PBR
2020/03/09~2020/08/04
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 |
08/04 | 1,839 | 1,864 | 1,817 | 1,841 | +1.21% | 56,400 | 262億203万 | +3.43% | 3.43 | 1.07 |
08/03 | 1,814 | 1,862 | 1,810 | 1,819 | +2.54% | 73,900 | 258億8891万 | +2.42% | 3.39 | 1.05 |
07/31 | 1,838 | 1,838 | 1,770 | 1,774 | -3.17% | 93,700 | 252億4845万 | +0.11% | 3.31 | 1.03 |
07/30 | 1,885 | 1,885 | 1,818 | 1,832 | -2.08% | 61,100 | 260億7394万 | +3.39% | 3.41 | 1.06 |
07/29 | 1,852 | 1,908 | 1,850 | 1,871 | +1.68% | 110,300 | 266億2900万 | +5.59% | 3.49 | 1.08 |
07/28 | 1,834 | 1,853 | 1,821 | 1,840 | +0.27% | 42,400 | 261億8780万 | +4.13% | 3.43 | 1.06 |
07/27 | 1,792 | 1,835 | 1,768 | 1,835 | +2.34% | 44,700 | 261億1663万 | +4.08% | 3.42 | 1.06 |
07/22 | 1,784 | 1,813 | 1,767 | 1,793 | +0.17% | 60,200 | 255億1887万 | +1.93% | 3.34 | 1.04 |
07/21 | 1,772 | 1,790 | 1,750 | 1,790 | +1.07% | 37,300 | 254億7617万 | +1.88% | 3.34 | 1.04 |
07/20 | 1,790 | 1,790 | 1,733 | 1,771 | +0.11% | 57,300 | 252億575万 | +0.85% | 3.3 | 1.02 |
07/17 | 1,755 | 1,787 | 1,749 | 1,769 | +1.38% | 55,800 | 251億7729万 | +1.09% | 3.3 | 1.02 |
07/16 | 1,800 | 1,808 | 1,743 | 1,745 | -3.43% | 44,600 | 248億3571万 | -0.23% | 3.25 | 1.01 |
07/15 | 1,808 | 1,823 | 1,781 | 1,807 | +1.75% | 46,700 | 257億1812万 | +3.38% | 3.37 | 1.05 |
07/14 | 1,755 | 1,801 | 1,755 | 1,776 | -0.28% | 65,300 | 252億7692万 | +1.66% | 3.31 | 1.03 |
07/13 | 1,737 | 1,797 | 1,729 | 1,781 | +4.7% | 113,300 | 253億4808万 | +2.06% | 3.32 | 1.03 |
07/10 | 1,729 | 1,768 | 1,700 | 1,701 | -1.62% | 130,100 | 242億948万 | -2.3% | 3.17 | 0.98 |
07/09 | 1,792 | 1,797 | 1,717 | 1,729 | -3.35% | 134,100 | 246億799万 | -0.58% | 3.22 | 1 |
07/08 | 1,828 | 1,833 | 1,788 | 1,789 | -3.3% | 69,600 | 254億6194万 | +3.11% | 3.33 | 1.04 |
07/07 | 1,820 | 1,855 | 1,811 | 1,850 | +2.95% | 133,700 | 263億3012万 | +7.25% | 3.45 | 1.07 |
07/06 | 1,764 | 1,809 | 1,764 | 1,797 | +2.63% | 106,500 | 255億7580万 | +5.03% | 3.35 | 1.04 |
07/03 | 1,723 | 1,777 | 1,705 | 1,751 | +0.63% | 126,300 | 249億2110万 | +3.18% | 3.26 | 1.01 |
07/02 | 1,720 | 1,757 | 1,713 | 1,740 | +1.4% | 120,700 | 247億6455万 | +3.33% | 3.24 | 1.01 |
07/01 | 1,705 | 1,740 | 1,688 | 1,716 | +0.59% | 106,200 | 244億2297万 | +2.57% | 3.2 | 0.99 |
06/30 | 1,715 | 1,726 | 1,680 | 1,706 | +1.37% | 70,900 | 242億8064万 | +2.65% | 3.18 | 0.99 |
