PBR
2019/08/15~2020/01/15
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 |
01/15 | 925 | 926 | 911 | 916 | -1.51% | 42,600 | 370億3021万 | -2.24% | 21.55 | 1.29 |
01/14 | 929 | 930 | 918 | 930 | +0.11% | 32,000 | 375億9618万 | -0.75% | 21.88 | 1.31 |
01/10 | 939 | 943 | 925 | 929 | -1.48% | 16,600 | 375億5575万 | -0.96% | 21.86 | 1.31 |
01/09 | 950 | 950 | 936 | 943 | +1.4% | 29,500 | 381億2171万 | +0.43% | 22.19 | 1.33 |
01/08 | 936 | 940 | 919 | 930 | -1.8% | 46,800 | 375億9618万 | -1.06% | 21.88 | 1.31 |
01/07 | 933 | 953 | 927 | 947 | +2.05% | 75,900 | 382億8342万 | +0.74% | 22.28 | 1.33 |
01/06 | 923 | 939 | 920 | 928 | -0.64% | 84,400 | 375億1532万 | -1.28% | 21.84 | 1.31 |
2019 |
12/30 | 926 | 936 | 924 | 934 | +0.86% | 30,200 | 377億5788万 | -0.64% | 21.98 | 1.31 |
12/27 | 930 | 933 | 922 | 926 | -0.32% | 49,100 | 374億3447万 | -1.59% | 21.79 | 1.3 |
12/26 | 914 | 929 | 914 | 929 | +1.42% | 97,400 | 375億5575万 | -1.28% | 21.86 | 1.31 |
12/25 | 926 | 929 | 914 | 916 | -1.61% | 50,700 | 370億3021万 | -2.76% | 21.55 | 1.29 |
12/24 | 927 | 932 | 925 | 931 | +0.43% | 25,400 | 376億3660万 | -1.27% | 21.91 | 1.31 |
12/23 | 924 | 930 | 922 | 927 | +0.32% | 31,300 | 374億7490万 | -1.8% | 21.81 | 1.3 |
12/20 | 930 | 936 | 924 | 924 | -0.65% | 70,200 | 373億5362万 | -2.22% | 21.74 | 1.3 |
12/19 | 930 | 954 | 912 | 930 | 0% | 169,300 | 375億9618万 | -1.69% | 21.88 | 1.31 |
12/18 | 950 | 950 | 928 | 930 | -1.69% | 53,000 | 375億9618万 | -1.8% | 21.88 | 1.31 |
12/17 | 948 | 948 | 938 | 946 | -0.21% | 59,100 | 382億4299万 | -0.21% | 22.26 | 1.33 |
12/16 | 943 | 954 | 942 | 948 | +1.39% | 27,200 | 383億2384万 | -0.21% | 22.31 | 1.33 |
12/13 | 954 | 957 | 935 | 935 | -0.43% | 74,500 | 377億9831万 | -1.79% | 22 | 1.32 |
12/12 | 948 | 952 | 934 | 939 | -0.84% | 51,000 | 379億6001万 | -1.57% | 22.09 | 1.32 |
12/11 | 957 | 961 | 942 | 947 | -1.35% | 85,400 | 382億8342万 | -0.94% | 22.28 | 1.33 |
12/10 | 989 | 989 | 958 | 960 | -2.74% | 70,100 | 388億896万 | +0.31% | 22.59 | 1.35 |
12/09 | 953 | 987 | 953 | 987 | +4.89% | 77,000 | 399億46万 | +2.92% | 23.22 | 1.39 |
12/06 | 938 | 944 | 936 | 941 | +0.11% | 76,400 | 380億4086万 | -1.88% | 22.14 | 1.32 |
12/05 | 939 | 941 | 933 | 940 | 0% | 52,400 | 380億44万 | -2.08% | 22.12 | 1.32 |
12/04 | 939 | 941 | 932 | 940 | -0.53% | 34,400 | 380億44万 | -2.19% | 22.12 | 1.32 |
12/03 | 956 | 956 | 936 | 945 | -1.97% | 96,600 | 382億257万 | -1.66% | 22.24 | 1.33 |
12/02 | 948 | 965 | 948 | 964 | +2.12% | 53,700 | 389億7066万 | +0.31% | 22.68 | 1.36 |
11/29 | 951 | 951 | 941 | 944 | -0.74% | 19,500 | 381億6214万 | -1.67% | 22.21 | 1.33 |
11/28 | 940 | 952 | 937 | 951 | +1.17% | 21,600 | 384億4512万 | -0.94% | 22.38 | 1.34 |
11/27 | 940 | 944 | 935 | 940 | +0.32% | 84,500 | 380億44万 | -2.08% | 22.12 | 1.32 |
11/26 | 943 | 944 | 936 | 937 | -0.85% | 49,100 | 378億7916万 | -2.5% | 22.05 | 1.32 |
11/25 | 951 | 951 | 938 | 945 | +0.96% | 10,300 | 382億257万 | -1.66% | 22.24 | 1.33 |
