PBR
2019/09/02~2020/01/31
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2020 |
01/31 | 958 | 993 | 902 | 909 | -3.3% | 588,400 | 151億9848万 | -1.94% | 12.28 | 2.42 |
01/30 | 963 | 981 | 907 | 940 | -3.29% | 341,400 | 157億1680万 | +1.4% | 12.7 | 2.5 |
01/29 | 962 | 978 | 936 | 972 | -0.15% | 232,000 | 162億5184万 | +4.97% | 13.13 | 2.58 |
01/28 | 909 | 985 | 900 | 974 | +6.63% | 361,000 | 162億7692万 | +5.47% | 13.15 | 2.59 |
01/27 | 928 | 938 | 905 | 913 | -4.15% | 182,400 | 152億6536万 | -0.65% | 12.33 | 2.43 |
01/24 | 975 | 976 | 946 | 953 | -1.96% | 91,000 | 159億2580万 | +3.87% | 12.87 | 2.53 |
01/23 | 971 | 978 | 956 | 972 | +0.21% | 60,200 | 162億4348万 | +6.41% | 13.12 | 2.58 |
01/22 | 967 | 985 | 964 | 970 | +0.26% | 83,200 | 162億1004万 | +6.66% | 13.1 | 2.58 |
01/21 | 970 | 982 | 963 | 967 | +0.57% | 100,000 | 161億6824万 | +6.85% | 13.06 | 2.57 |
01/20 | 945 | 965 | 943 | 962 | +3.11% | 141,400 | 160億7628万 | +6.6% | 12.99 | 2.56 |
01/17 | 950 | 950 | 927 | 933 | -0.69% | 62,200 | 155億9140万 | +3.84% | 12.6 | 2.48 |
01/16 | 934 | 953 | 934 | 939 | +1.02% | 96,800 | 157億8万 | +4.68% | 12.68 | 2.5 |
01/15 | 923 | 935 | 915 | 930 | +0.76% | 79,000 | 155億4124万 | +3.85% | 12.56 | 2.47 |
01/14 | 915 | 925 | 911 | 923 | +1.88% | 80,800 | 154億2420万 | +3.3% | 12.46 | 2.45 |
01/10 | 914 | 919 | 906 | 906 | -0.93% | 46,800 | 151億3996万 | +1.51% | 12.23 | 2.41 |
01/09 | 900 | 921 | 900 | 914 | +3.04% | 56,000 | 152億8208万 | +2.35% | 12.35 | 2.43 |
01/08 | 900 | 906 | 882 | 887 | -2.53% | 101,800 | 148億3064万 | -0.56% | 11.98 | 2.36 |
01/07 | 894 | 915 | 894 | 910 | +2.42% | 65,800 | 152億1520万 | +1.9% | 12.29 | 2.42 |
01/06 | 891 | 894 | 883 | 889 | -1.93% | 71,000 | 148億5572万 | -0.5% | 12 | 2.36 |
2019 |
12/30 | 925 | 925 | 903 | 906 | -2.05% | 49,400 | 151億4832万 | +1.34% | 12.24 | 2.41 |
12/27 | 919 | 932 | 919 | 925 | +1.26% | 115,000 | 154億6600万 | +3.35% | 12.49 | 2.46 |
12/26 | 892 | 920 | 891 | 914 | +2.58% | 105,400 | 152億7372万 | +2.3% | 12.34 | 2.43 |
12/25 | 895 | 902 | 886 | 891 | +0.56% | 117,200 | 148億8916万 | -0.17% | 12.03 | 2.37 |
12/24 | 898 | 900 | 877 | 886 | -1.34% | 88,800 | 148億556万 | -0.62% | 11.96 | 2.35 |
12/23 | 906 | 906 | 893 | 898 | -1.21% | 46,200 | 150億620万 | +0.73% | 12.12 | 2.39 |
12/20 | 903 | 916 | 903 | 909 | +0.72% | 93,000 | 151億9012万 | +1.96% | 12.27 | 2.41 |
12/19 | 894 | 906 | 894 | 902 | +0.5% | 94,400 | 150億8144万 | +1.01% | 12.18 | 2.4 |
12/18 | 890 | 902 | 878 | 898 | +1.47% | 114,600 | 150億620万 | +0.28% | 12.12 | 2.39 |
12/17 | 862 | 885 | 856 | 885 | +2.55% | 103,400 | 147億8884万 | -1.39% | 11.95 | 2.35 |
12/16 | 862 | 867 | 861 | 863 | +0.41% | 51,000 | 144億2100万 | -4.17% | 11.65 | 2.29 |
12/13 | 874 | 874 | 859 | 859 | -0.23% | 76,400 | 143億6248万 | -4.87% | 11.6 | 2.28 |
12/12 | 877 | 877 | 861 | 861 | -1.49% | 107,000 | 143億9592万 | -4.97% | 11.63 | 2.29 |
12/11 | 883 | 887 | 872 | 874 | -0.74% | 72,600 | 146億1328万 | -4.06% | 11.81 | 2.32 |
