PBR
2019/08/06~2020/01/06
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 |
01/06 | 555 | 555 | 546 | 551 | -0.72% | 206,100 | 582億8659万 | -0.72% | 22.99 | 0.53 |
2019 |
12/30 | 559 | 559 | 553 | 555 | -1.42% | 95,400 | 587億972万 | -0.18% | 23.16 | 0.53 |
12/27 | 557 | 564 | 556 | 563 | +1.26% | 88,100 | 595億5599万 | +1.08% | 23.49 | 0.54 |
12/26 | 553 | 556 | 549 | 556 | +1.28% | 115,400 | 588億1551万 | -0.18% | 23.2 | 0.53 |
12/25 | 558 | 559 | 549 | 549 | -1.96% | 67,700 | 580億7502万 | -1.44% | 22.91 | 0.53 |
12/24 | 560 | 562 | 558 | 560 | +0.18% | 95,000 | 592億3864万 | +0.54% | 23.37 | 0.54 |
12/23 | 565 | 566 | 558 | 559 | -0.89% | 96,900 | 591億3286万 | +0.18% | 23.33 | 0.54 |
12/20 | 555 | 569 | 555 | 564 | +1.62% | 206,200 | 596億6177万 | +0.89% | 23.53 | 0.54 |
12/19 | 556 | 559 | 553 | 555 | +0.36% | 84,700 | 587億972万 | -0.72% | 23.16 | 0.53 |
12/18 | 555 | 555 | 550 | 553 | -0.36% | 103,800 | 584億9816万 | -1.25% | 23.08 | 0.53 |
12/17 | 560 | 560 | 552 | 555 | +0.18% | 102,500 | 587億972万 | -1.07% | 23.16 | 0.53 |
12/16 | 554 | 561 | 553 | 554 | +0.36% | 131,800 | 586億394万 | -1.42% | 23.12 | 0.53 |
12/13 | 540 | 558 | 540 | 552 | +2.22% | 201,300 | 583億9237万 | -2.13% | 23.03 | 0.53 |
12/12 | 557 | 558 | 540 | 540 | -2.53% | 131,800 | 571億2297万 | -4.59% | 22.53 | 0.52 |
12/11 | 558 | 561 | 552 | 554 | -1.42% | 90,000 | 586億394万 | -2.46% | 23.12 | 0.53 |
12/10 | 558 | 564 | 558 | 562 | +0.72% | 126,900 | 594億5021万 | -1.23% | 23.45 | 0.54 |
12/09 | 556 | 562 | 549 | 558 | +1.09% | 177,000 | 590億2707万 | -2.11% | 23.28 | 0.53 |
12/06 | 551 | 554 | 548 | 552 | -0.36% | 97,200 | 583億9237万 | -3.16% | 23.03 | 0.53 |
12/05 | 556 | 559 | 551 | 554 | +0.18% | 140,100 | 586億394万 | -2.98% | 23.12 | 0.53 |
12/04 | 546 | 553 | 543 | 553 | +0.55% | 99,300 | 584億9816万 | -3.15% | 23.08 | 0.53 |
12/03 | 546 | 552 | 538 | 550 | -0.54% | 185,500 | 581億8081万 | -3.85% | 22.95 | 0.53 |
12/02 | 553 | 558 | 550 | 553 | 0% | 182,900 | 584億9816万 | -3.32% | 23.08 | 0.53 |
11/29 | 560 | 562 | 553 | 553 | -1.78% | 106,400 | 584億9816万 | -3.32% | 23.08 | 0.53 |
11/28 | 567 | 569 | 559 | 563 | -0.71% | 86,500 | 595億5599万 | -1.75% | 23.49 | 0.54 |
11/27 | 565 | 572 | 565 | 567 | -0.7% | 79,800 | 599億7912万 | -0.87% | 23.66 | 0.54 |
11/26 | 573 | 577 | 566 | 571 | +0.35% | 124,500 | 604億226万 | -0.17% | 23.83 | 0.55 |
11/25 | 564 | 571 | 564 | 569 | +1.97% | 44,600 | 601億9069万 | -0.52% | 23.74 | 0.55 |
11/22 | 561 | 568 | 558 | 558 | -0.36% | 108,200 | 590億2707万 | -2.45% | 23.28 | 0.53 |
11/21 | 566 | 566 | 551 | 560 | -1.06% | 130,400 | 592億3864万 | -2.44% | 23.37 | 0.54 |
11/20 | 571 | 574 | 564 | 566 | -1.39% | 90,600 | 598億7334万 | -1.57% | 23.62 | 0.54 |
11/19 | 570 | 576 | 569 | 574 | 0% | 99,300 | 607億1961万 | -0.17% | 23.95 | 0.55 |
11/18 | 579 | 579 | 570 | 574 | -0.86% | 105,000 | 607億1961万 | -0.35% | 23.95 | 0.55 |
11/15 | 578 | 582 | 577 | 579 | +0.7% | 68,600 | 612億4852万 | +0.35% | 24.16 | 0.55 |