06/29 | 1,700 | 1,705 | 1,664 | 1,683 | -2.49% | 82,600 | 239億5329万 | +1.88% | 3.14 | 0.97 |
06/26 | 1,750 | 1,758 | 1,706 | 1,726 | +0.12% | 52,900 | 245億6529万 | +5.12% | 3.22 | 1 |
06/25 | 1,750 | 1,765 | 1,720 | 1,724 | -3.04% | 81,600 | 245億3683万 | +5.83% | 3.21 | 1 |
06/24 | 1,829 | 1,829 | 1,771 | 1,778 | -2.58% | 115,900 | 253億538万 | +10.02% | 3.31 | 1.03 |
06/23 | 1,777 | 1,835 | 1,762 | 1,825 | +3.93% | 165,400 | 259億7431万 | +14.28% | 3.4 | 1.06 |
06/22 | 1,741 | 1,761 | 1,727 | 1,756 | +0.98% | 87,100 | 249億9227万 | +11.49% | 3.27 | 1.02 |
06/19 | 1,750 | 1,764 | 1,725 | 1,739 | +0.4% | 114,200 | 247億5031万 | +12.27% | 3.24 | 1.01 |
06/18 | 1,732 | 1,742 | 1,712 | 1,732 | -1.25% | 77,600 | 246億5069万 | +13.8% | 3.23 | 1 |
06/17 | 1,751 | 1,775 | 1,726 | 1,754 | +0.34% | 65,700 | 249億6380万 | +17.17% | 3.27 | 1.01 |
06/16 | 1,705 | 1,781 | 1,705 | 1,748 | +6.85% | 172,200 | 248億7841万 | +18.67% | 3.26 | 1.01 |
06/15 | 1,748 | 1,758 | 1,636 | 1,636 | -5.65% | 210,600 | 232億8437万 | +12.91% | 3.05 | 0.95 |
06/12 | 1,652 | 1,741 | 1,643 | 1,734 | +0.12% | 240,400 | 246億7915万 | +21.26% | 3.23 | 1 |
06/11 | 1,749 | 1,800 | 1,709 | 1,732 | -2.7% | 233,500 | 246億5069万 | +23.27% | 3.23 | 1 |
06/10 | 1,746 | 1,814 | 1,734 | 1,780 | +3.43% | 314,700 | 253億3385万 | +29.17% | 3.32 | 1.03 |
06/09 | 1,693 | 1,734 | 1,681 | 1,721 | +1.95% | 163,900 | 244億9413万 | +27.67% | 3.21 | 1 |
06/08 | 1,679 | 1,689 | 1,627 | 1,688 | +2.99% | 164,500 | 240億2446万 | +27.59% | 3.15 | 0.98 |
06/05 | 1,642 | 1,670 | 1,597 | 1,639 | +0.8% | 122,300 | 233億2706万 | +26.27% | 3.05 | 0.95 |
06/04 | 1,595 | 1,643 | 1,568 | 1,626 | +6% | 249,800 | 231億4204万 | +27.53% | 3.03 | 0.94 |
06/03 | 1,538 | 1,570 | 1,512 | 1,534 | +1.25% | 181,600 | 218億3265万 | +22.52% | 2.86 | 0.89 |
06/02 | 1,444 | 1,527 | 1,444 | 1,515 | +5.35% | 185,600 | 215億6223万 | +22.97% | 2.82 | 0.88 |
06/01 | 1,425 | 1,443 | 1,386 | 1,438 | +0.56% | 114,500 | 204億6633万 | +18.55% | 2.68 | 0.83 |
05/29 | 1,448 | 1,473 | 1,426 | 1,430 | -2.32% | 108,300 | 203億5247万 | +19.37% | 2.66 | 0.83 |
05/28 | 1,459 | 1,498 | 1,423 | 1,464 | +1.31% | 148,000 | 208億3638万 | +23.86% | 2.73 | 0.85 |
05/27 | 1,464 | 1,464 | 1,417 | 1,445 | -1.16% | 106,300 | 205億6596万 | +24.03% | 2.69 | 0.84 |
05/26 | 1,450 | 1,481 | 1,445 | 1,462 | +1.88% | 164,500 | 208億791万 | +27.13% | 2.72 | 0.85 |
05/25 | 1,412 | 1,453 | 1,404 | 1,435 | +3.84% | 120,900 | 204億2363万 | +26.77% | 2.67 | 0.83 |
05/22 | 1,415 | 1,415 | 1,361 | 1,382 | -2.61% | 190,700 | 196億6931万 | +23.95% | 2.58 | 0.8 |
05/21 | 1,370 | 1,466 | 1,341 | 1,419 | +10.69% | 452,200 | 201億9591万 | +28.88% | 2.64 | 0.82 |
05/20 | 1,272 | 1,295 | 1,256 | 1,282 | -0.23% | 192,100 | 182億4606万 | +17.94% | 2.39 | 0.74 |
05/19 | 1,222 | 1,322 | 1,219 | 1,285 | +16.61% | 478,600 | 182億8876万 | +19.09% | 2.39 | 0.74 |
05/18 | 1,100 | 1,114 | 1,089 | 1,102 | +2.7% | 117,400 | 156億8421万 | +2.99% | 2.05 | 0.64 |
05/15 | 1,119 | 1,131 | 1,060 | 1,073 | -2.28% | 78,700 | 152億7147万 | +0.37% | 2 | 0.62 |
05/14 | 1,158 | 1,158 | 1,095 | 1,098 | -4.52% | 72,600 | 156億2728万 | +2.91% | 2.05 | 0.64 |
05/13 | 1,146 | 1,164 | 1,125 | 1,150 | 0% | 57,100 | 163億6737万 | +8.08% | 2.14 | 0.67 |
05/12 | 1,180 | 1,187 | 1,147 | 1,150 | -2.38% | 63,400 | 163億6737万 | +8.59% | 2.14 | 0.67 |
05/11 | 1,118 | 1,178 | 1,118 | 1,178 | +6.99% | 64,100 | 167億6588万 | +11.55% | 2.19 | 0.68 |
05/08 | 1,061 | 1,106 | 1,058 | 1,101 | +5.46% | 77,000 | 156億6998万 | +4.46% | 2.05 | 0.64 |
05/07 | 1,048 | 1,058 | 1,034 | 1,044 | +0.38% | 45,700 | 148億5873万 | -1.04% | 1.95 | 0.6 |
05/01 | 1,091 | 1,091 | 1,032 | 1,040 | -4.24% | 59,000 | 148億180万 | -2.26% | 1.94 | 0.6 |
04/30 | 1,082 | 1,103 | 1,081 | 1,086 | +0.93% | 47,000 | 154億5649万 | +1.4% | 2.02 | 0.63 |
04/28 | 1,075 | 1,076 | 1,053 | 1,076 | +1.32% | 44,700 | 153億1417万 | -0.19% | 2 | 0.62 |
04/27 | 1,053 | 1,068 | 1,047 | 1,062 | +2.12% | 35,900 | 151億1491万 | -1.94% | 1.98 | 0.61 |
04/24 | 1,039 | 1,045 | 1,023 | 1,040 | -0.67% | 28,800 | 148億180万 | -4.24% | 1.94 | 0.6 |
04/23 | 1,030 | 1,048 | 1,030 | 1,047 | +1.55% | 28,900 | 149億142万 | -3.59% | 1.95 | 0.61 |
04/22 | 1,037 | 1,042 | 1,017 | 1,031 | -2.46% | 57,000 | 146億7370万 | -5.15% | 1.92 | 0.6 |
04/21 | 1,048 | 1,057 | 1,025 | 1,057 | +0.48% | 53,700 | 150億4375万 | -3.12% | 1.97 | 0.61 |
04/20 | 1,051 | 1,064 | 1,038 | 1,052 | +1.15% | 44,100 | 149億7259万 | -3.75% | 1.96 | 0.61 |
04/17 | 1,046 | 1,078 | 1,035 | 1,040 | -0.57% | 67,700 | 148億180万 | -4.94% | 1.94 | 0.6 |
04/16 | 1,020 | 1,046 | 1,009 | 1,046 | +2.25% | 49,700 | 148億8719万 | -4.82% | 1.95 | 0.61 |
04/15 | 1,034 | 1,048 | 1,021 | 1,023 | +0.1% | 91,800 | 145億5984万 | -7.59% | 1.91 | 0.59 |
04/14 | 1,024 | 1,038 | 1,004 | 1,022 | -0.58% | 106,500 | 145億4561万 | -8.59% | 1.9 | 0.59 |
04/13 | 1,052 | 1,067 | 1,027 | 1,028 | -2.19% | 84,200 | 146億3101万 | -8.78% | 1.92 | 0.59 |
04/10 | 1,062 | 1,076 | 1,022 | 1,051 | -2.87% | 65,800 | 149億5835万 | -7.73% | 1.96 | 0.61 |
04/09 | 1,068 | 1,082 | 1,053 | 1,082 | +0.93% | 29,800 | 153億9956万 | -6.24% | 2.02 | 0.63 |
04/08 | 1,082 | 1,082 | 1,025 | 1,072 | -0.09% | 52,100 | 152億5724万 | -8.14% | 2 | 0.62 |
04/07 | 1,085 | 1,102 | 1,045 | 1,073 | +3.77% | 48,600 | 152億7147万 | -9.14% | 2 | 0.62 |
04/06 | 979 | 1,041 | 968 | 1,034 | +2.48% | 70,600 | 147億1640万 | -13.55% | 1.93 | 0.6 |
04/03 | 1,036 | 1,045 | 987 | 1,009 | -1.66% | 63,600 | 143億6059万 | -16.61% | 1.88 | 0.58 |
04/02 | 1,050 | 1,077 | 1,023 | 1,026 | -4.74% | 49,200 | 146億254万 | -16.52% | 1.91 | 0.59 |
04/01 | 1,108 | 1,123 | 1,075 | 1,077 | -4.44% | 39,700 | 153億2840万 | -13.84% | 2.01 | 0.62 |
03/31 | 1,134 | 1,149 | 1,107 | 1,127 | -0.62% | 54,100 | 160億4002万 | -11.19% | 4.46 | 0.89 |
03/30 | 1,162 | 1,173 | 1,110 | 1,134 | -10.57% | 79,300 | 161億3965万 | -12.09% | 4.49 | 0.89 |
03/27 | 1,259 | 1,268 | 1,207 | 1,268 | +4.45% | 104,800 | 180億4681万 | -3.28% | 5.02 | 1 |
03/26 | 1,206 | 1,226 | 1,175 | 1,214 | -3.65% | 70,100 | 172億7825万 | -8.58% | 4.81 | 0.96 |
03/25 | 1,286 | 1,286 | 1,230 | 1,260 | +4.39% | 93,500 | 179億3295万 | -6.32% | 4.99 | 0.99 |
03/24 | 1,168 | 1,207 | 1,151 | 1,207 | +6.44% | 55,900 | 171億7862万 | -11.38% | 4.78 | 0.95 |
03/23 | 1,034 | 1,150 | 1,033 | 1,134 | +9.78% | 77,200 | 161億3965万 | -18% | 4.49 | 0.89 |
03/19 | 1,105 | 1,105 | 1,017 | 1,033 | -3.91% | 82,900 | 147億217万 | -26.63% | 4.09 | 0.81 |
03/18 | 1,141 | 1,196 | 1,075 | 1,075 | -4.44% | 80,600 | 152億9993万 | -25.24% | 4.26 | 0.85 |
03/17 | 1,050 | 1,138 | 1,036 | 1,125 | +1.99% | 77,200 | 160億1156万 | -23.63% | 4.45 | 0.89 |
03/16 | 1,123 | 1,165 | 1,098 | 1,103 | +0.91% | 61,200 | 156億9844万 | -26.71% | 4.37 | 0.87 |
03/13 | 1,050 | 1,118 | 1,028 | 1,093 | -6.42% | 100,600 | 155億5612万 | -29.07% | 4.33 | 0.86 |
03/12 | 1,200 | 1,217 | 1,140 | 1,168 | -5.19% | 105,000 | 166億2356万 | -25.89% | 4.62 | 0.92 |
03/11 | 1,294 | 1,310 | 1,230 | 1,232 | -4.79% | 92,800 | 175億3444万 | -23.29% | 4.88 | 0.97 |
03/10 | 1,187 | 1,305 | 1,178 | 1,294 | +3.6% | 94,400 | 184億1685万 | -20.66% | 5.12 | 1.02 |
03/09 | 1,293 | 1,296 | 1,221 | 1,249 | -7.21% | 133,700 | 177億7639万 | -24.49% | 4.94 | 0.98 |