12/10 | 880 | 887 | 878 | 881 | +0.51% | 41,600 | 147億2196万 | -3.67% | 11.89 | 2.34 |
12/09 | 906 | 906 | 874 | 876 | -3.1% | 214,600 | 146億4672万 | -4.68% | 11.83 | 2.33 |
12/06 | 886 | 908 | 880 | 904 | +2.55% | 117,600 | 151億1488万 | -2.06% | 12.21 | 2.4 |
12/05 | 895 | 895 | 879 | 882 | -1.29% | 112,600 | 147億3868万 | -4.81% | 11.91 | 2.34 |
12/04 | 885 | 898 | 876 | 893 | -0.39% | 132,600 | 149億3096万 | -3.88% | 12.06 | 2.37 |
12/03 | 901 | 904 | 891 | 897 | -1.97% | 109,800 | 149億8948万 | -3.81% | 12.11 | 2.38 |
12/02 | 898 | 915 | 894 | 915 | +1.33% | 119,800 | 152億9044万 | -2.3% | 12.35 | 2.43 |
11/29 | 913 | 917 | 898 | 903 | -1.53% | 105,000 | 150億8980万 | -3.68% | 12.19 | 2.4 |
11/28 | 916 | 922 | 900 | 917 | +0.38% | 106,600 | 153億2388万 | -2.19% | 12.38 | 2.44 |
11/27 | 913 | 929 | 897 | 913 | +0.55% | 184,000 | 152億6536万 | -2.67% | 12.33 | 2.43 |
11/26 | 927 | 934 | 907 | 908 | -1.73% | 265,000 | 151億8176万 | -3.09% | 12.26 | 2.41 |
11/25 | 894 | 927 | 893 | 924 | +4.11% | 823,800 | 154億4928万 | -1.39% | 12.48 | 2.46 |
11/22 | 876 | 895 | 876 | 888 | +2.25% | 424,800 | 148億3900万 | -5.18% | 11.99 | 2.36 |
11/21 | 875 | 882 | 864 | 868 | -0.91% | 180,200 | 145億1296万 | -7.36% | 11.72 | 2.31 |
11/20 | 880 | 892 | 875 | 876 | -0.74% | 121,600 | 146億4672万 | -6.61% | 11.83 | 2.33 |
11/19 | 900 | 902 | 882 | 883 | -2.43% | 176,800 | 147億5540万 | -5.92% | 11.92 | 2.35 |
11/18 | 900 | 918 | 892 | 905 | -4.89% | 212,400 | 151億2324万 | -3.57% | 12.22 | 2.4 |
11/15 | 950 | 966 | 943 | 951 | +0.69% | 85,600 | 159億72万 | +1.39% | 12.85 | 2.53 |
11/14 | 959 | 965 | 935 | 945 | -0.79% | 37,200 | 157億9204万 | +0.91% | 12.76 | 2.51 |
11/13 | 968 | 972 | 943 | 952 | -1.04% | 29,000 | 159億1744万 | +1.93% | 12.86 | 2.53 |
11/12 | 959 | 965 | 950 | 962 | +1.21% | 40,600 | 160億8464万 | +3.33% | 12.99 | 2.56 |
11/11 | 938 | 961 | 935 | 951 | +1.44% | 46,800 | 158億9236万 | +2.42% | 12.84 | 2.53 |
11/08 | 975 | 975 | 934 | 937 | -3.1% | 51,000 | 156億6664万 | +1.08% | 12.66 | 2.49 |
11/07 | 972 | 980 | 963 | 967 | -0.21% | 19,600 | 161億6824万 | +4.31% | 13.06 | 2.57 |
11/06 | 988 | 988 | 967 | 969 | -1.32% | 28,400 | 162億168万 | +4.53% | 13.09 | 2.58 |
11/05 | 993 | 1,001 | 977 | 982 | -1.06% | 40,800 | 164億1904万 | +5.82% | 13.26 | 2.61 |
11/01 | 974 | 993 | 960 | 993 | +0.81% | 44,600 | 165億9460万 | +6.95% | 13.41 | 2.64 |
10/31 | 965 | 990 | 952 | 985 | +3.09% | 61,000 | 164億6084万 | +5.97% | 13.3 | 2.62 |
10/30 | 930 | 959 | 930 | 955 | -0.93% | 125,600 | 159億6760万 | +2.69% | 12.9 | 2.54 |
10/29 | 1,002 | 1,013 | 964 | 964 | -3.74% | 96,200 | 161億1808万 | +3.43% | 13.02 | 2.56 |
10/28 | 1,022 | 1,032 | 988 | 1,002 | +8.04% | 271,200 | 167億4508万 | +7.34% | 13.53 | 2.66 |
10/25 | 920 | 935 | 918 | 927 | +1.04% | 27,200 | 154億9944万 | -0.54% | 12.52 | 2.46 |
10/24 | 933 | 933 | 916 | 918 | -0.65% | 20,600 | 153億4060万 | -1.77% | 12.39 | 2.44 |
10/23 | 905 | 933 | 902 | 924 | +2.16% | 41,000 | 154億4092万 | -1.34% | 12.47 | 2.45 |
