PBR
2020/02/03~2020/06/30
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 |
06/30 | 459 | 466 | 453 | 459 | +1.77% | 55,700 | 41億9063万 | -15.31% | - | 4.29 |
06/29 | 459 | 465 | 444 | 451 | -5.45% | 130,000 | 41億1759万 | -16.64% | - | 4.21 |
06/26 | 502 | 507 | 470 | 477 | -3.44% | 127,100 | 43億5497万 | -11.67% | - | 4.46 |
06/25 | 490 | 518 | 468 | 494 | +1.44% | 298,300 | 45億1017万 | -8.01% | - | 4.62 |
06/24 | 542 | 555 | 484 | 487 | -9.14% | 300,600 | 44億4627万 | -8.97% | - | 4.55 |
06/23 | 590 | 597 | 536 | 536 | -8.69% | 139,900 | 48億9363万 | +0.75% | - | 5.01 |
06/22 | 600 | 611 | 561 | 587 | -2.98% | 184,100 | 53億5926万 | +11.6% | - | 5.49 |
06/19 | 615 | 639 | 605 | 605 | -1.47% | 163,200 | 55億2360万 | +16.57% | - | 5.65 |
06/18 | 600 | 614 | 598 | 614 | +1.32% | 46,000 | 56億576万 | +20.16% | - | 5.74 |
06/17 | 612 | 620 | 585 | 606 | +1.85% | 90,600 | 55億3273万 | +20.24% | - | 5.66 |
06/16 | 611 | 627 | 570 | 595 | +2.41% | 209,700 | 54億3230万 | +19.72% | - | 5.56 |
06/15 | 651 | 719 | 580 | 581 | -14.56% | 457,100 | 53億448万 | +18.09% | - | 5.43 |
06/12 | 510 | 680 | 510 | 680 | +17.24% | 808,000 | 62億834万 | +39.63% | - | 6.35 |
06/11 | 659 | 659 | 580 | 580 | -11.99% | 383,000 | 52億9535万 | +21.34% | - | 5.42 |
06/10 | 729 | 784 | 625 | 659 | -7.7% | 983,200 | 60億1661万 | +39.62% | - | 6.16 |
06/09 | 714 | 714 | 714 | 714 | +16.29% | 28,900 | 65億1876万 | +53.55% | - | 6.67 |
06/08 | 564 | 614 | 559 | 614 | +19.46% | 244,800 | 56億576万 | +34.95% | - | 5.74 |
06/05 | 478 | 525 | 475 | 514 | +9.36% | 257,400 | 46億9277万 | +14.73% | - | 4.8 |
06/04 | 474 | 483 | 461 | 470 | +0.64% | 76,300 | 42億9106万 | +5.86% | - | 4.39 |
06/03 | 468 | 473 | 460 | 467 | -0.43% | 51,400 | 42億6367万 | +5.42% | - | 4.36 |
06/02 | 467 | 470 | 461 | 469 | +0.64% | 32,900 | 42億8193万 | +5.87% | - | 4.38 |
06/01 | 454 | 477 | 450 | 466 | -0.85% | 59,900 | 42億5454万 | +4.95% | - | 4.35 |
05/29 | 490 | 490 | 463 | 470 | -2.49% | 118,400 | 42億9106万 | +5.38% | - | 4.39 |
05/28 | 482 | 493 | 470 | 482 | +3.21% | 174,600 | 44億62万 | +7.59% | - | 4.5 |
05/27 | 444 | 476 | 440 | 467 | +6.86% | 129,400 | 42億6367万 | +4.01% | - | 4.36 |
05/26 | 429 | 466 | 428 | 437 | +2.34% | 226,000 | 39億8977万 | -3.1% | - | 4.08 |
05/25 | 420 | 431 | 408 | 427 | +2.64% | 88,300 | 38億9847万 | -5.95% | - | 3.99 |
05/22 | 430 | 430 | 410 | 416 | -2.12% | 54,700 | 37億9804万 | -9.17% | - | 3.89 |
05/21 | 414 | 430 | 405 | 425 | +4.42% | 70,700 | 38億8021万 | -8.21% | - | 3.97 |
05/20 | 405 | 415 | 398 | 407 | -0.49% | 61,100 | 37億1587万 | -13.22% | - | 3.8 |
05/19 | 402 | 418 | 388 | 409 | +0.49% | 80,400 | 37億3413万 | -13.89% | - | 3.82 |
05/18 | 378 | 407 | 367 | 407 | -0.73% | 195,400 | 37億1587万 | -15.21% | - | 3.8 |
05/15 | 420 | 425 | 403 | 410 | -2.38% | 86,800 | 37億4326万 | -15.46% | - | 3.83 |
