PBR
2019/11/26~2020/04/23
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 |
04/23 | 1,466 | 1,479 | 1,442 | 1,470 | +1.66% | 7,350,500 | 4311億2974万 | +5.23% | 16.78 | 1.36 |
04/22 | 1,431 | 1,451 | 1,407 | 1,446 | -0.69% | 9,592,900 | 4240億9088万 | +4.4% | 16.51 | 1.34 |
04/21 | 1,485 | 1,495 | 1,448 | 1,456 | -4.15% | 9,200,700 | 4270億2374万 | +5.74% | 16.62 | 1.35 |
04/20 | 1,476 | 1,531 | 1,476 | 1,519 | +0.2% | 6,767,500 | 4455億73万 | +11.04% | 17.34 | 1.4 |
04/17 | 1,540 | 1,567 | 1,513 | 1,516 | +1.47% | 10,085,000 | 4446億2087万 | +11.63% | 17.31 | 1.4 |
04/16 | 1,470 | 1,495 | 1,424 | 1,494 | +0.34% | 8,479,600 | 4381億6859万 | +10.5% | 17.06 | 1.38 |
04/15 | 1,499 | 1,506 | 1,475 | 1,489 | -0.33% | 7,620,900 | 4367億216万 | +10.13% | 17 | 1.38 |
04/14 | 1,460 | 1,506 | 1,446 | 1,494 | +5.51% | 10,706,800 | 4381億6859万 | +10.34% | 17.06 | 1.38 |
04/13 | 1,423 | 1,444 | 1,414 | 1,416 | -2.55% | 6,667,700 | 4152億9232万 | +4.58% | 16.17 | 1.31 |
04/10 | 1,474 | 1,488 | 1,437 | 1,453 | -1.89% | 9,298,800 | 4261億4388万 | +6.68% | 16.59 | 1.34 |
04/09 | 1,463 | 1,491 | 1,446 | 1,481 | +1.86% | 10,333,400 | 4343億5588万 | +8.02% | 16.91 | 1.37 |
04/08 | 1,434 | 1,465 | 1,383 | 1,454 | -0.41% | 12,362,700 | 4264億3717万 | +5.44% | 16.6 | 1.34 |
04/07 | 1,448 | 1,467 | 1,407 | 1,460 | +6.49% | 12,863,600 | 4281億9688万 | +5.26% | 16.67 | 1.35 |
04/06 | 1,275 | 1,377 | 1,270 | 1,371 | +6.69% | 10,973,100 | 4020億9447万 | -1.79% | 15.65 | 1.27 |
04/03 | 1,340 | 1,349 | 1,259 | 1,285 | -3.53% | 10,477,600 | 3768億7191万 | -8.67% | 14.67 | 1.19 |
04/02 | 1,307 | 1,341 | 1,302 | 1,332 | +0.23% | 9,935,300 | 3906億5633万 | -6.46% | 15.21 | 1.23 |
04/01 | 1,391 | 1,399 | 1,311 | 1,329 | -4.59% | 10,298,300 | 3897億7648万 | -7.9% | 15.17 | 1.23 |
03/31 | 1,402 | 1,433 | 1,380 | 1,393 | +0.72% | 12,072,000 | 4085億4675万 | -4.98% | 15.9 | 1.29 |
03/30 | 1,350 | 1,396 | 1,342 | 1,383 | -1.21% | 10,121,900 | 4056億1390万 | -7.12% | 15.79 | 1.28 |
03/27 | 1,425 | 1,464 | 1,374 | 1,400 | +2.12% | 14,336,000 | 4105億9975万 | -7.16% | 15.98 | 1.29 |
03/26 | 1,364 | 1,442 | 1,361 | 1,371 | -3.38% | 14,787,900 | 4020億9447万 | -10.22% | 15.65 | 1.27 |
03/25 | 1,412 | 1,419 | 1,353 | 1,419 | +9.83% | 14,487,600 | 4161億7217万 | -8.1% | 16.2 | 1.31 |
03/24 | 1,207 | 1,296 | 1,191 | 1,292 | +15.67% | 17,374,200 | 3789億2491万 | -17.34% | 14.75 | 1.19 |
03/23 | 1,064 | 1,148 | 1,041 | 1,117 | +3.81% | 15,861,500 | 3275億9994万 | -29.66% | 12.75 | 1.03 |