10/21 | 894 | 909 | 894 | 904 | +0.72% | 98,600 | 151億1488万 | -3.42% | 12.21 | 2.4 |
10/18 | 906 | 915 | 890 | 898 | -0.94% | 23,800 | 150億620万 | -4.32% | 12.12 | 2.39 |
10/17 | 898 | 912 | 895 | 906 | +0.55% | 17,200 | 151億4832万 | -3.82% | 12.24 | 2.41 |
10/16 | 901 | 915 | 899 | 901 | +0.22% | 20,800 | 150億6472万 | -4.66% | 12.17 | 2.4 |
10/15 | 885 | 906 | 885 | 899 | +1.99% | 20,600 | 150億3128万 | -5.17% | 12.14 | 2.39 |
10/11 | 886 | 890 | 876 | 882 | -0.4% | 22,600 | 147億3868万 | -7.31% | 11.91 | 2.34 |
10/10 | 901 | 909 | 881 | 885 | -1.5% | 35,000 | 147億9720万 | -7.33% | 11.95 | 2.35 |
10/09 | 898 | 909 | 887 | 899 | -0.44% | 21,800 | 150億2292万 | -6.21% | 12.14 | 2.39 |
10/08 | 877 | 907 | 877 | 903 | +2.67% | 36,600 | 150億8980万 | -6.09% | 12.19 | 2.4 |
10/07 | 895 | 897 | 879 | 879 | -1.46% | 32,200 | 146億9688万 | -8.82% | 11.87 | 2.34 |
10/04 | 886 | 898 | 885 | 892 | +0.79% | 34,400 | 149億1424万 | -7.66% | 12.05 | 2.37 |
10/03 | 906 | 912 | 882 | 885 | -3.54% | 78,000 | 147億9720万 | -8.57% | 11.95 | 2.35 |
10/02 | 946 | 946 | 917 | 918 | -3.01% | 64,800 | 153億4060万 | -5.51% | 12.39 | 2.44 |
10/01 | 975 | 975 | 946 | 946 | -1.97% | 52,200 | 158億1712万 | -2.67% | 12.78 | 2.51 |
10/01 | 株式分割 1→2 |
09/30 | 986 | 988 | 964 | 965 | -2.08% | 52,800 | 161億3480万 | -0.72% | 13.03 | 2.57 |
09/27 | 1,000 | 1,000 | 967 | 986 | -0.45% | 82,200 | 164億7756万 | +1.28% | 13.31 | 2.62 |
09/26 | 1,021 | 1,026 | 981 | 990 | -2.22% | 317,600 | 165億5280万 | +1.75% | 13.37 | 2.63 |
09/25 | 1,024 | 1,035 | 1,013 | 1,013 | -1.1% | 65,200 | 169億2900万 | +4.17% | 13.68 | 2.69 |
09/24 | 1,008 | 1,024 | 1,000 | 1,024 | +3.02% | 72,000 | 171億1710万 | +5.43% | 13.83 | 2.72 |
09/20 | 989 | 1,003 | 989 | 994 | +0.38% | 54,800 | 166億1550万 | +2.45% | 13.42 | 2.64 |
09/19 | 975 | 1,006 | 975 | 990 | +1.15% | 73,200 | 165億5280万 | +2.06% | 13.37 | 2.63 |
09/18 | 978 | 983 | 971 | 979 | +0.13% | 26,000 | 163億6470万 | +0.9% | 13.22 | 2.6 |
09/17 | 955 | 980 | 946 | 978 | +2.36% | 53,600 | 163億4380万 | +0.77% | 13.2 | 2.6 |
09/13 | 955 | 955 | 945 | 955 | +1.19% | 45,200 | 159億6760万 | -1.44% | 12.9 | 2.54 |
09/12 | 968 | 968 | 944 | 944 | -0.92% | 71,600 | 157億7950万 | -2.51% | 12.75 | 2.51 |
09/11 | 978 | 978 | 950 | 953 | -2.68% | 57,200 | 159億2580万 | -1.6% | 12.87 | 2.53 |
09/10 | 983 | 985 | 976 | 979 | -0.51% | 31,600 | 163億6470万 | +1.22% | 13.22 | 2.6 |
09/09 | 980 | 988 | 979 | 984 | +0.38% | 34,000 | 164億4830万 | +1.73% | 13.29 | 2.61 |
09/06 | 991 | 996 | 980 | 980 | -0.88% | 35,600 | 163億8560万 | +1.34% | 13.24 | 2.61 |
09/05 | 966 | 990 | 966 | 989 | +2.73% | 76,800 | 165億3190万 | +2.04% | 13.36 | 2.63 |
09/04 | 974 | 974 | 959 | 963 | -1.03% | 23,600 | 160億9300万 | -0.77% | 13 | 2.56 |
09/03 | 963 | 973 | 961 | 973 | +0.39% | 38,800 | 162億6020万 | +0.15% | 13.14 | 2.59 |
09/02 | 975 | 975 | 963 | 969 | 0% | 26,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |