PBR
2019/08/28~2020/01/28
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 |
01/28 | 1,221 | 1,224 | 1,216 | 1,222 | -0.16% | 5,400 | 124億1758万 | +0.91% | 12.48 | 0.49 |
01/27 | 1,228 | 1,233 | 1,223 | 1,224 | -0.33% | 5,300 | 124億3790万 | +1.07% | 12.5 | 0.49 |
01/24 | 1,236 | 1,236 | 1,228 | 1,228 | +0.08% | 5,700 | 124億7855万 | +1.4% | 12.54 | 0.49 |
01/23 | 1,235 | 1,235 | 1,227 | 1,227 | +0.25% | 7,900 | 124億6838万 | +1.4% | 12.53 | 0.49 |
01/22 | 1,216 | 1,226 | 1,214 | 1,224 | +0.58% | 2,400 | 124億3790万 | +1.24% | 12.5 | 0.49 |
01/21 | 1,215 | 1,217 | 1,214 | 1,217 | +0.16% | 2,100 | 123億6677万 | +0.83% | 12.43 | 0.49 |
01/20 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 1,400 | 123億4644万 | +0.75% | 12.41 | 0.49 |
01/17 | 1,215 | 1,217 | 1,214 | 1,215 | 0% | 2,700 | 123億4644万 | +0.83% | 12.41 | 0.49 |
01/16 | 1,218 | 1,218 | 1,215 | 1,215 | -0.08% | 2,500 | 123億4644万 | +0.91% | 12.41 | 0.49 |
01/15 | 1,210 | 1,216 | 1,207 | 1,216 | +0.58% | 2,000 | 123億5661万 | +1.16% | 12.42 | 0.49 |
01/14 | 1,209 | 1,216 | 1,209 | 1,209 | 0% | 1,000 | 122億8547万 | +0.67% | 12.35 | 0.49 |
01/10 | 1,213 | 1,213 | 1,208 | 1,209 | -1.06% | 1,700 | 122億8547万 | +0.75% | 12.35 | 0.49 |
01/09 | 1,217 | 1,222 | 1,217 | 1,222 | +1.5% | 1,100 | 124億1758万 | +1.92% | 12.48 | 0.49 |
01/08 | 1,227 | 1,227 | 1,204 | 1,204 | -2.11% | 3,600 | 122億3466万 | +0.58% | 12.3 | 0.48 |
01/07 | 1,204 | 1,236 | 1,204 | 1,230 | +2.16% | 10,500 | 124億9887万 | +2.76% | 12.56 | 0.49 |
01/06 | 1,215 | 1,215 | 1,203 | 1,204 | -0.17% | 5,100 | 122億3466万 | +0.75% | 12.3 | 0.48 |
2019 |
12/30 | 1,206 | 1,210 | 1,205 | 1,206 | -0.25% | 2,300 | 122億5499万 | +1.01% | 12.32 | 0.48 |
12/27 | 1,196 | 1,209 | 1,196 | 1,209 | +0.08% | 1,300 | 122億8547万 | +1.26% | 12.35 | 0.49 |
12/26 | 1,188 | 1,210 | 1,182 | 1,208 | +1.51% | 6,400 | 122億7531万 | +1.34% | 12.34 | 0.48 |
12/25 | 1,201 | 1,201 | 1,185 | 1,190 | -0.08% | 3,500 | 120億9240万 | -0.08% | 12.15 | 0.48 |
12/24 | 1,200 | 1,200 | 1,187 | 1,191 | +0.68% | 2,900 | 121億256万 | 0% | 12.16 | 0.48 |
12/23 | 1,200 | 1,204 | 1,183 | 1,183 | -1.42% | 4,400 | 120億2127万 | -0.59% | 12.08 | 0.47 |
12/20 | 1,209 | 1,209 | 1,197 | 1,200 | 0% | 4,700 | 121億9402万 | +0.76% | 12.26 | 0.48 |
12/19 | 1,210 | 1,210 | 1,196 | 1,200 | -0.99% | 3,200 | 121億9402万 | +0.76% | 12.26 | 0.48 |