05/14 | 448 | 448 | 420 | 420 | -6.67% | 73,800 | 38億3456万 | -14.29% | - | 3.93 |
05/13 | 445 | 455 | 439 | 450 | -0.66% | 41,100 | 41億846万 | -9.09% | - | 4.21 |
05/12 | 451 | 453 | 437 | 453 | +0.44% | 64,500 | 41億3585万 | -9.04% | - | 4.23 |
05/11 | 458 | 461 | 440 | 451 | -0.66% | 99,500 | 41億1759万 | -9.8% | - | 4.21 |
05/08 | 454 | 465 | 445 | 454 | +1.11% | 46,800 | 41億4498万 | -9.74% | - | 4.24 |
05/07 | 447 | 462 | 438 | 449 | -4.67% | 100,400 | 40億9933万 | -11.26% | - | 4.2 |
05/01 | 483 | 485 | 441 | 471 | -1.88% | 123,700 | 43億19万 | -7.47% | - | 4.4 |
04/30 | 438 | 491 | 434 | 480 | +10.6% | 237,000 | 43億8236万 | -6.25% | - | 4.49 |
04/28 | 417 | 447 | 415 | 434 | +3.58% | 115,200 | 39億6238万 | -16.05% | - | 4.06 |
04/27 | 434 | 434 | 416 | 419 | -2.1% | 127,600 | 38億2543万 | -20.19% | - | 3.92 |
04/24 | 459 | 460 | 400 | 428 | -8.55% | 404,600 | 39億760万 | -19.7% | - | 4 |
04/23 | 500 | 500 | 461 | 468 | -7.69% | 314,600 | 42億7280万 | -13.49% | - | 4.37 |
04/22 | 512 | 514 | 504 | 507 | -2.31% | 72,700 | 46億2886万 | -7.14% | - | 4.74 |
04/21 | 517 | 528 | 507 | 519 | +0.97% | 138,300 | 47億3842万 | -5.46% | - | 4.85 |
04/20 | 511 | 530 | 502 | 514 | +0.19% | 114,600 | 46億9277万 | -6.55% | - | 4.8 |
04/17 | 516 | 519 | 509 | 513 | +0.2% | 83,200 | 46億8364万 | -6.73% | - | 4.79 |
04/16 | 512 | 532 | 508 | 512 | -0.19% | 122,900 | 46億7451万 | -7.75% | - | 4.78 |
04/15 | 513 | 521 | 506 | 513 | -1.16% | 139,000 | 46億8364万 | -9.04% | - | 4.79 |
04/14 | 538 | 546 | 506 | 519 | -5.81% | 391,400 | 47億3842万 | -9.74% | - | 4.85 |
04/13 | 561 | 561 | 548 | 551 | -1.78% | 56,800 | 50億3058万 | -6.77% | - | 5.15 |
04/10 | 568 | 570 | 546 | 561 | -0.71% | 83,100 | 51億2188万 | -8.33% | - | 5.24 |
04/09 | 545 | 579 | 540 | 565 | +5.61% | 120,300 | 51億5840万 | -10.46% | - | 5.28 |
04/08 | 526 | 548 | 519 | 535 | -0.19% | 74,900 | 48億8450万 | -16.93% | - | 5 |
04/07 | 547 | 549 | 522 | 536 | -0.19% | 106,200 | 48億9363万 | -17.79% | - | 5.01 |
04/06 | 543 | 560 | 520 | 537 | -1.47% | 119,500 | 49億276万 | -18.14% | - | 5.02 |
04/03 | 515 | 607 | 515 | 545 | +6.45% | 265,900 | 49億7580万 | -16.92% | - | 5.09 |
04/02 | 507 | 530 | 500 | 512 | 0% | 82,500 | 46億7451万 | -22.07% | - | 4.78 |
04/01 | 526 | 566 | 507 | 512 | -3.21% | 142,000 | 46億7451万 | -22.54% | - | 4.78 |
03/31 | 531 | 541 | 515 | 529 | +2.72% | 109,400 | 48億2972万 | -20.57% | - | 4.94 |
03/30 | 513 | 549 | 507 | 515 | -3.38% | 133,200 | 47億190万 | -23.48% | - | 4.81 |
03/27 | 556 | 570 | 530 | 533 | -1.11% | 154,100 | 48億6624万 | -21.73% | - | 4.98 |
03/26 | 592 | 598 | 536 | 539 | -11.93% | 235,900 | 49億2102万 | -21.66% | - | 5.04 |
03/25 | 650 | 673 | 607 | 612 | -3.47% | 290,400 | 55億8750万 | -12.07% | - | 5.72 |
03/24 | 635 | 650 | 620 | 634 | +2.26% | 159,400 | 57億8836万 | -9.69% | - | 5.92 |