11/14 | 585 | 588 | 571 | 575 | -1.37% | 188,600 | 608億2539万 | -0.52% | 23.99 | 0.55 |
11/13 | 588 | 591 | 581 | 583 | -0.68% | 115,700 | 616億7165万 | +0.87% | 24.33 | 0.56 |
11/12 | 593 | 593 | 584 | 587 | -1.51% | 224,100 | 620億9479万 | +1.38% | 24.49 | 0.56 |
11/11 | 600 | 607 | 594 | 596 | +0.34% | 157,400 | 630億4684万 | +2.94% | 24.87 | 0.57 |
11/08 | 598 | 604 | 593 | 594 | +0.68% | 198,200 | 628億3527万 | +2.59% | 24.79 | 0.57 |
11/07 | 587 | 593 | 584 | 590 | +1.9% | 175,900 | 624億1214万 | +1.9% | 24.62 | 0.57 |
11/06 | 585 | 587 | 577 | 579 | -0.86% | 118,000 | 612億4852万 | -0.17% | 24.16 | 0.55 |
11/05 | 568 | 584 | 568 | 584 | +3.55% | 229,400 | 617億7744万 | +0.52% | 24.37 | 0.56 |
11/01 | 564 | 567 | 561 | 564 | -0.7% | 102,200 | 596億6177万 | -3.09% | 23.53 | 0.54 |
10/31 | 573 | 573 | 558 | 568 | -0.35% | 168,600 | 600億8491万 | -2.57% | 23.7 | 0.54 |
10/30 | 563 | 573 | 560 | 570 | +1.24% | 369,200 | 602億9647万 | -2.4% | 23.79 | 0.55 |
10/29 | 563 | 565 | 559 | 563 | +0.72% | 171,100 | 595億5599万 | -3.76% | 23.49 | 0.54 |
10/28 | 564 | 567 | 559 | 559 | -0.71% | 124,200 | 591億3286万 | -4.61% | 23.33 | 0.54 |
10/25 | 557 | 565 | 553 | 563 | +0.9% | 184,100 | 595億5599万 | -3.92% | 23.49 | 0.54 |
10/24 | 563 | 563 | 554 | 558 | +0.18% | 142,600 | 590億2707万 | -4.94% | 23.28 | 0.53 |
10/23 | 570 | 570 | 554 | 557 | -2.11% | 369,600 | 589億2129万 | -5.27% | 23.24 | 0.53 |
10/21 | 565 | 574 | 565 | 569 | +0.89% | 100,700 | 601億9069万 | -3.4% | 23.74 | 0.55 |
10/18 | 573 | 578 | 563 | 564 | -1.91% | 165,500 | 596億6177万 | -4.24% | 23.53 | 0.54 |
10/17 | 587 | 587 | 575 | 575 | -2.87% | 167,400 | 608億2539万 | -2.38% | 23.99 | 0.55 |
10/16 | 599 | 602 | 588 | 592 | -0.34% | 156,700 | 626億2370万 | +0.85% | 24.7 | 0.57 |
10/15 | 583 | 597 | 581 | 594 | +3.66% | 213,200 | 628億3527万 | +1.54% | 24.79 | 0.57 |
10/11 | 590 | 590 | 571 | 573 | -2.72% | 271,500 | 606億1382万 | -1.72% | 23.91 | 0.55 |
10/10 | 590 | 590 | 575 | 589 | -0.67% | 118,300 | 623億635万 | +1.2% | 24.58 | 0.56 |
10/09 | 596 | 596 | 587 | 593 | -1.66% | 202,500 | 627億2949万 | +2.42% | 24.75 | 0.57 |
10/08 | 598 | 605 | 593 | 603 | +3.61% | 190,500 | 637億8732万 | +4.51% | 25.16 | 0.58 |
10/07 | 605 | 608 | 579 | 582 | -3.8% | 344,000 | 615億6587万 | +1.39% | 24.29 | 0.56 |
10/04 | 594 | 617 | 587 | 605 | +3.42% | 508,300 | 639億9889万 | +5.95% | 25.25 | 0.58 |
10/03 | 555 | 586 | 543 | 585 | -3.31% | 887,600 | 618億8322万 | +2.99% | 24.41 | 0.56 |
10/02 | 594 | 608 | 592 | 605 | +0.5% | 331,500 | 639億9889万 | +7.08% | 25.25 | 0.58 |
10/01 | 600 | 606 | 596 | 602 | +0.5% | 191,600 | 636億8154万 | +7.12% | 25.12 | 0.58 |
09/30 | 592 | 600 | 589 | 599 | -0.5% | 259,700 | 633億6419万 | +7.16% | 25 | 0.57 |
09/27 | 614 | 614 | 595 | 602 | -0.66% | 299,200 | 636億8154万 | +8.27% | 25.12 | 0.58 |
09/26 | 610 | 615 | 603 | 606 | +0.17% | 275,900 | 641億467万 | +9.39% | 25.29 | 0.58 |