03/19 | 1,211 | 1,219 | 1,071 | 1,076 | -9.12% | 16,603,500 | 3155億7523万 | -33.37% | 12.28 | 0.99 |
03/18 | 1,231 | 1,267 | 1,180 | 1,184 | -4.36% | 17,867,300 | 3472億5007万 | -27.89% | 13.52 | 1.09 |
03/17 | 1,166 | 1,283 | 1,137 | 1,238 | +0.98% | 20,372,400 | 3630億8749万 | -25.6% | 14.13 | 1.14 |
03/16 | 1,297 | 1,326 | 1,218 | 1,226 | -4.37% | 13,159,100 | 3595億6807万 | -27.24% | 14 | 1.13 |
03/13 | 1,247 | 1,335 | 1,219 | 1,282 | -6.56% | 17,764,200 | 3759億9206万 | -24.9% | 14.64 | 1.18 |
03/12 | 1,432 | 1,482 | 1,359 | 1,372 | -7.11% | 20,721,900 | 4023億8775万 | -20.46% | 15.66 | 1.27 |
03/11 | 1,541 | 1,563 | 1,477 | 1,477 | -3.72% | 14,438,200 | 4331億8274万 | -15.07% | 16.86 | 1.36 |
03/10 | 1,462 | 1,550 | 1,428 | 1,534 | +2.13% | 19,724,000 | 4499億1万 | -12.24% | 17.51 | 1.42 |
03/09 | 1,542 | 1,548 | 1,478 | 1,502 | -7.4% | 18,277,500 | 4405億1487万 | -14.46% | 17.15 | 1.39 |
03/06 | 1,657 | 1,670 | 1,611 | 1,622 | -3.68% | 9,812,300 | 4757億914万 | -8.1% | 18.52 | 1.5 |
03/05 | 1,704 | 1,709 | 1,664 | 1,684 | +1.2% | 9,071,200 | 4938億9284万 | -4.91% | 19.23 | 1.56 |
03/04 | 1,623 | 1,696 | 1,617 | 1,664 | +0.12% | 10,088,400 | 4880億2713万 | -6.25% | 19 | 1.54 |
03/03 | 1,753 | 1,754 | 1,662 | 1,662 | -1.83% | 12,753,700 | 4874億4056万 | -6.73% | 18.97 | 1.54 |
03/02 | 1,633 | 1,738 | 1,630 | 1,693 | +3.17% | 14,870,300 | 4965億3241万 | -5.47% | 19.33 | 1.56 |
02/28 | 1,631 | 1,686 | 1,607 | 1,641 | -3.36% | 14,028,200 | 4812億8156万 | -8.68% | 18.73 | 1.52 |
02/27 | 1,820 | 1,824 | 1,694 | 1,698 | -7.01% | 17,835,900 | 4979億9884万 | -6.03% | 19.38 | 1.57 |
02/26 | 1,857 | 1,861 | 1,806 | 1,826 | -3.03% | 13,255,600 | 5355億3939万 | +0.61% | 20.85 | 1.69 |
02/25 | 1,853 | 1,952 | 1,850 | 1,883 | -4.27% | 16,233,200 | 5522億5666万 | +3.58% | 21.5 | 1.74 |
02/21 | 1,891 | 1,983 | 1,881 | 1,967 | +5.24% | 23,844,600 | 5768億9265万 | +8.14% | 22.46 | 1.82 |
02/20 | 1,908 | 1,923 | 1,845 | 1,869 | +0.05% | 14,079,300 | 5481億5067万 | +2.92% | 21.34 | 1.73 |
02/19 | 1,825 | 1,879 | 1,823 | 1,868 | +4.12% | 14,663,500 | 5478億5738万 | +2.81% | 21.33 | 1.73 |
02/18 | 1,864 | 1,864 | 1,754 | 1,794 | -5.38% | 17,888,600 | 5261億5425万 | -1.37% | 20.48 | 1.66 |
02/17 | 1,870 | 1,903 | 1,851 | 1,896 | -1.04% | 12,225,800 | 5560億6938万 | +4.06% | 21.65 | 1.75 |
02/14 | 1,850 | 1,930 | 1,842 | 1,916 | +6.86% | 25,019,300 | 5619億3509万 | +5.22% | 21.87 | 1.77 |
02/13 | 1,778 | 1,815 | 1,775 | 1,793 | +1.3% | 8,358,000 | 5258億6097万 | -1.21% | 20.47 | 1.66 |
02/12 | 1,742 | 1,785 | 1,740 | 1,770 | +2.61% | 8,460,200 | 5191億1540万 | -2.43% | 20.21 | 1.64 |
02/10 | 1,736 | 1,748 | 1,725 | 1,725 | -2.43% | 6,647,300 | 5059億1755万 | -4.96% | 19.69 | 1.59 |
02/07 | 1,768 | 1,777 | 1,745 | 1,768 | +0.06% | 6,002,300 | 5185億2883万 | -2.8% | 20.18 | 1.63 |
02/06 | 1,751 | 1,772 | 1,745 | 1,767 | +2.26% | 7,906,200 | 5182億3554万 | -2.97% | 20.17 | 1.63 |
02/05 | 1,757 | 1,758 | 1,726 | 1,728 | +0.64% | 7,088,500 | 5067億9741万 | -5.32% | 19.73 | 1.6 |
02/04 | 1,689 | 1,723 | 1,679 | 1,717 | +0.7% | 7,301,400 | 5035億7127万 | -6.17% | 19.6 | 1.59 |
02/03 | 1,660 | 1,716 | 1,656 | 1,705 | -2.01% | 10,741,400 | 5000億5184万 | -7.14% | 19.46 | 1.58 |
01/31 | 1,737 | 1,759 | 1,703 | 1,740 | +1.1% | 10,553,100 | 5103億1683万 | -5.49% | 19.86 | 1.61 |
01/30 | 1,800 | 1,813 | 1,698 | 1,721 | -3.75% | 14,994,600 | 5047億4441万 | -6.72% | 19.65 | 1.59 |
01/29 | 1,815 | 1,817 | 1,763 | 1,788 | +0.62% | 9,278,100 | 5243億9454万 | -3.3% | 20.41 | 1.65 |
01/28 | 1,781 | 1,789 | 1,755 | 1,777 | -2.79% | 10,271,500 | 5211億6840万 | -3.84% | 20.29 | 1.64 |
01/27 | 1,825 | 1,856 | 1,815 | 1,828 | -3.02% | 7,656,200 | 5361億2596万 | -1.14% | 20.87 | 1.69 |
01/24 | 1,872 | 1,904 | 1,862 | 1,885 | +2.17% | 8,307,900 | 5528億4324万 | +1.95% | 21.52 | 1.74 |
01/23 | 1,885 | 1,887 | 1,839 | 1,845 | -2.74% | 7,784,900 | 5411億1181万 | -0.22% | 21.06 | 1.7 |
01/22 | 1,877 | 1,901 | 1,864 | 1,897 | +0.32% | 7,534,300 | 5563億6266万 | +2.65% | 21.66 | 1.75 |
01/21 | 1,903 | 1,910 | 1,876 | 1,891 | -1.1% | 5,922,500 | 5546億295万 | +2.6% | 21.59 | 1.75 |
01/20 | 1,900 | 1,929 | 1,900 | 1,912 | +0.63% | 5,732,100 | 5607億6195万 | +4.14% | 21.83 | 1.77 |
01/17 | 1,940 | 1,942 | 1,898 | 1,900 | +0.58% | 7,984,300 | 5572億4252万 | +3.88% | 21.69 | 1.76 |
01/16 | 1,899 | 1,905 | 1,869 | 1,889 | -1.2% | 7,379,400 | 5540億1638万 | +3.68% | 21.57 | 1.75 |
01/15 | 1,898 | 1,930 | 1,876 | 1,912 | +0.42% | 7,966,700 | 5607億6195万 | +5.34% | 21.83 | 1.77 |
01/14 | 1,910 | 1,950 | 1,896 | 1,904 | +1.22% | 11,989,700 | 5584億1566万 | +5.48% | 21.74 | 1.76 |
01/10 | 1,879 | 1,892 | 1,853 | 1,881 | +0.59% | 10,226,200 | 5516億7009万 | +4.67% | 21.47 | 1.74 |
01/09 | 1,808 | 1,870 | 1,800 | 1,870 | +5.59% | 11,843,200 | 5484億4395万 | +4.53% | 21.35 | 1.73 |
01/08 | 1,760 | 1,777 | 1,711 | 1,771 | +0.17% | 10,228,000 | 5194億868万 | -0.62% | 20.22 | 1.64 |
01/07 | 1,792 | 1,802 | 1,760 | 1,768 | -0.79% | 8,089,600 | 5185億2883万 | -0.62% | 20.18 | 1.63 |
01/06 | 1,779 | 1,820 | 1,768 | 1,782 | -2.41% | 6,772,600 | 5226億3483万 | +0.34% | 20.34 | 1.65 |
2019 |
12/30 | 1,823 | 1,829 | 1,788 | 1,826 | -0.33% | 6,256,800 | 5355億3939万 | +2.93% | 16.06 | 1.76 |
12/27 | 1,866 | 1,872 | 1,831 | 1,832 | -1.72% | 6,011,300 | 5372億9910万 | +3.56% | 16.11 | 1.77 |
12/26 | 1,853 | 1,871 | 1,846 | 1,864 | +0.38% | 6,061,500 | 5466億8424万 | +5.79% | 16.39 | 1.8 |
12/25 | 1,860 | 1,861 | 1,838 | 1,857 | +0.16% | 4,333,700 | 5446億3124万 | +5.87% | 16.33 | 1.79 |
12/24 | 1,832 | 1,858 | 1,818 | 1,854 | +0.87% | 6,788,100 | 5437億5138万 | +6.12% | 16.3 | 1.79 |
12/23 | 1,860 | 1,864 | 1,816 | 1,838 | -0.16% | 6,845,900 | 5390億5882万 | +5.57% | 16.16 | 1.77 |
12/20 | 1,807 | 1,843 | 1,807 | 1,841 | +2.05% | 8,626,800 | 5399億3867万 | +5.99% | 16.19 | 1.77 |
12/19 | 1,783 | 1,826 | 1,775 | 1,804 | +2.44% | 10,102,400 | 5290億8711万 | +4.1% | 15.86 | 1.74 |
12/18 | 1,801 | 1,801 | 1,736 | 1,761 | -2.87% | 13,355,200 | 5164億7583万 | +1.73% | 15.49 | 1.7 |
12/17 | 1,864 | 1,869 | 1,806 | 1,813 | -1.31% | 9,096,800 | 5317億2668万 | +4.8% | 15.94 | 1.75 |
12/16 | 1,860 | 1,860 | 1,824 | 1,837 | -1.61% | 7,686,400 | 5387億6553万 | +6.31% | 16.15 | 1.77 |
12/13 | 1,888 | 1,895 | 1,851 | 1,867 | +1.74% | 11,883,400 | 5475億6410万 | +8.23% | 16.42 | 1.8 |
12/12 | 1,790 | 1,858 | 1,787 | 1,835 | +3.32% | 16,281,700 | 5381億7896万 | +6.62% | 16.14 | 1.77 |
12/11 | 1,722 | 1,777 | 1,719 | 1,776 | +4.16% | 10,864,600 | 5208億7511万 | +3.26% | 15.62 | 1.71 |
12/10 | 1,727 | 1,734 | 1,697 | 1,705 | -1.84% | 6,721,900 | 5000億5184万 | -1.22% | 14.99 | 1.64 |
12/09 | 1,748 | 1,757 | 1,731 | 1,737 | +0.93% | 5,876,800 | 5094億3698万 | +0.23% | 15.27 | 1.67 |
12/06 | 1,712 | 1,745 | 1,701 | 1,721 | -0.12% | 8,376,700 | 5047億4441万 | -0.86% | 15.13 | 1.66 |
12/05 | 1,696 | 1,730 | 1,676 | 1,723 | +3.92% | 9,775,400 | 5053億3098万 | -0.98% | 15.15 | 1.66 |
12/04 | 1,663 | 1,672 | 1,648 | 1,658 | -2.01% | 6,667,100 | 4862億6742万 | -4.99% | 14.58 | 1.6 |
12/03 | 1,672 | 1,699 | 1,669 | 1,692 | +0.06% | 5,793,900 | 4962億3913万 | -3.59% | 14.88 | 1.63 |
12/02 | 1,697 | 1,715 | 1,688 | 1,691 | 0% | 4,416,700 | 4959億4584万 | -4.14% | 14.87 | 1.63 |
11/29 | 1,715 | 1,720 | 1,687 | 1,691 | -0.24% | 5,712,400 | 4959億4584万 | -4.41% | 14.87 | 1.63 |
11/28 | 1,722 | 1,733 | 1,692 | 1,695 | -0.94% | 6,386,200 | 4971億1898万 | -4.35% | 14.91 | 1.63 |
11/27 | 1,730 | 1,741 | 1,706 | 1,711 | -1.04% | 6,261,700 | 5018億1155万 | -3.55% | 15.05 | 1.65 |
11/26 | 1,738 | 1,752 | 1,724 | 1,729 | +2.25% | 12,075,400 | 5070億9069万 | -2.76% | 15.2 | 1.67 |