29.15 | 1.05 |
04/17 | 225,400 | 234,200 | 225,300 | 233,000 | +3.46% | 1,155 | 558億9856万 | +4.82% | 29.15 | 1.05 |
04/16 | 215,200 | 225,500 | 210,800 | 225,200 | +3.21% | 1,932 | 540億2728万 | +0.69% | 28.17 | 1.01 |
04/15 | 228,400 | 228,400 | 216,100 | 218,200 | -2.94% | 1,528 | 523億4792万 | -3.58% | 27.29 | 0.98 |
04/14 | 224,700 | 227,800 | 220,200 | 224,800 | +1.08% | 753 | 539億3131万 | -2.02% | 28.12 | 1.01 |
04/13 | 222,500 | 229,500 | 219,200 | 222,400 | +0.09% | 933 | 533億5553万 | -4.31% | 27.82 | 1 |
04/10 | 217,600 | 222,200 | 212,100 | 222,200 | +2.35% | 1,219 | 533億755万 | -6.05% | 27.79 | 1 |
04/09 | 228,400 | 228,500 | 214,900 | 217,100 | -2.82% | 1,544 | 520億8402万 | -10% | 27.16 | 0.98 |
04/08 | 225,400 | 228,900 | 211,500 | 223,400 | -0.84% | 1,385 | 535億9544万 | -9.09% | 27.94 | 1.01 |
04/07 | 212,500 | 230,900 | 212,500 | 225,300 | +10.6% | 1,580 | 540億5127万 | -9.85% | 28.18 | 1.01 |
04/06 | 201,700 | 214,700 | 200,200 | 203,700 | -0.29% | 1,707 | 488億6925万 | -19.78% | 25.48 | 0.92 |
04/03 | 211,700 | 214,600 | 200,300 | 204,300 | -5.72% | 1,805 | 490億1320万 | -21.09% | 25.56 | 0.92 |
04/02 | 224,800 | 225,000 | 211,000 | 216,700 | -5.7% | 1,720 | 519億8806万 | -18.13% | 27.11 | 0.98 |
04/01 | 242,600 | 242,600 | 223,200 | 229,800 | -5.9% | 1,897 | 551億3085万 | -15.13% | 28.74 | 1.04 |
03/31 | 239,000 | 248,000 | 230,200 | 244,200 | +1.83% | 1,951 | 585億8553万 | -11.72% | 30.55 | 1.1 |
03/30 | 220,000 | 239,800 | 218,200 | 239,800 | +3.18% | 1,773 | 575億2993万 | -15.03% | 30 | 1.08 |
03/27 | 230,600 | 238,000 | 217,200 | 232,400 | -0.68% | 2,018 | 557億5461万 | -19.3% | 29.07 | 1.05 |
03/26 | 235,000 | 243,200 | 225,000 | 234,000 | -2.62% | 3,542 | 561億3847万 | -20.39% | 29.27 | 1.05 |
03/25 | 244,200 | 245,000 | 226,400 | 240,300 | +17.68% | 3,157 | 576億4989万 | -19.84% | 30.06 | 1.08 |
03/24 | 202,300 | 231,000 | 191,800 | 204,200 | +6.91% | 3,388 | 489億8921万 | -33.1% | 25.54 | 0.92 |
03/23 | 181,400 | 198,800 | 178,000 | 191,000 | +10.02% | 3,061 | 458億2242万 | -38.83% | 23.89 | 0.86 |
03/19 | 206,400 | 215,500 | 165,900 | 173,600 | -17.61% | 4,087 | 416億4802万 | -45.71% | 21.72 | 0.78 |
03/18 | 235,300 | 249,900 | 210,700 | 210,700 | -9.22% | 1,641 | 505億4861万 | -35.76% | 26.36 | 0.95 |
03/17 | 228,600 | 238,900 | 221,200 | 232,100 | -5.54% | 1,715 | 556億8264万 | -30.65% | 29.03 | 1.05 |
03/16 | 243,600 | 264,900 | 237,000 | 245,700 | +1.03% | 1,838 | 589億4539万 | -27.83% | 30.73 | 1.11 |
