PBR
2019/11/27~2020/04/24
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 |
04/24 | 612 | 632 | 610 | 632 | +3.27% | 11,300 | 104億7796万 | -0.94% | 18.09 | 0.21 |
04/23 | 610 | 622 | 609 | 612 | +0.82% | 4,800 | 101億4638万 | -4.08% | 17.52 | 0.21 |
04/22 | 615 | 615 | 607 | 607 | -0.65% | 2,500 | 100億6348万 | -4.86% | 17.37 | 0.21 |
04/21 | 615 | 618 | 609 | 611 | -0.49% | 4,800 | 101億2980万 | -4.53% | 17.49 | 0.21 |
04/20 | 611 | 614 | 605 | 614 | 0% | 11,300 | 101億7954万 | -4.21% | 17.57 | 0.21 |
04/17 | 619 | 619 | 601 | 614 | +1.32% | 14,000 | 101億7954万 | -4.36% | 17.57 | 0.21 |
04/16 | 625 | 625 | 606 | 606 | -3.81% | 57,800 | 100億4691万 | -6.05% | 17.34 | 0.21 |
04/15 | 635 | 635 | 630 | 630 | -0.79% | 6,100 | 104億4480万 | -3.08% | 18.03 | 0.21 |
04/14 | 642 | 642 | 635 | 635 | -0.94% | 4,500 | 105億2770万 | -2.76% | 18.17 | 0.22 |
04/13 | 642 | 645 | 641 | 641 | 0% | 5,500 | 106億2717万 | -2.29% | 18.35 | 0.22 |
04/10 | 637 | 642 | 632 | 641 | -0.16% | 5,500 | 106億2717万 | -3.03% | 18.35 | 0.22 |
04/09 | 637 | 645 | 637 | 642 | +0.63% | 3,000 | 106億4375万 | -3.6% | 18.37 | 0.22 |
04/08 | 639 | 640 | 635 | 638 | -0.16% | 5,900 | 105億7744万 | -4.92% | 18.26 | 0.22 |
04/07 | 646 | 675 | 634 | 639 | -0.62% | 5,200 | 105億9401万 | -5.61% | 18.29 | 0.22 |
04/06 | 642 | 645 | 640 | 643 | 0% | 6,100 | 106億6033万 | -5.72% | 18.4 | 0.22 |
04/03 | 650 | 650 | 632 | 643 | -0.46% | 2,300 | 106億6033万 | -6.4% | 18.4 | 0.22 |
04/02 | 630 | 647 | 630 | 646 | +2.22% | 3,300 | 107億1007万 | -6.65% | 18.49 | 0.22 |
04/01 | 668 | 668 | 632 | 632 | -5.81% | 5,300 | 104億7796万 | -9.46% | 18.09 | 0.21 |
03/31 | 665 | 671 | 665 | 671 | +3.23% | 1,300 | 111億2454万 | -4.69% | 21.03 | 0.23 |
03/30 | 651 | 651 | 646 | 650 | -4.41% | 7,400 | 107億7638万 | -8.32% | 20.37 | 0.22 |
03/27 | 678 | 683 | 665 | 680 | +2.26% | 10,400 | 112億7376万 | -4.9% | 21.31 | 0.23 |
03/26 | 680 | 680 | 660 | 665 | -0.75% | 5,500 | 110億2507万 | -7.64% | 20.84 | 0.23 |
03/25 | 700 | 700 | 670 | 670 | +2.13% | 18,500 | 111億797万 | -7.59% | 21 | 0.23 |
03/24 | 658 | 658 | 638 | 656 | +3.63% | 9,200 | 108億7586万 | -10.14% | 20.56 | 0.22 |
03/23 | 610 | 637 | 610 | 633 | +2.1% | 8,500 | 104億9454万 | -13.99% | 19.84 | 0.22 |
03/19 | 650 | 650 | 610 | 620 | -1.59% | 19,800 | 102億7901万 | -16.55% | 19.43 | 0.21 |
03/18 | 666 | 667 | 630 | 630 | -2.33% | 6,800 | 104億4480万 | -16% | 19.74 | 0.22 |
03/17 | 602 | 645 | 602 | 645 | +2.06% | 21,300 | 106億9349万 | -14.8% | 20.21 | 0.22 |
03/16 | 648 | 659 | 632 | 632 | -0.94% | 18,700 | 104億7796万 | -17.17% | 19.81 | 0.22 |
03/13 | 624 | 660 | 594 | 638 | -8.07% | 58,100 | 105億7744万 | -17.04% | 19.99 | 0.22 |
03/12 | 720 | 720 | 681 | 694 | -4.41% | 14,400 | 115億586万 | -10.45% | 21.75 | 0.24 |
03/11 | 717 | 728 | 705 | 726 | -0.14% | 1,300 | 120億3639万 | -6.8% | 22.75 | 0.25 |
03/10 | 700 | 727 | 690 | 727 | +2.54% | 10,800 | 120億5297万 | -7.03% | 22.78 | 0.25 |
