PBR
2019/11/25~2020/04/22
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 |
04/22 | 524 | 544 | 524 | 541 | +2.46% | 3,244,100 | 5487億8056万 | -2.17% | 10.8 | 0.71 |
04/21 | 527 | 535 | 524 | 528 | -2.4% | 3,217,100 | 5355億9359万 | -4.17% | 10.54 | 0.7 |
04/20 | 543 | 547 | 539 | 541 | -1.1% | 2,248,100 | 5487億8056万 | -1.1% | 10.8 | 0.71 |
04/17 | 549 | 554 | 540 | 547 | +0.37% | 2,274,700 | 5548億6685万 | +0.92% | 10.92 | 0.72 |
04/16 | 540 | 548 | 539 | 545 | -0.91% | 2,376,700 | 5528億3809万 | +1.49% | 10.88 | 0.72 |
04/15 | 560 | 561 | 546 | 550 | -3.51% | 3,252,700 | 5579億999万 | +3% | 10.98 | 0.73 |
04/14 | 573 | 583 | 567 | 570 | -0.18% | 3,082,500 | 5781億9763万 | +7.55% | 11.38 | 0.75 |
04/13 | 568 | 582 | 568 | 571 | -0.52% | 2,098,500 | 5792億1201万 | +8.76% | 11.4 | 0.75 |
04/10 | 572 | 576 | 558 | 574 | +1.41% | 2,625,000 | 5822億5516万 | +9.96% | 11.46 | 0.76 |
04/09 | 580 | 582 | 559 | 566 | -2.41% | 3,600,900 | 5741億4010万 | +9.06% | 11.3 | 0.75 |
04/08 | 570 | 586 | 564 | 580 | +2.84% | 3,945,600 | 5883億4145万 | +12.4% | 11.58 | 0.77 |
04/07 | 564 | 575 | 556 | 564 | -1.74% | 4,802,800 | 5721億1134万 | +9.73% | 11.26 | 0.74 |
04/06 | 550 | 579 | 550 | 574 | +3.42% | 3,692,300 | 5822億5516万 | +12.11% | 11.46 | 0.76 |
04/03 | 544 | 584 | 544 | 555 | +1.28% | 4,764,700 | 5629億8190万 | +9.04% | 11.08 | 0.73 |
04/02 | 553 | 567 | 544 | 548 | -0.72% | 3,872,300 | 5558億8123万 | +7.87% | 10.94 | 0.72 |
04/01 | 569 | 578 | 549 | 552 | -4.66% | 3,610,600 | 5599億3876万 | +8.66% | 11.02 | 0.73 |
03/31 | 589 | 595 | 576 | 579 | -2.36% | 5,005,900 | 5873億2707万 | +13.98% | 9.86 | 0.83 |
03/30 | 581 | 597 | 573 | 593 | +0.51% | 4,583,900 | 6015億2841万 | +16.73% | 10.1 | 0.85 |
03/27 | 573 | 590 | 555 | 590 | +4.42% | 6,397,200 | 5984億8527万 | +16.14% | 10.05 | 0.84 |
03/26 | 539 | 578 | 531 | 565 | +5.41% | 6,946,300 | 5731億2572万 | +11.44% | 9.63 | 0.81 |
03/25 | 525 | 547 | 519 | 536 | +3.88% | 5,057,300 | 5437億865万 | +5.51% | 9.13 | 0.77 |
03/24 | 533 | 536 | 491 | 516 | -1.71% | 5,896,200 | 5234億2101万 | +1.38% | 8.79 | 0.74 |
03/23 | 513 | 548 | 507 | 525 | +0.77% | 8,901,500 | 5325億5045万 | +2.74% | 8.94 | 0.75 |
03/19 | 524 | 549 | 514 | 521 | +4.62% | 8,589,500 | 5284億9292万 | +1.36% | 8.88 | 0.75 |
