PBR
2020/01/08~2020/06/05
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 |
06/05 | 1,655 | 1,685 | 1,645 | 1,685 | +2.31% | 5,884,600 | 4906億4038万 | +3.5% | 19.17 | 1.55 |
06/04 | 1,680 | 1,683 | 1,643 | 1,647 | -0.54% | 7,542,200 | 4795億7550万 | +1.67% | 18.74 | 1.52 |
06/03 | 1,690 | 1,710 | 1,642 | 1,656 | -0.3% | 7,823,600 | 4821億9613万 | +2.79% | 18.84 | 1.52 |
06/02 | 1,662 | 1,679 | 1,651 | 1,661 | -0.12% | 5,385,100 | 4836億5203万 | +3.55% | 18.9 | 1.53 |
06/01 | 1,657 | 1,683 | 1,643 | 1,663 | +0.73% | 6,011,400 | 4842億3440万 | +4.26% | 18.92 | 1.53 |
05/29 | 1,645 | 1,668 | 1,632 | 1,651 | -1.08% | 8,455,200 | 4807億4022万 | +4.03% | 18.78 | 1.52 |
05/28 | 1,688 | 1,696 | 1,630 | 1,669 | -1.07% | 8,782,700 | 4859億8148万 | +5.5% | 18.99 | 1.54 |
05/27 | 1,676 | 1,713 | 1,656 | 1,687 | +0.6% | 7,251,200 | 4912億2275万 | +7.11% | 19.19 | 1.55 |
05/26 | 1,644 | 1,677 | 1,626 | 1,677 | +2.13% | 6,667,000 | 4883億1093万 | +6.95% | 19.08 | 1.54 |
05/25 | 1,659 | 1,660 | 1,622 | 1,642 | +0.86% | 4,142,700 | 4781億1959万 | +5.26% | 18.68 | 1.51 |
05/22 | 1,646 | 1,652 | 1,601 | 1,628 | -1.33% | 7,117,200 | 4740億4305万 | +4.76% | 18.52 | 1.5 |
05/21 | 1,662 | 1,675 | 1,637 | 1,650 | +0.24% | 5,327,900 | 4804億4904万 | +6.73% | 18.77 | 1.52 |
05/20 | 1,640 | 1,665 | 1,627 | 1,646 | +1.6% | 5,898,800 | 4792億8431万 | +7.02% | 18.73 | 1.52 |
05/19 | 1,670 | 1,676 | 1,620 | 1,620 | +1.38% | 6,430,400 | 4717億1360万 | +5.81% | 18.43 | 1.49 |
05/18 | 1,598 | 1,613 | 1,563 | 1,598 | -3.09% | 7,315,700 | 4653億761万 | +4.79% | 18.18 | 1.47 |
05/15 | 1,690 | 1,692 | 1,616 | 1,649 | +0.43% | 8,967,600 | 4801億5786万 | +8.56% | 18.76 | 1.52 |
05/14 | 1,697 | 1,698 | 1,635 | 1,642 | -3.01% | 8,636,300 | 4781億1959万 | +8.89% | 18.68 | 1.51 |
05/13 | 1,640 | 1,712 | 1,634 | 1,693 | 0% | 8,614,700 | 4929億6983万 | +13.32% | 19.26 | 1.56 |
05/12 | 1,659 | 1,717 | 1,651 | 1,693 | +3.29% | 10,519,900 | 4929億6983万 | +14.47% | 19.26 | 1.56 |
05/11 | 1,638 | 1,678 | 1,620 | 1,639 | +5.81% | 13,956,600 | 4772億4605万 | +11.88% | 18.65 | 1.51 |
05/08 | 1,528 | 1,558 | 1,509 | 1,549 | +3.2% | 7,483,800 | 4510億3973万 | +6.46% | 17.62 | 1.43 |
05/07 | 1,487 | 1,526 | 1,485 | 1,501 | -0.33% | 6,553,800 | 4370億6303万 | +3.66% | 17.08 | 1.38 |
05/01 | 1,507 | 1,526 | 1,497 | 1,506 | -2.84% | 8,638,500 | 4385億1894万 | +4.29% | 17.13 | 1.39 |
04/30 | 1,552 | 1,565 | 1,531 | 1,550 | +3.75% | 8,787,300 | 4513億3092万 | +7.71% | 17.63 | 1.43 |
04/28 | 1,495 | 1,538 | 1,488 | 1,494 | +0.27% | 8,298,400 | 4381億6859万 | +4.18% | 17.06 | 1.38 |
04/27 | 1,450 | 1,494 | 1,444 | 1,490 | +4.63% | 8,112,800 | 4369億9545万 | +4.56% | 17.01 | 1.38 |
04/24 | 1,467 | 1,472 | 1,413 | 1,424 | -3.13% | 9,005,700 | 4176億3860万 | +0.92% | 16.26 | 1.32 |
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 |