03/09 | 745 | 748 | 702 | 709 | -6.71% | 28,100 | 117億5455万 | -9.68% | 22.22 | 0.24 |
03/06 | 770 | 770 | 748 | 760 | -0.91% | 14,600 | 126億8万 | -3.68% | 23.82 | 0.26 |
03/05 | 768 | 775 | 766 | 767 | -0.13% | 3,000 | 127億1613万 | -2.91% | 24.04 | 0.26 |
03/04 | 782 | 782 | 762 | 768 | -0.65% | 2,500 | 127億3271万 | -3.03% | 24.07 | 0.26 |
03/03 | 789 | 789 | 773 | 773 | -0.9% | 1,000 | 128億1561万 | -2.52% | 24.22 | 0.26 |
03/02 | 751 | 783 | 744 | 780 | +1.69% | 14,600 | 129億3166万 | -1.76% | 24.44 | 0.27 |
02/28 | 769 | 779 | 749 | 767 | -0.52% | 54,500 | 127億1613万 | -3.64% | 24.04 | 0.26 |
02/27 | 780 | 781 | 767 | 771 | -1.78% | 22,300 | 127億8245万 | -3.38% | 24.16 | 0.26 |
02/26 | 775 | 785 | 775 | 785 | -0.13% | 8,700 | 130億1456万 | -1.75% | 24.6 | 0.27 |
02/25 | 794 | 794 | 780 | 786 | -1.38% | 15,300 | 130億3114万 | -1.87% | 24.63 | 0.27 |
02/21 | 795 | 799 | 795 | 797 | 0% | 2,800 | 132億1351万 | -0.62% | 24.98 | 0.27 |
02/20 | 804 | 804 | 795 | 797 | +0.13% | 5,200 | 132億1351万 | -0.62% | 24.98 | 0.27 |
02/19 | 799 | 800 | 796 | 796 | -0.13% | 6,200 | 131億9693万 | -0.87% | 24.94 | 0.27 |
02/18 | 804 | 804 | 796 | 797 | -0.38% | 8,000 | 132億1351万 | -0.87% | 24.98 | 0.27 |
02/17 | 800 | 801 | 796 | 800 | -0.5% | 2,700 | 132億6324万 | -0.5% | 25.07 | 0.27 |
02/14 | 803 | 805 | 797 | 804 | +0.5% | 7,400 | 133億2956万 | -0.12% | 25.2 | 0.27 |
02/13 | 796 | 804 | 796 | 800 | +0.5% | 5,000 | 132億6324万 | -0.62% | 25.07 | 0.27 |
02/12 | 800 | 800 | 794 | 796 | -0.25% | 3,400 | 131億9693万 | -1.24% | 24.94 | 0.27 |
02/10 | 797 | 799 | 797 | 798 | +0.13% | 2,100 | 132億3008万 | -0.99% | 25.01 | 0.27 |
02/07 | 798 | 799 | 795 | 797 | 0% | 2,700 | 132億1351万 | -1.12% | 24.98 | 0.27 |
02/06 | 802 | 802 | 793 | 797 | +0.63% | 6,700 | 132億1351万 | -1.24% | 24.98 | 0.27 |
02/05 | 797 | 803 | 791 | 792 | -0.63% | 11,800 | 131億3061万 | -1.86% | 24.82 | 0.27 |
02/04 | 799 | 803 | 796 | 797 | +0.13% | 2,400 | 132億1351万 | -1.36% | 24.98 | 0.27 |
02/03 | 804 | 806 | 795 | 796 | -1% | 6,100 | 131億9693万 | -1.49% | 24.94 | 0.27 |
01/31 | 798 | 804 | 798 | 804 | +0.88% | 1,100 | 133億2956万 | -0.5% | 25.2 | 0.27 |
01/30 | 800 | 800 | 796 | 797 | -0.38% | 4,600 | 132億1351万 | -1.36% | 24.98 | 0.27 |
01/29 | 800 | 801 | 800 | 800 | +0.13% | 3,500 | 132億6324万 | -0.99% | 25.07 | 0.27 |
01/28 | 802 | 802 | 799 | 799 | -0.37% | 6,400 | 132億4666万 | -1.11% | 25.04 | 0.27 |
01/27 | 808 | 808 | 801 | 802 | -0.62% | 7,400 | 132億9640万 | -0.74% | 25.13 | 0.27 |
01/24 | 813 | 814 | 807 | 807 | -0.98% | 7,000 | 133億7930万 | -0.12% | 25.29 | 0.28 |
01/23 | 815 | 815 | 811 | 815 | +0.25% | 4,500 | 135億1193万 | +0.87% | 25.54 | 0.28 |
01/22 | 814 | 814 | 813 | 813 | -0.25% | 900 | 134億7877万 | +0.74% | 25.48 | 0.28 |
01/21 | 813 | 815 | 810 | 815 | +0.37% | 6,100 | 135億1193万 | +1.12% | 25.54 | 0.28 |