12/18 | 1,220 | 1,220 | 1,197 | 1,212 | -0.66% | 4,800 | 123億1596万 | +1.76% | 12.38 | 0.49 |
12/17 | 1,210 | 1,220 | 1,204 | 1,220 | +0.83% | 5,800 | 123億9725万 | +2.43% | 12.46 | 0.49 |
12/16 | 1,216 | 1,219 | 1,210 | 1,210 | +0.17% | 4,500 | 122億9564万 | +1.68% | 12.36 | 0.49 |
12/13 | 1,196 | 1,223 | 1,193 | 1,208 | +1% | 17,100 | 122億7531万 | +1.51% | 12.34 | 0.48 |
12/12 | 1,191 | 1,197 | 1,187 | 1,196 | +0.08% | 3,300 | 121億5337万 | +0.42% | 12.21 | 0.48 |
12/11 | 1,193 | 1,195 | 1,185 | 1,195 | +0.5% | 9,400 | 121億4321万 | +0.34% | 12.2 | 0.48 |
12/10 | 1,187 | 1,189 | 1,183 | 1,189 | +0.25% | 3,900 | 120億8224万 | -0.17% | 12.14 | 0.48 |
12/09 | 1,182 | 1,186 | 1,181 | 1,186 | -0.17% | 4,600 | 120億5175万 | -0.5% | 12.11 | 0.48 |
12/06 | 1,175 | 1,188 | 1,175 | 1,188 | +1.19% | 4,400 | 120億7208万 | -0.34% | 12.13 | 0.48 |
12/05 | 1,190 | 1,190 | 1,174 | 1,174 | -0.51% | 8,300 | 119億2981万 | -1.68% | 11.99 | 0.47 |
12/04 | 1,180 | 1,181 | 1,172 | 1,180 | -0.08% | 7,200 | 119億9078万 | -1.26% | 12.05 | 0.47 |
12/03 | 1,184 | 1,187 | 1,181 | 1,181 | -0.25% | 2,000 | 120億95万 | -1.25% | 12.06 | 0.47 |
12/02 | 1,182 | 1,187 | 1,182 | 1,184 | +0.17% | 2,800 | 120億3143万 | -1% | 12.09 | 0.48 |
11/29 | 1,187 | 1,188 | 1,179 | 1,182 | -0.42% | 1,300 | 120億1111万 | -1.09% | 12.07 | 0.47 |
11/28 | 1,186 | 1,189 | 1,174 | 1,187 | 0% | 5,800 | 120億6192万 | -0.59% | 12.12 | 0.48 |
11/27 | 1,189 | 1,189 | 1,185 | 1,187 | -0.17% | 2,400 | 120億6192万 | -0.59% | 12.12 | 0.48 |
11/26 | 1,192 | 1,195 | 1,188 | 1,189 | -0.25% | 5,100 | 120億8224万 | -0.34% | 12.14 | 0.48 |
11/25 | 1,189 | 1,193 | 1,183 | 1,192 | +1.79% | 7,200 | 121億1272万 | 0% | 12.17 | 0.48 |
11/22 | 1,179 | 1,181 | 1,170 | 1,171 | -0.68% | 7,900 | 118億9933万 | -1.6% | 11.96 | 0.47 |
11/21 | 1,184 | 1,184 | 1,173 | 1,179 | -0.59% | 5,200 | 119億8062万 | -0.92% | 12.04 | 0.47 |
11/20 | 1,184 | 1,194 | 1,183 | 1,186 | +0.34% | 6,900 | 120億5175万 | -0.25% | 12.11 | 0.48 |
11/19 | 1,200 | 1,200 | 1,182 | 1,182 | -0.25% | 7,700 | 120億1111万 | -0.42% | 12.07 | 0.47 |
11/18 | 1,210 | 1,210 | 1,183 | 1,185 | -2.23% | 7,300 | 120億4159万 | -0.08% | 12.1 | 0.48 |
11/15 | 1,198 | 1,212 | 1,192 | 1,212 | +2.02% | 2,600 | 123億1596万 | +2.36% | 12.38 | 0.49 |
11/14 | 1,220 | 1,220 | 1,183 | 1,188 | -2.7% | 12,300 | 120億7208万 | +0.68% | 12.13 | 0.48 |
11/13 | 1,212 | 1,235 | 1,206 | 1,221 | +1.16% | 19,900 | 124億741万 | +3.74% | 12.47 | 0.49 |
11/12 | 1,209 | 1,214 | 1,192 | 1,207 | -0.17% | 3,800 | 122億6515万 | +3.07% | 12.33 | 0.48 |
11/11 | 1,217 | 1,217 | 1,189 | 1,209 | -0.58% | 3,600 | 122億8547万 | +3.69% | 12.35 | 0.49 |
11/08 | 1,207 | 1,216 | 1,196 | 1,216 | +0.83% | 11,900 | 123億5661万 | +4.74% | 12.42 | 0.49 |
11/07 | 1,206 | 1,206 | 1,200 | 1,206 | 0% | 4,700 | 122億5499万 | +4.33% | 12.32 | 0.48 |
11/06 | 1,199 | 1,206 | 1,194 | 1,206 | +0.5% | 2,700 | 122億5499万 | +4.87% | 12.32 | 0.48 |
11/05 | 1,200 | 1,201 | 1,187 | 1,200 | +0.17% | 5,700 | 121億9402万 | +4.9% | 12.26 | 0.48 |
11/01 | 1,217 | 1,218 | 1,181 | 1,198 | -1.72% | 3,900 | 121億7369万 | +5.09% | 12.23 | 0.48 |
10/31 | 1,217 | 1,220 | 1,196 | 1,219 | +0.16% | 6,300 | 123億8709万 | +7.31% | 12.45 | 0.49 |
10/30 | 1,190 | 1,240 | 1,189 | 1,217 | +2.01% | 38,100 | 123億6677万 | +7.7% | 12.43 | 0.49 |
10/29 | 1,183 | 1,194 | 1,175 | 1,193 | +0.85% | 11,000 | 121億2289万 | +5.95% | 12.18 | 0.48 |
10/28 | 1,169 | 1,184 | 1,160 | 1,183 | +1.72% | 5,500 | 120億2127万 | +5.44% | 12.08 | 0.47 |
10/25 | 1,165 | 1,165 | 1,145 | 1,163 | -0.17% | 10,000 | 118億1804万 | +4.03% | 11.88 | 0.47 |
10/24 | 1,184 | 1,184 | 1,126 | 1,165 | -1.1% | 16,000 | 118億3836万 | +4.48% | 11.9 | 0.47 |
10/23 | 1,166 | 1,181 | 1,166 | 1,178 | +1.03% | 7,100 | 119億7046万 | +5.84% | 12.03 | 0.47 |
10/21 | 1,160 | 1,168 | 1,160 | 1,166 | +0.09% | 4,000 | 118億4852万 | +4.95% | 11.91 | 0.47 |
10/18 | 1,134 | 1,165 | 1,134 | 1,165 | +2.82% | 4,400 | 118億3836万 | +5.14% | 11.9 | 0.47 |
10/17 | 1,167 | 1,167 | 1,130 | 1,133 | -3.25% | 9,900 | 115億1319万 | +2.63% | 11.57 | 0.45 |
10/16 | 1,152 | 1,171 | 1,151 | 1,171 | +1.74% | 12,800 | 118億9933万 | +6.36% | 11.96 | 0.47 |
10/15 | 1,147 | 1,151 | 1,139 | 1,151 | +0.44% | 8,900 | 116億9610万 | +5.02% | 11.75 | 0.46 |
10/11 | 1,146 | 1,146 | 1,112 | 1,146 | +0.35% | 7,700 | 116億4529万 | +5.04% | 11.7 | 0.46 |
10/10 | 1,148 | 1,148 | 1,119 | 1,142 | -0.52% | 7,000 | 116億464万 | +5.06% | 11.66 | 0.46 |
10/09 | 1,114 | 1,148 | 1,083 | 1,148 | +2.87% | 6,800 | 116億6561万 | +6% | 11.72 | 0.46 |
10/08 | 1,094 | 1,116 | 1,087 | 1,116 | +2.01% | 6,000 | 113億4044万 | +3.43% | 11.4 | 0.45 |
10/07 | 1,086 | 1,101 | 1,082 | 1,094 | +0.74% | 4,400 | 111億1688万 | +1.58% | 11.17 | 0.44 |
10/04 | 1,081 | 1,086 | 1,081 | 1,086 | +0.46% | 1,500 | 110億3559万 | +1.02% | 11.09 | 0.44 |
10/03 | 1,088 | 1,088 | 1,079 | 1,081 | -0.83% | 4,100 | 109億8478万 | +0.75% | 11.04 | 0.43 |
10/02 | 1,071 | 1,092 | 1,071 | 1,090 | +1.77% | 3,600 | 110億7623万 | +1.68% | 11.13 | 0.44 |
10/01 | 1,078 | 1,081 | 1,071 | 1,071 | 0% | 5,100 | 108億8316万 | +0.19% | 10.94 | 0.43 |
09/30 | 1,073 | 1,073 | 1,061 | 1,071 | +0.56% | 3,500 | 108億8316万 | +0.19% | 10.94 | 0.43 |
09/27 | 1,092 | 1,092 | 1,065 | 1,065 | -2.47% | 7,800 | 108億2219万 | -0.37% | 10.88 | 0.43 |
09/26 | 1,083 | 1,108 | 1,082 | 1,092 | +0.83% | 9,900 | 110億9656万 | +2.15% | 11.15 | 0.44 |
09/25 | 1,089 | 1,091 | 1,073 | 1,083 | +0.19% | 7,200 | 110億510万 | +1.4% | 11.06 | 0.43 |
09/24 | 1,118 | 1,118 | 1,063 | 1,081 | -4% | 19,600 | 109億8478万 | +1.31% | 11.04 | 0.43 |
09/20 | 1,094 | 1,126 | 1,094 | 1,126 | +2.93% | 7,100 | 114億4205万 | +5.63% | 11.5 | 0.45 |
09/19 | 1,078 | 1,094 | 1,058 | 1,094 | +2.53% | 11,200 | 111億1688万 | +2.82% | 11.17 | 0.44 |
09/18 | 1,105 | 1,106 | 1,067 | 1,067 | -2.91% | 5,200 | 108億4251万 | +0.38% | 10.9 | 0.43 |
09/17 | 1,120 | 1,120 | 1,099 | 1,099 | -1.96% | 8,300 | 111億6769万 | +3.39% | 11.22 | 0.44 |
09/13 | 1,130 | 1,130 | 1,110 | 1,121 | +0.18% | 18,000 | 113億9125万 | +5.56% | 11.45 | 0.45 |
09/12 | 1,082 | 1,126 | 1,082 | 1,119 | +3.42% | 13,600 | 113億7092万 | +5.67% | 11.43 | 0.45 |
09/11 | 1,064 | 1,082 | 1,060 | 1,082 | +1.6% | 6,800 | 109億9494万 | +2.46% | 11.05 | 0.43 |
09/10 | 1,054 | 1,065 | 1,048 | 1,065 | +1.04% | 3,800 | 108億2219万 | +0.85% | 10.88 | 0.43 |
09/09 | 1,048 | 1,054 | 1,044 | 1,054 | +0.96% | 3,300 | 107億1041万 | -0.19% | 10.76 | 0.42 |
09/06 | 1,047 | 1,048 | 1,035 | 1,044 | -0.38% | 5,800 | 106億880万 | -1.14% | 10.66 | 0.42 |
09/05 | 1,041 | 1,048 | 1,041 | 1,048 | +0.29% | 3,700 | 106億4944万 | -0.95% | 10.7 | 0.42 |
09/04 | 1,033 | 1,047 | 1,033 | 1,045 | +0.67% | 3,600 | 106億1896万 | -1.42% | 10.67 | 0.42 |
09/03 | 1,034 | 1,046 | 1,034 | 1,038 | -0.48% | 4,200 | 105億4783万 | -2.26% | 10.6 | 0.42 |
09/02 | 1,047 | 1,048 | 1,042 | 1,043 | -1.88% | 2,500 | 105億9863万 | -1.97% | 10.65 | 0.42 |
08/30 | 1,045 | 1,063 | 1,045 | 1,063 | +2.02% | 5,400 | 108億187万 | -0.28% | 10.86 | 0.43 |
08/29 | 1,046 | 1,057 | 1,042 | 1,042 | -0.38% | 4,800 | 105億8847万 | -2.34% | 10.64 | 0.42 |
08/28 | 1,035 | 1,046 | 1,034 | 1,046 | +0.67% | 1,900 | 106億2912万 | -2.06% | 10.68 | 0.42 |