03/23 | 593 | 633 | 583 | 620 | +1.14% | 108,800 | 56億6054万 | -12.92% | - | 5.79 |
03/19 | 640 | 669 | 575 | 613 | +0.49% | 316,200 | 55億9663万 | -15.1% | - | 5.73 |
03/18 | 595 | 669 | 565 | 610 | +7.21% | 444,600 | 55億6924万 | -16.67% | - | 5.7 |
03/17 | 506 | 593 | 506 | 569 | +4.21% | 303,400 | 51億9492万 | -23.93% | - | 5.32 |
03/16 | 556 | 614 | 526 | 546 | +3.8% | 390,000 | 49億8493万 | -28.53% | - | 5.1 |
03/13 | 546 | 600 | 526 | 526 | -15.97% | 611,400 | 48億233万 | -32.82% | - | 4.92 |
03/12 | 690 | 741 | 620 | 626 | -16.53% | 474,200 | 57億1532万 | -22.14% | - | 5.85 |
03/11 | 820 | 875 | 692 | 750 | -3.6% | 522,000 | 68億4743万 | -8.42% | - | 7.01 |
03/10 | 898 | 927 | 778 | 778 | -16.16% | 756,000 | 71億307万 | -6.15% | - | 7.27 |
03/09 | 1,021 | 1,200 | 896 | 928 | -14.15% | 856,700 | 84億7256万 | +10.21% | - | 8.67 |
03/06 | 978 | 1,240 | 970 | 1,081 | +4.44% | 1,256,100 | 98億6944万 | +27.03% | - | 10.1 |
03/05 | 990 | 1,035 | 956 | 1,035 | +16.95% | 1,070,100 | 94億4946万 | +20.91% | - | 9.67 |
03/04 | 690 | 885 | 690 | 885 | +20.41% | 959,800 | 80億7997万 | +2.43% | - | 8.27 |
03/03 | 655 | 735 | 650 | 735 | +15.75% | 544,800 | 67億1048万 | -16.19% | - | 6.87 |
03/02 | 583 | 635 | 562 | 635 | +18.69% | 309,900 | 57億9749万 | -29.29% | - | 5.93 |
02/28 | 520 | 550 | 513 | 535 | -3.78% | 125,200 | 48億8450万 | -42.04% | - | 5 |
02/27 | 620 | 620 | 528 | 556 | -9.45% | 181,000 | 50億7623万 | -41.66% | - | 5.2 |
02/26 | 650 | 650 | 610 | 614 | -6.4% | 86,000 | 56億576万 | -37.54% | - | 5.74 |
02/25 | 657 | 688 | 656 | 656 | -6.55% | 90,800 | 59億8922万 | -35.11% | - | 6.13 |
02/21 | 710 | 743 | 689 | 702 | -0.14% | 79,100 | 64億920万 | -32.3% | - | 6.56 |
02/20 | 677 | 731 | 676 | 703 | +0.14% | 148,000 | 64億1833万 | -33.8% | - | 6.57 |
02/19 | 744 | 744 | 690 | 702 | -5.65% | 130,800 | 64億920万 | -35.42% | - | 6.56 |
02/18 | 782 | 790 | 692 | 744 | -3.38% | 168,600 | 67億9265万 | -33.09% | - | 6.95 |
02/17 | 800 | 826 | 765 | 770 | -11.39% | 184,100 | 70億3003万 | -32.22% | - | 7.2 |
02/14 | 870 | 897 | 864 | 869 | -0.23% | 53,900 | 79億3389万 | -25.09% | - | 8.12 |
02/13 | 875 | 920 | 865 | 871 | -1.69% | 77,200 | 79億5215万 | -26.12% | - | 8.14 |
02/12 | 900 | 921 | 850 | 886 | -10.23% | 229,000 | 80億8910万 | -26.04% | - | 8.28 |
02/10 | 991 | 999 | 976 | 987 | -0.2% | 33,400 | 90億1122万 | -18.77% | - | 9.22 |
02/07 | 1,000 | 1,005 | 987 | 989 | -1.49% | 48,600 | 90億2948万 | -19.66% | - | 9.24 |
02/06 | 1,039 | 1,056 | 1,001 | 1,004 | -4.38% | 82,700 | 91億6643万 | -19.49% | - | 9.38 |
02/05 | 1,012 | 1,054 | 1,002 | 1,050 | +5.21% | 51,500 | 95億8641万 | -16.6% | - | 9.81 |
02/04 | 985 | 1,018 | 985 | 998 | -2.54% | 64,000 | 91億1165万 | -21.42% | - | 9.33 |
02/03 | 1,050 | 1,067 | 1,024 | 1,024 | -6.82% | 47,300 | 93億4903万 | -20.25% | - | 9.57 |