01/20 | 811 | 816 | 811 | 812 | 0% | 4,700 | 134億6219万 | +0.87% | 25.45 | 0.28 |
01/17 | 816 | 816 | 810 | 812 | -0.25% | 4,100 | 134億6219万 | +1% | 25.45 | 0.28 |
01/16 | 815 | 815 | 811 | 814 | -0.49% | 2,800 | 134億9535万 | +1.24% | 25.51 | 0.28 |
01/15 | 812 | 818 | 810 | 818 | +0.74% | 6,900 | 135億6167万 | +1.87% | 25.63 | 0.28 |
01/14 | 813 | 813 | 811 | 812 | -0.37% | 2,600 | 134億6219万 | +1.25% | 25.45 | 0.28 |
01/10 | 810 | 815 | 807 | 815 | +0.62% | 4,500 | 135億1193万 | +1.75% | 25.54 | 0.28 |
01/09 | 810 | 817 | 806 | 810 | -0.12% | 3,700 | 134億2903万 | +1.25% | 25.38 | 0.28 |
01/08 | 817 | 817 | 804 | 811 | -0.25% | 9,300 | 134億4561万 | +1.5% | 25.41 | 0.28 |
01/07 | 810 | 813 | 804 | 813 | +0.87% | 7,100 | 134億7877万 | +1.75% | 25.48 | 0.28 |
01/06 | 813 | 813 | 802 | 806 | -0.25% | 7,500 | 133億6272万 | +1% | 25.26 | 0.28 |
2019 |
12/30 | 806 | 811 | 803 | 808 | +0.25% | 6,000 | 133億9588万 | +1.25% | 25.32 | 0.28 |
12/27 | 804 | 808 | 801 | 806 | +0.37% | 6,400 | 133億6272万 | +1.13% | 25.26 | 0.28 |
12/26 | 818 | 818 | 803 | 803 | -0.37% | 10,500 | 133億1298万 | +0.75% | 25.16 | 0.27 |
12/25 | 802 | 806 | 802 | 806 | +0.5% | 3,600 | 133億6272万 | +1.13% | 25.26 | 0.28 |
12/24 | 804 | 805 | 802 | 802 | +0.12% | 3,100 | 132億9640万 | +0.75% | 25.13 | 0.27 |
12/23 | 802 | 804 | 799 | 801 | -0.37% | 10,200 | 132億7982万 | +0.75% | 25.1 | 0.27 |
12/20 | 802 | 804 | 801 | 804 | +0.37% | 5,000 | 133億2956万 | +1.13% | 25.2 | 0.27 |
12/19 | 801 | 803 | 801 | 801 | 0% | 7,200 | 132億7982万 | +0.75% | 25.1 | 0.27 |
12/18 | 799 | 802 | 798 | 801 | +0.13% | 3,000 | 132億7982万 | +0.88% | 25.1 | 0.27 |
12/17 | 800 | 803 | 799 | 800 | +0.13% | 6,800 | 132億6324万 | +0.76% | 25.07 | 0.27 |
12/16 | 796 | 801 | 796 | 799 | +0.5% | 6,300 | 132億4666万 | +0.63% | 25.04 | 0.27 |
12/13 | 793 | 796 | 792 | 795 | +0.25% | 4,300 | 131億8035万 | +0.25% | 24.91 | 0.27 |
12/12 | 792 | 794 | 789 | 793 | -0.13% | 2,700 | 131億4719万 | -0.13% | 24.85 | 0.27 |
12/11 | 790 | 794 | 790 | 794 | 0% | 2,100 | 131億6377万 | 0% | 24.88 | 0.27 |
12/10 | 794 | 796 | 794 | 794 | 0% | 1,200 | 131億6377万 | 0% | 24.88 | 0.27 |
12/09 | 790 | 794 | 786 | 794 | +0.38% | 10,500 | 131億6377万 | 0% | 24.88 | 0.27 |
12/06 | 793 | 795 | 791 | 791 | -0.25% | 1,200 | 131億1403万 | -0.25% | 24.79 | 0.27 |
12/05 | 794 | 795 | 790 | 793 | 0% | 4,600 | 131億4719万 | -0.13% | 24.85 | 0.27 |
12/04 | 789 | 793 | 788 | 793 | +0.51% | 2,500 | 131億4719万 | -0.13% | 24.85 | 0.27 |
12/03 | 790 | 794 | 789 | 789 | -0.5% | 2,100 | 130億8087万 | -0.63% | 24.73 | 0.27 |
12/02 | 793 | 796 | 793 | 793 | -0.13% | 4,500 | 131億4719万 | -0.13% | 24.85 | 0.27 |
11/29 | 795 | 795 | 792 | 794 | -0.38% | 2,600 | 131億6377万 | 0% | 24.88 | 0.27 |
11/28 | 797 | 797 | 789 | 797 | +0.5% | 8,700 | 132億1351万 | +0.5% | 24.98 | 0.27 |
11/27 | 795 | 802 | 793 | 793 | -0.13% | 7,600 | 131億4719万 | 0% | 24.85 | 0.27 |