03/18 | 489 | 512 | 486 | 498 | +3.11% | 8,898,100 | 5051億6214万 | -3.68% | 8.48 | 0.71 |
03/17 | 417 | 495 | 411 | 483 | +13.65% | 12,603,200 | 4899億4641万 | -7.47% | 8.23 | 0.69 |
03/16 | 441 | 444 | 424 | 425 | 0% | 5,521,900 | 4311億1227万 | -19.35% | 7.24 | 0.61 |
03/13 | 413 | 452 | 401 | 425 | -1.39% | 9,257,500 | 4311億1227万 | -20.56% | 7.24 | 0.61 |
03/12 | 444 | 455 | 429 | 431 | -4.65% | 6,767,800 | 4371億9856万 | -20.33% | 7.34 | 0.62 |
03/11 | 455 | 464 | 451 | 452 | -1.31% | 4,075,200 | 4585億58万 | -17.37% | 7.7 | 0.65 |
03/10 | 442 | 462 | 431 | 458 | +2.23% | 4,906,000 | 4645億8687万 | -17.03% | 7.8 | 0.66 |
03/09 | 461 | 468 | 445 | 448 | -7.44% | 3,890,800 | 4544億4305万 | -19.42% | 7.63 | 0.64 |
03/06 | 490 | 494 | 482 | 484 | -4.16% | 3,608,300 | 4909億6079万 | -13.73% | 8.25 | 0.69 |
03/05 | 515 | 517 | 502 | 505 | 0% | 3,313,600 | 5122億6281万 | -10.46% | 8.6 | 0.72 |
03/04 | 498 | 508 | 496 | 505 | -0.39% | 3,489,900 | 5122億6281万 | -10.93% | 8.6 | 0.72 |
03/03 | 531 | 531 | 506 | 507 | -1.93% | 3,932,700 | 5142億9158万 | -11.05% | 8.64 | 0.73 |
03/02 | 511 | 524 | 503 | 517 | +0.39% | 3,918,700 | 5244億3539万 | -9.77% | 8.81 | 0.74 |
02/28 | 516 | 521 | 509 | 515 | -3.01% | 4,573,600 | 5224億663万 | -10.59% | 8.77 | 0.74 |
02/27 | 542 | 545 | 528 | 531 | -2.93% | 3,512,700 | 5386億3674万 | -8.29% | 9.05 | 0.76 |
02/26 | 541 | 550 | 537 | 547 | +0.37% | 4,406,000 | 5548億6685万 | -5.85% | 9.32 | 0.78 |
02/25 | 537 | 548 | 537 | 545 | -3.88% | 4,760,300 | 5528億3809万 | -6.52% | 9.28 | 0.78 |
02/21 | 587 | 590 | 566 | 567 | -5.03% | 5,318,500 | 5751億5449万 | -3.08% | 9.66 | 0.81 |
02/20 | 583 | 601 | 583 | 597 | +3.29% | 3,639,000 | 6055億8594万 | +1.88% | 10.17 | 0.85 |
02/19 | 574 | 581 | 571 | 578 | +1.05% | 1,837,500 | 5863億1269万 | -1.37% | 9.85 | 0.83 |
02/18 | 568 | 574 | 567 | 572 | 0% | 1,753,600 | 5802億2639万 | -2.39% | 9.74 | 0.82 |
02/17 | 570 | 574 | 564 | 572 | -1.04% | 2,088,200 | 5802億2639万 | -2.56% | 9.74 | 0.82 |
02/14 | 585 | 589 | 575 | 578 | -2.36% | 2,728,500 | 5863億1269万 | -1.7% | 9.85 | 0.83 |
02/13 | 602 | 602 | 590 | 592 | -2.15% | 2,471,800 | 6005億1403万 | +0.68% | 10.09 | 0.85 |
02/12 | 620 | 620 | 603 | 605 | -1.94% | 3,356,400 | 6137億99万 | +3.07% | 10.31 | 0.87 |
02/10 | 610 | 619 | 606 | 617 | +0.65% | 2,842,800 | 6258億7358万 | +5.29% | 10.51 | 0.88 |