09/25 | 595 | 607 | 595 | 605 | +1% | 186,000 | 639億9889万 | +9.6% | 25.25 | 0.58 |
09/24 | 590 | 602 | 590 | 599 | +1.7% | 198,600 | 633億6419万 | +8.91% | 25 | 0.57 |
09/20 | 588 | 592 | 583 | 589 | +1.55% | 207,000 | 623億635万 | +7.48% | 24.58 | 0.56 |
09/19 | 576 | 581 | 572 | 580 | +1.58% | 229,600 | 613億5430万 | +6.03% | 24.2 | 0.56 |
09/18 | 582 | 584 | 566 | 571 | -2.23% | 205,400 | 604億226万 | +4.58% | 23.83 | 0.55 |
09/17 | 583 | 587 | 573 | 584 | +0.86% | 138,500 | 617億7744万 | +6.96% | 24.37 | 0.56 |
09/13 | 573 | 583 | 569 | 579 | +1.76% | 311,400 | 612億4852万 | +6.04% | 24.16 | 0.55 |
09/12 | 580 | 580 | 568 | 569 | -1.04% | 202,400 | 601億9069万 | +4.21% | 23.74 | 0.55 |
09/11 | 563 | 578 | 562 | 575 | +3.05% | 220,800 | 608億2539万 | +5.31% | 23.99 | 0.55 |
09/10 | 552 | 566 | 549 | 558 | +2.01% | 186,100 | 590億2707万 | +2.2% | 23.28 | 0.53 |
09/09 | 546 | 548 | 539 | 547 | +1.11% | 117,400 | 578億6346万 | +0.18% | 22.83 | 0.52 |
09/06 | 550 | 554 | 541 | 541 | -0.73% | 192,900 | 572億2876万 | -1.28% | 22.58 | 0.52 |
09/05 | 530 | 548 | 528 | 545 | +3.42% | 210,900 | 576億5189万 | -0.91% | 22.74 | 0.52 |
09/04 | 529 | 533 | 526 | 527 | -0.75% | 159,900 | 557億4779万 | -4.53% | 21.99 | 0.51 |
09/03 | 532 | 538 | 531 | 531 | 0% | 154,100 | 561億7092万 | -4.32% | 22.16 | 0.51 |
09/02 | 528 | 535 | 524 | 531 | 0% | 118,200 | 561億7092万 | -4.84% | 22.16 | 0.51 |
08/30 | 524 | 534 | 522 | 531 | +2.31% | 198,800 | 561億7092万 | -5.35% | 22.16 | 0.51 |
08/29 | 516 | 522 | 512 | 519 | 0% | 247,400 | 549億152万 | -8.14% | 21.66 | 0.5 |
08/28 | 514 | 523 | 512 | 519 | -0.38% | 454,900 | 549億152万 | -8.79% | 21.66 | 0.5 |
08/27 | 518 | 528 | 515 | 521 | +1.17% | 288,000 | 551億1309万 | -8.92% | 21.74 | 0.5 |
08/26 | 519 | 522 | 511 | 515 | -3.2% | 285,100 | 544億7839万 | -10.59% | 21.49 | 0.49 |
08/23 | 534 | 543 | 531 | 532 | -0.19% | 154,500 | 562億7671万 | -8.28% | 22.2 | 0.51 |
08/22 | 543 | 543 | 533 | 533 | -1.84% | 181,600 | 563億8249万 | -8.58% | 22.24 | 0.51 |
08/21 | 542 | 545 | 537 | 543 | -1.09% | 144,600 | 574億4032万 | -7.5% | 22.66 | 0.52 |
08/20 | 556 | 558 | 545 | 549 | -1.08% | 186,800 | 580億7502万 | -6.95% | 22.91 | 0.53 |
08/19 | 560 | 560 | 553 | 555 | -0.18% | 176,900 | 587億972万 | -6.57% | 23.16 | 0.53 |
08/16 | 560 | 564 | 556 | 556 | -0.89% | 71,600 | 588億1551万 | -6.87% | 23.2 | 0.53 |
08/15 | 560 | 568 | 559 | 561 | -1.58% | 113,800 | 593億4442万 | -6.5% | 23.41 | 0.54 |
08/14 | 575 | 577 | 565 | 570 | +0.35% | 129,800 | 602億9647万 | -5.47% | 23.79 | 0.55 |
08/13 | 571 | 574 | 561 | 568 | -1.73% | 179,100 | 600億8491万 | -6.27% | 23.7 | 0.54 |
08/09 | 582 | 582 | 575 | 578 | +0.17% | 97,400 | 611億4274万 | -5.25% | 24.12 | 0.55 |
08/08 | 572 | 581 | 572 | 577 | +0.87% | 121,200 | 610億3696万 | -6.18% | 24.08 | 0.55 |
08/07 | 573 | 578 | 566 | 572 | -0.52% | 158,800 | 605億804万 | -7.44% | 23.87 | 0.55 |
08/06 | 546 | 577 | 546 | 575 | +1.59% | 276,300 | 608億2539万 | -7.56% | 23.99 | 0.55 |