03/13 | 222,100 | 249,500 | 217,100 | 243,200 | -8.95% | 4,509 | 583億4562万 | -29.6% | 30.42 | 1.1 |
03/12 | 289,900 | 289,900 | 264,900 | 267,100 | -8.24% | 2,326 | 640億7942万 | -23.83% | 33.41 | 1.2 |
03/11 | 309,000 | 310,000 | 290,200 | 291,100 | -1.95% | 1,404 | 698億3721万 | -17.93% | 36.41 | 1.31 |
03/10 | 269,100 | 296,900 | 269,100 | 296,900 | -0.74% | 2,030 | 712億2868万 | -17.03% | 37.14 | 1.34 |
03/09 | 314,500 | 316,500 | 296,500 | 299,100 | -7.97% | 1,781 | 717億5648万 | -17.16% | 37.41 | 1.35 |
03/06 | 340,000 | 340,000 | 325,000 | 325,000 | -4.41% | 926 | 779億7010万 | -10.71% | 40.65 | 1.46 |
03/05 | 335,500 | 341,000 | 330,000 | 340,000 | +3.03% | 917 | 815億6872万 | -7.04% | 42.53 | 1.53 |
03/04 | 327,500 | 332,000 | 321,500 | 330,000 | +0.61% | 817 | 791億6964万 | -10.04% | 41.28 | 1.49 |
03/03 | 339,500 | 341,500 | 328,000 | 328,000 | +0.77% | 1,048 | 786億8982万 | -10.87% | 41.03 | 1.48 |
03/02 | 315,000 | 333,500 | 315,000 | 325,500 | -0.76% | 1,258 | 780億9005万 | -11.87% | 40.72 | 1.47 |
02/28 | 328,000 | 347,000 | 321,000 | 328,000 | -6.02% | 2,935 | 786億8982万 | -11.5% | 41.59 | 1.48 |
02/27 | 354,000 | 358,000 | 347,000 | 349,000 | -5.29% | 2,651 | 837億2789万 | -6.11% | 44.26 | 1.57 |
02/26 | 370,500 | 374,500 | 366,000 | 368,500 | -1.99% | 2,150 | 884億609万 | -0.89% | 46.73 | 1.66 |
02/25 | 366,000 | 380,000 | 365,500 | 376,000 | -2.21% | 1,458 | 902億540万 | +1.31% | 47.68 | 1.69 |
02/21 | 384,500 | 386,000 | 384,000 | 384,500 | +0.13% | 548 | 922億4462万 | +3.92% | 48.76 | 1.73 |
02/20 | 382,000 | 384,500 | 381,000 | 384,000 | +0.79% | 408 | 921億2467万 | +4.22% | 48.7 | 1.73 |
02/19 | 380,000 | 382,500 | 378,000 | 381,000 | +0.26% | 542 | 914億494万 | +3.85% | 48.32 | 1.72 |
02/18 | 378,000 | 380,000 | 376,000 | 380,000 | +0.93% | 362 | 911億6504万 | +3.95% | 48.19 | 1.71 |
02/17 | 379,000 | 379,500 | 375,500 | 376,500 | -0.66% | 318 | 903億2536万 | +3.38% | 47.74 | 1.7 |
02/14 | 378,500 | 381,500 | 378,500 | 379,000 | -0.26% | 277 | 909億2513万 | +4.37% | 48.06 | 1.71 |
02/13 | 382,000 | 382,000 | 378,500 | 380,000 | +0.4% | 434 | 911億6504万 | +5.04% | 48.19 | 1.71 |
02/12 | 380,000 | 381,500 | 378,500 | 378,500 | 0% | 385 | 908億517万 | +4.92% | 48 | 1.71 |
02/10 | 375,500 | 379,500 | 374,500 | 378,500 | +0.8% | 349 | 908億517万 | +5.13% | 48 | 1.71 |
02/07 | 371,000 | 377,500 | 370,500 | 375,500 | +1.21% | 650 | 900億8545万 | +4.54% | 47.62 | 1.69 |