02/07 | 592 | 618 | 589 | 613 | +0.66% | 7,243,800 | 6218億1605万 | +4.79% | 10.44 | 0.88 |
02/06 | 611 | 617 | 609 | 609 | +3.05% | 4,711,600 | 6177億5852万 | +4.1% | 10.37 | 0.87 |
02/05 | 591 | 597 | 582 | 591 | +1.72% | 3,503,400 | 5994億9965万 | +1.2% | 10.07 | 0.85 |
02/04 | 562 | 583 | 561 | 581 | +3.01% | 4,153,400 | 5893億5583万 | -0.51% | 9.9 | 0.83 |
02/03 | 556 | 566 | 556 | 564 | -0.35% | 2,203,000 | 5721億1134万 | -3.59% | 9.61 | 0.81 |
01/31 | 565 | 570 | 562 | 566 | +0.71% | 2,537,000 | 5741億4010万 | -3.58% | 9.64 | 0.81 |
01/30 | 577 | 578 | 559 | 562 | -2.43% | 2,701,300 | 5700億8258万 | -4.58% | 9.57 | 0.8 |
01/29 | 576 | 579 | 570 | 576 | +1.05% | 2,114,000 | 5842億8392万 | -2.54% | 9.81 | 0.82 |
01/28 | 572 | 574 | 568 | 570 | -0.87% | 3,313,200 | 5781億9763万 | -3.88% | 9.71 | 0.82 |
01/27 | 572 | 577 | 571 | 575 | -1.88% | 2,599,200 | 5832億6954万 | -3.52% | 9.8 | 0.82 |
01/24 | 586 | 587 | 583 | 586 | -0.34% | 1,428,600 | 5944億2774万 | -2.17% | 9.98 | 0.84 |
01/23 | 593 | 593 | 587 | 588 | -0.84% | 2,398,800 | 5964億5650万 | -2.16% | 10.02 | 0.84 |
01/22 | 585 | 595 | 585 | 593 | 0% | 2,416,700 | 6015億2841万 | -1.66% | 10.1 | 0.85 |
01/21 | 590 | 594 | 583 | 593 | +0.17% | 2,754,700 | 6015億2841万 | -1.82% | 10.1 | 0.85 |
01/20 | 594 | 597 | 592 | 592 | +0.51% | 1,153,200 | 6005億1403万 | -2.15% | 10.09 | 0.85 |
01/17 | 592 | 593 | 584 | 589 | +0.17% | 2,778,100 | 5974億7089万 | -2.97% | 10.03 | 0.84 |
01/16 | 590 | 591 | 583 | 588 | -0.17% | 1,875,100 | 5964億5650万 | -3.29% | 10.02 | 0.84 |
01/15 | 588 | 593 | 585 | 589 | +0.17% | 2,090,400 | 5974億7089万 | -3.28% | 10.03 | 0.84 |
01/14 | 592 | 595 | 585 | 588 | -1.51% | 2,487,300 | 5964億5650万 | -3.61% | 10.02 | 0.84 |
01/10 | 594 | 599 | 589 | 597 | +1.53% | 3,379,800 | 6055億8594万 | -2.45% | 10.17 | 0.85 |
01/09 | 586 | 590 | 581 | 588 | +1.91% | 2,213,000 | 5964億5650万 | -4.08% | 10.02 | 0.84 |
01/08 | 575 | 579 | 569 | 577 | -1.37% | 4,107,000 | 5852億9830万 | -6.03% | 9.83 | 0.83 |
01/07 | 578 | 587 | 576 | 585 | +0.86% | 2,566,000 | 5934億1336万 | -5.03% | 9.97 | 0.84 |
01/06 | 575 | 581 | 573 | 580 | -2.52% | 3,257,800 | 5883億4145万 | -6.15% | 9.88 | 0.83 |
2019 |
12/30 | 593 | 599 | 591 | 595 | 0% | 2,593,400 | 6035億5718万 | -3.88% | 10.14 | 0.85 |
12/27 | 600 | 602 | 592 | 595 | -0.17% | 2,241,000 | 6035億5718万 | -4.03% | 10.14 | 0.85 |
12/26 | 590 | 598 | 590 | 596 | +0.51% | 1,896,100 | 6045億7156万 | -3.87% | 10.15 | 0.85 |
12/25 | 602 | 602 | 592 | 593 | -1.66% | 2,092,200 | 6015億2841万 | -4.35% | 10.1 | 0.85 |
12/24 | 602 | 605 | 601 | 603 | 0% | 2,424,300 | 6116億7223万 | -2.74% | 10.27 | 0.86 |
12/23 | 610 | 611 | 603 | 603 | -2.27% | 3,062,200 | 6116億7223万 | -2.9% | 10.27 | 0.86 |
12/20 | 618 | 626 | 614 | 617 | +1.31% | 5,883,800 | 6258億7358万 | -0.8% | 10.51 | 0.88 |
12/19 | 630 | 630 | 608 | 609 | -3.79% | 5,215,300 | 6177億5852万 | -2.09% | 10.37 | 0.87 |
12/18 | 636 | 640 | 631 | 633 | -1.86% | 4,044,100 | 6421億369万 | +1.77% | 10.78 | 0.91 |
12/17 | 645 | 649 | 638 | 645 | +0.31% | 3,217,200 | 6542億7627万 | +3.7% | 10.99 | 0.92 |
12/16 | 641 | 649 | 641 | 643 | 0% | 2,891,400 | 6522億4750万 | +3.38% | 10.95 | 0.92 |
12/13 | 647 | 648 | 641 | 643 | +1.9% | 4,499,700 | 6522億4750万 | +3.38% | 10.95 | 0.92 |
12/12 | 634 | 636 | 627 | 631 | +1.12% | 2,497,400 | 6400億7492万 | +1.45% | 10.75 | 0.9 |
12/11 | 624 | 627 | 622 | 624 | -0.32% | 1,651,600 | 6329億7425万 | +0.48% | 10.63 | 0.89 |
12/10 | 629 | 633 | 626 | 626 | -1.57% | 2,651,400 | 6350億301万 | +0.64% | 10.66 | 0.9 |
12/09 | 630 | 637 | 626 | 636 | +2.91% | 2,832,800 | 6451億4683万 | +2.42% | 10.83 | 0.91 |
12/06 | 627 | 627 | 615 | 618 | -0.8% | 2,931,600 | 6268億8796万 | +0.16% | 10.53 | 0.89 |
12/05 | 621 | 627 | 617 | 623 | +1.63% | 2,987,500 | 6319億5987万 | +1.3% | 10.61 | 0.89 |
12/04 | 603 | 616 | 601 | 613 | -0.33% | 3,545,100 | 6218億1605万 | 0% | 10.44 | 0.88 |
12/03 | 616 | 622 | 612 | 615 | -2.69% | 3,493,800 | 6238億4481万 | +0.49% | 10.48 | 0.88 |
12/02 | 630 | 640 | 629 | 632 | +1.12% | 2,945,300 | 6410億8930万 | +3.61% | 10.77 | 0.91 |
11/29 | 627 | 629 | 621 | 625 | +0.81% | 3,826,500 | 6339億8863万 | +2.8% | 10.65 | 0.9 |
11/28 | 627 | 630 | 618 | 620 | -0.48% | 1,834,400 | 6289億1672万 | +2.31% | 10.56 | 0.89 |
11/27 | 618 | 626 | 614 | 623 | +1.8% | 2,707,200 | 6319億5987万 | +3.32% | 10.61 | 0.89 |
11/26 | 619 | 620 | 608 | 612 | +0.33% | 3,398,800 | 6208億167万 | +2% | 10.43 | 0.88 |
11/25 | 604 | 616 | 604 | 610 | +1.5% | 2,226,200 | 6187億7290万 | +2.01% | 10.39 | 0.87 |