11/22 | 940 | 942 | 935 | 936 | -0.43% | 29,300 | 378億3873万 | -2.6% | 22.02 | 1.32 |
11/21 | 939 | 941 | 922 | 940 | -0.21% | 26,700 | 380億44万 | -2.29% | 22.12 | 1.32 |
11/20 | 957 | 957 | 938 | 942 | -1.46% | 28,100 | 380億8129万 | -1.98% | 22.17 | 1.33 |
11/19 | 956 | 961 | 947 | 956 | +0.1% | 18,100 | 386億4725万 | -0.52% | 22.49 | 1.35 |
11/18 | 953 | 961 | 945 | 955 | +0.1% | 20,100 | 386億683万 | -0.42% | 22.47 | 1.34 |
11/15 | 947 | 958 | 940 | 954 | +0.63% | 49,100 | 385億6640万 | -0.42% | 22.45 | 1.34 |
11/14 | 963 | 965 | 947 | 948 | -1.86% | 43,700 | 383億2384万 | -0.94% | 22.31 | 1.33 |
11/13 | 980 | 981 | 965 | 966 | -1.93% | 38,800 | 390億5151万 | +0.94% | 22.73 | 1.36 |
11/12 | 989 | 990 | 980 | 985 | -0.81% | 49,200 | 398億1961万 | +3.03% | 23.18 | 1.39 |
11/11 | 996 | 999 | 984 | 993 | +0.61% | 44,500 | 401億4301万 | +4.09% | 23.37 | 1.4 |
11/08 | 996 | 1,003 | 983 | 987 | -0.5% | 36,700 | 399億46万 | +3.68% | 23.22 | 1.39 |
11/07 | 990 | 996 | 983 | 992 | +0.4% | 23,100 | 401億259万 | +4.42% | 23.34 | 1.4 |
11/06 | 1,000 | 1,000 | 980 | 988 | -1.1% | 34,000 | 399億4088万 | +4.22% | 23.25 | 1.39 |
11/05 | 998 | 1,000 | 981 | 999 | +2.04% | 63,800 | 403億8557万 | +5.71% | 23.51 | 1.41 |
11/01 | 963 | 979 | 956 | 979 | +1.14% | 39,200 | 395億7705万 | +3.82% | 23.04 | 1.38 |
10/31 | 968 | 971 | 956 | 968 | -0.1% | 29,600 | 391億3236万 | +2.87% | 22.78 | 1.36 |
10/30 | 937 | 969 | 934 | 969 | +3.53% | 70,800 | 391億7279万 | +3.09% | 22.8 | 1.36 |
10/29 | 947 | 951 | 934 | 936 | -0.64% | 39,900 | 378億3873万 | -0.21% | 22.02 | 1.32 |
10/28 | 956 | 956 | 938 | 942 | -0.95% | 16,700 | 380億8129万 | +0.32% | 22.17 | 1.33 |
10/25 | 954 | 956 | 948 | 951 | +0.21% | 25,400 | 384億4512万 | +1.28% | 22.38 | 1.34 |
10/24 | 959 | 968 | 949 | 949 | -0.42% | 41,400 | 383億6427万 | +1.17% | 22.33 | 1.34 |
10/23 | 950 | 956 | 946 | 953 | +0.53% | 38,200 | 385億2597万 | +1.6% | 22.42 | 1.34 |
10/21 | 948 | 955 | 945 | 948 | 0% | 36,000 | 383億2384万 | +1.28% | 22.31 | 1.33 |
10/18 | 951 | 959 | 946 | 948 | -0.21% | 37,400 | 383億2384万 | +1.39% | 22.31 | 1.33 |
10/17 | 946 | 959 | 938 | 950 | +0.42% | 73,600 | 384億470万 | +1.82% | 22.35 | 1.34 |
10/16 | 936 | 953 | 928 | 946 | +1.5% | 61,300 | 382億4299万 | +1.5% | 22.26 | 1.33 |
10/15 | 924 | 936 | 924 | 932 | +0.98% | 44,700 | 376億7703万 | +0.22% | 21.93 | 1.31 |
10/11 | 919 | 925 | 916 | 923 | +0.54% | 43,500 | 373億1319万 | -0.65% | 21.72 | 1.3 |
10/10 | 930 | 932 | 915 | 918 | -0.97% | 22,600 | 371億1106万 | -0.97% | 21.6 | 1.29 |
10/09 | 920 | 930 | 916 | 927 | -0.64% | 37,600 | 374億7490万 | +0.22% | 21.81 | 1.3 |
10/08 | 943 | 948 | 933 | 933 | -0.74% | 38,100 | 377億1745万 | +1.19% | 21.95 | 1.31 |
10/07 | 940 | 948 | 938 | 940 | -0.21% | 48,500 | 380億44万 | +2.17% | 22.12 | 1.32 |
10/04 | 936 | 947 | 930 | 942 | +0.21% | 34,000 | 380億8129万 | +2.84% | 22.17 | 1.33 |