02/06 | 374,500 | 375,500 | 371,000 | 371,000 | -0.67% | 560 | 890億586万 | +3.49% | 47.05 | 1.67 |
02/05 | 369,000 | 374,000 | 367,500 | 373,500 | +1.49% | 597 | 896億563万 | +4.35% | 47.36 | 1.68 |
02/04 | 368,500 | 369,500 | 367,000 | 368,000 | -0.54% | 328 | 882億8614万 | +3.03% | 46.67 | 1.66 |
02/03 | 372,500 | 375,000 | 370,000 | 370,000 | -1.99% | 912 | 887億6596万 | +3.85% | 46.92 | 1.67 |
01/31 | 372,500 | 379,000 | 372,000 | 377,500 | +1.34% | 748 | 905億6527万 | +6.27% | 47.87 | 1.7 |
01/30 | 368,000 | 374,000 | 368,000 | 372,500 | +0.95% | 585 | 893億6573万 | +5.27% | 47.24 | 1.68 |
01/29 | 370,000 | 371,500 | 367,000 | 369,000 | +0.68% | 566 | 885億2605万 | +4.66% | 46.79 | 1.66 |
01/28 | 359,500 | 369,000 | 357,000 | 366,500 | +1.95% | 946 | 879億2628万 | +4.26% | 46.48 | 1.65 |
01/27 | 361,500 | 361,500 | 358,500 | 359,500 | -0.55% | 503 | 862億4692万 | +2.57% | 45.59 | 1.62 |
01/24 | 357,500 | 362,500 | 354,500 | 361,500 | +1.12% | 940 | 867億2674万 | +3.36% | 45.84 | 1.63 |
01/23 | 355,500 | 357,500 | 353,500 | 357,500 | +0.7% | 806 | 857億6711万 | +2.48% | 45.34 | 1.61 |
01/22 | 352,500 | 355,000 | 352,000 | 355,000 | +0.85% | 597 | 851億6734万 | +1.91% | 45.02 | 1.6 |
01/21 | 351,000 | 352,500 | 350,000 | 352,000 | +0.28% | 392 | 844億4761万 | +1.18% | 44.64 | 1.59 |
01/20 | 350,500 | 352,500 | 349,000 | 351,000 | +0.86% | 724 | 842億770万 | +1.02% | 44.51 | 1.58 |
01/17 | 347,000 | 348,500 | 345,000 | 348,000 | +0.72% | 704 | 834億8798万 | +0.26% | 44.13 | 1.57 |
01/16 | 345,500 | 348,500 | 344,000 | 345,500 | +0.14% | 603 | 828億8821万 | -0.41% | 43.81 | 1.56 |
01/15 | 345,500 | 346,500 | 344,000 | 345,000 | -0.86% | 649 | 827億6826万 | -0.51% | 43.75 | 1.55 |
01/14 | 352,500 | 352,500 | 344,500 | 348,000 | +0.72% | 708 | 834億8798万 | +0.36% | 44.13 | 1.57 |
01/10 | 349,000 | 350,000 | 345,000 | 345,500 | -1.29% | 766 | 828億8821万 | -0.31% | 43.81 | 1.56 |
01/09 | 352,000 | 352,000 | 346,000 | 350,000 | +1.45% | 889 | 839億6780万 | +0.97% | 44.38 | 1.58 |
01/08 | 356,000 | 357,500 | 345,000 | 345,000 | -2.82% | 1,400 | 827億6826万 | -0.47% | 43.75 | 1.55 |
01/07 | 359,000 | 359,000 | 355,000 | 355,000 | -1.39% | 1,221 | 851億6734万 | +2.35% | 45.02 | 1.6 |
01/06 | 357,000 | 361,500 | 356,500 | 360,000 | +0.56% | 906 | 863億6688万 | +3.87% | 45.65 | 1.62 |
2019 |
12/30 | 359,500 | 361,500 | 358,000 | 358,000 | 0% | 775 | 858億8706万 | +3.45% | 45.4 | 1.61 |
12/27 | 358,000 | 360,000 | 355,500 | 358,000 | +0.42% | 711 | 858億8706万 | +3.63% | 45.4 | 1.61 |
12/26 | 354,000 | 357,000 | 350,500 | 356,500 | +0.42% | 805 | 855億2720万 | +3.39% | 45.21 | 1.61 |
12/25 | 347,500 | 356,000 | 347,000 | 355,000 | +2.75% | 1,227 | 851億6734万 | +3.09% | 45.02 | 1.6 |
12/24 | 344,500 | 348,000 | 344,000 | 345,500 | +0.58% | 938 | 828億8821万 | +0.4% | 43.81 | 1.56 |
12/23 | 342,500 | 345,500 | 341,500 | 343,500 | +0.15% | 763 | 824億839万 | -0.02% | 43.56 | 1.55 |
12/20 | 342,000 | 346,000 | 342,000 | 343,000 | +0.59% | 1,112 | 822億8844万 | -0.01% | 43.5 | 1.55 |
12/19 | 342,500 | 342,500 | 338,500 | 341,000 | -0.44% | 938 | 818億862万 | -0.4% | 43.24 | 1.54 |
12/18 | 341,000 | 344,500 | 338,500 | 342,500 | +0.44% | 1,106 | 821億6849万 | +0.29% | 43.43 | 1.54 |
12/17 | 340,500 | 342,500 | 336,500 | 341,000 | +0.15% | 855 | 818億862万 | +0.16% | 43.24 | 1.54 |
12/16 | 341,500 | 343,500 | 339,000 | 340,500 | +0.29% | 827 | 816億8867万 | +0.25% | 43.18 | 1.53 |
12/13 | 344,000 | 344,000 | 335,500 | 339,500 | -1.59% | 1,034 | 814億4876万 | +0.06% | 43.05 | 1.53 |
12/12 | 344,000 | 347,000 | 341,000 | 345,000 | +0.58% | 1,042 | 827億6826万 | +1.81% | 43.75 | 1.55 |
12/11 | 341,000 | 345,000 | 337,000 | 343,000 | +0.59% | 1,163 | 822億8844万 | +1.31% | 43.5 | 1.55 |
12/10 | 343,500 | 343,500 | 340,000 | 341,000 | -0.44% | 659 | 818億862万 | +0.8% | 43.24 | 1.54 |
12/09 | 344,500 | 345,000 | 341,000 | 342,500 | -0.29% | 527 | 821億6849万 | +1.27% | 43.43 | 1.54 |
12/06 | 341,000 | 345,000 | 339,000 | 343,500 | +0.44% | 609 | 824億839万 | +1.6% | 43.56 | 1.55 |
12/05 | 345,000 | 345,000 | 342,000 | 342,000 | -0.58% | 672 | 820億4853万 | +1.2% | 43.37 | 1.54 |
12/04 | 344,500 | 347,500 | 343,000 | 344,000 | 0% | 523 | 825億2835万 | +1.85% | 43.62 | 1.55 |
12/03 | 349,000 | 349,000 | 344,000 | 344,000 | -0.86% | 742 | 825億2835万 | +1.93% | 43.62 | 1.55 |
12/02 | 350,000 | 350,000 | 345,000 | 347,000 | -0.86% | 424 | 832億4807万 | +2.89% | 44 | 1.56 |
11/29 | 350,000 | 351,500 | 349,000 | 350,000 | 0% | 679 | 839億6780万 | +3.95% | 44.38 | 1.58 |
11/28 | 348,500 | 350,000 | 346,000 | 350,000 | +0.29% | 508 | 839億6780万 | +4.16% | 44.38 | 1.58 |
11/27 | 347,000 | 350,000 | 344,500 | 349,000 | +0.72% | 874 | 837億2789万 | +4.05% | 44.26 | 1.57 |
11/26 | 343,500 | 348,500 | 342,000 | 346,500 | +1.02% | 770 | 831億2812万 | +3.42% | 43.94 | 1.56 |
11/25 | 344,000 | 345,500 | 340,500 | 343,000 | +0.29% | 779 | 822億8844万 | +2.57% | 43.5 | 1.55 |