10/03 | 928 | 941 | 921 | 940 | -0.32% | 50,800 | 380億44万 | +3.07% | 22.12 | 1.32 |
10/02 | 939 | 949 | 935 | 943 | +0.21% | 60,900 | 381億2171万 | +3.85% | 22.19 | 1.33 |
10/01 | 940 | 945 | 935 | 941 | +0.75% | 77,300 | 380億4086万 | +4.21% | 22.14 | 1.32 |
09/30 | 920 | 943 | 915 | 934 | +1.19% | 71,600 | 377億5788万 | +3.89% | 21.98 | 1.31 |
09/27 | 927 | 927 | 913 | 923 | -0.54% | 86,200 | 373億1319万 | +3.13% | 21.72 | 1.3 |
09/26 | 940 | 952 | 924 | 928 | -1.28% | 445,200 | 375億1532万 | +4.04% | 21.84 | 1.31 |
09/25 | 939 | 947 | 932 | 940 | +0.11% | 118,800 | 380億44万 | +5.86% | 22.12 | 1.32 |
09/24 | 940 | 956 | 935 | 939 | +0.43% | 179,800 | 379億6001万 | +6.22% | 22.09 | 1.32 |
09/20 | 954 | 967 | 933 | 935 | -2.2% | 210,900 | 377億9831万 | +6.37% | 22 | 1.32 |
09/19 | 935 | 965 | 935 | 956 | +2.58% | 206,200 | 386億4725万 | +9.38% | 22.49 | 1.35 |
09/18 | 935 | 945 | 926 | 932 | -0.85% | 91,900 | 376億7703万 | +7.13% | 21.93 | 1.31 |
09/17 | 929 | 942 | 926 | 940 | +1.29% | 126,500 | 380億44万 | +8.8% | 22.12 | 1.32 |
09/13 | 918 | 933 | 909 | 928 | +1.98% | 120,600 | 375億1532万 | +7.66% | 21.84 | 1.31 |
09/12 | 921 | 921 | 910 | 910 | -0.76% | 70,200 | 367億8766万 | +5.81% | 21.41 | 1.28 |
09/11 | 915 | 922 | 909 | 917 | +0.22% | 65,600 | 370億7064万 | +6.75% | 21.58 | 1.29 |
09/10 | 928 | 928 | 911 | 915 | -0.87% | 56,300 | 369億8979万 | +6.64% | 21.53 | 1.29 |
09/09 | 897 | 926 | 896 | 923 | +3.24% | 59,400 | 373億1319万 | +7.7% | 21.72 | 1.3 |
09/06 | 896 | 901 | 882 | 894 | -0.45% | 67,100 | 361億4084万 | +4.32% | 21.04 | 1.26 |
09/05 | 881 | 905 | 881 | 898 | +2.39% | 115,600 | 363億254万 | +4.66% | 21.13 | 1.26 |
09/04 | 867 | 884 | 865 | 877 | +0.23% | 45,100 | 354億5360万 | +2.1% | 20.64 | 1.23 |
09/03 | 854 | 875 | 849 | 875 | +3.18% | 44,200 | 353億7275万 | +1.51% | 20.59 | 1.23 |
09/02 | 866 | 866 | 846 | 848 | -2.64% | 41,200 | 342億8124万 | -1.85% | 19.95 | 1.19 |
08/30 | 860 | 871 | 858 | 871 | +1.87% | 105,100 | 352億1104万 | +0.35% | 20.49 | 1.23 |
08/29 | 848 | 855 | 844 | 855 | +1.3% | 65,100 | 345億6423万 | -1.84% | 20.12 | 1.2 |
08/28 | 838 | 845 | 830 | 844 | +1.32% | 61,400 | 341億1954万 | -3.32% | 19.86 | 1.19 |
08/27 | 836 | 839 | 832 | 833 | +0.24% | 26,000 | 336億7485万 | -5.02% | 19.6 | 1.17 |
08/26 | 830 | 833 | 819 | 831 | -0.72% | 74,300 | 335億9400万 | -5.68% | 19.55 | 1.17 |
08/23 | 835 | 840 | 832 | 837 | +0.72% | 21,000 | 338億3656万 | -5.42% | 19.69 | 1.18 |
08/22 | 837 | 840 | 830 | 831 | -0.36% | 24,200 | 335億9400万 | -6.42% | 19.55 | 1.17 |
08/21 | 833 | 839 | 827 | 834 | -0.6% | 49,900 | 337億1528万 | -6.5% | 19.62 | 1.17 |
08/20 | 835 | 839 | 832 | 839 | +0.96% | 31,000 | 339億1741万 | -6.36% | 19.74 | 1.18 |
08/19 | 830 | 836 | 818 | 831 | +0.85% | 63,800 | 335億9400万 | -7.77% | 19.55 | 1.17 |
08/16 | 818 | 832 | 817 | 824 | +0.86% | 27,200 | 333億1102万 | -9.05% | 19.39 | 1.16 |
08/15 | 822 | 832 | 815 | 817 | -2.39% | 53,600 | 330億2804万 | -10.22% | 19.22 | 1.15 |