PBR
2019/11/26~2020/04/23
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 |
04/23 | 747 | 748 | 738 | 745 | +0.4% | 55,600 | 301億1737万 | -2.49% | 17.53 | 1.05 |
04/22 | 740 | 745 | 726 | 742 | -0.4% | 60,000 | 299億9609万 | -2.75% | 17.46 | 1.04 |
04/21 | 746 | 748 | 740 | 745 | -1.06% | 51,200 | 301億1737万 | -2.36% | 17.53 | 1.05 |
04/20 | 752 | 757 | 747 | 753 | +0.4% | 72,000 | 304億4077万 | -1.05% | 17.72 | 1.06 |
04/17 | 781 | 781 | 747 | 750 | -4.34% | 119,800 | 303億1950万 | -1.19% | 17.65 | 1.06 |
04/16 | 753 | 787 | 753 | 784 | +2.89% | 87,600 | 316億9398万 | +3.29% | 18.45 | 1.1 |
04/15 | 763 | 778 | 751 | 762 | +0.66% | 104,500 | 308億461万 | +0.4% | 17.93 | 1.07 |
04/14 | 755 | 762 | 746 | 757 | +0.93% | 62,200 | 306億248万 | -0.39% | 17.81 | 1.07 |
04/13 | 759 | 765 | 744 | 750 | -0.66% | 81,600 | 303億1950万 | -1.45% | 17.65 | 1.06 |
04/10 | 763 | 765 | 741 | 755 | -0.4% | 87,200 | 305億2163万 | -1.18% | 17.76 | 1.06 |
04/09 | 766 | 774 | 745 | 758 | -1.04% | 88,000 | 306億4290万 | -1.3% | 17.84 | 1.07 |
04/08 | 764 | 778 | 753 | 766 | +1.06% | 176,200 | 309億6631万 | -0.65% | 18.02 | 1.08 |
04/07 | 757 | 781 | 744 | 758 | +2.16% | 154,600 | 306億4290万 | -2.07% | 17.84 | 1.07 |
04/06 | 749 | 756 | 738 | 742 | +0.41% | 109,100 | 299億9609万 | -4.63% | 17.46 | 1.04 |
04/03 | 750 | 758 | 733 | 739 | -2.76% | 104,700 | 298億7481万 | -5.26% | 17.39 | 1.04 |
04/02 | 780 | 787 | 752 | 760 | -3.18% | 80,200 | 307億2376万 | -2.94% | 17.88 | 1.07 |
04/01 | 793 | 818 | 781 | 785 | -2.12% | 127,600 | 317億3441万 | 0% | 18.47 | 1.1 |
03/31 | 826 | 828 | 793 | 802 | -3.14% | 97,800 | 324億2165万 | +1.91% | 18.87 | 1.13 |
03/30 | 810 | 831 | 801 | 828 | +0.36% | 99,500 | 334億7272万 | +5.08% | 19.48 | 1.17 |
03/27 | 824 | 825 | 797 | 825 | +3.64% | 183,400 | 333億5145万 | +4.56% | 19.41 | 1.16 |
03/26 | 770 | 799 | 747 | 796 | +2.84% | 120,600 | 321億7909万 | +0.89% | 18.73 | 1.12 |
03/25 | 771 | 777 | 747 | 774 | +3.61% | 124,800 | 312億8972万 | -2.15% | 18.21 | 1.09 |
03/24 | 740 | 750 | 710 | 747 | +1.91% | 151,900 | 301億9822万 | -5.92% | 17.58 | 1.05 |
03/23 | 729 | 743 | 693 | 733 | -1.48% | 172,400 | 296億3225万 | -8.26% | 17.25 | 1.03 |
03/19 | 719 | 744 | 690 | 744 | +4.49% | 170,900 | 300億7694万 | -7.46% | 17.51 | 1.05 |
03/18 | 750 | 761 | 709 | 712 | -4.56% | 260,300 | 287億8331万 | -12.1% | 16.75 | 1 |
03/17 | 682 | 756 | 670 | 746 | +7.8% | 134,600 | 301億5779万 | -8.8% | 17.55 | 1.05 |
03/16 | 720 | 725 | 689 | 692 | -3.76% | 127,600 | 279億7479万 | -16.12% | 16.28 | 0.97 |
03/13 | 715 | 730 | 696 | 719 | -3.49% | 167,600 | 290億6629万 | -13.69% | 16.92 | 1.01 |
03/12 | 765 | 770 | 720 | 745 | -4.49% | 246,700 | 301億1737万 | -11.41% | 17.53 | 1.05 |
03/11 | 785 | 800 | 772 | 780 | -0.26% | 144,900 | 315億3228万 | -7.91% | 18.35 | 1.1 |
03/10 | 770 | 784 | 737 | 782 | -1.26% | 168,800 | 316億1313万 | -8.11% | 18.4 | 1.1 |
03/09 | 801 | 810 | 786 | 792 | -2.94% | 160,900 | 320億1739万 | -7.37% | 18.64 | 1.11 |
03/06 | 843 | 846 | 814 | 816 | -4.23% | 96,900 | 329億8761万 | -5.01% | 19.2 | 1.15 |
03/05 | 871 | 871 | 848 | 852 | +1.91% | 59,100 | 344億4295万 | -1.05% | 20.05 | 1.2 |
03/04 | 842 | 857 | 833 | 836 | -1.3% | 76,900 | 337億9613万 | -3.02% | 19.67 | 1.18 |
03/03 | 901 | 902 | 846 | 847 | -1.05% | 141,900 | 342億4082万 | -1.97% | 19.93 | 1.19 |
03/02 | 817 | 866 | 817 | 856 | +8.77% | 144,800 | 346億465万 | -1.15% | 20.14 | 1.2 |
02/28 | 805 | 812 | 783 | 787 | -4.26% | 77,600 | 318億1526万 | -9.33% | 18.52 | 1.11 |
02/27 | 829 | 833 | 812 | 822 | +0.98% | 80,600 | 332億3017万 | -5.84% | 19.34 | 1.16 |
02/26 | 808 | 817 | 800 | 814 | -0.61% | 65,100 | 329億676万 | -7.18% | 19.15 | 1.15 |
02/25 | 826 | 833 | 813 | 819 | -2.62% | 85,600 | 331億889万 | -6.93% | 19.27 | 1.15 |
02/21 | 836 | 844 | 834 | 841 | +0.6% | 26,600 | 339億9826万 | -4.86% | 19.79 | 1.18 |
02/20 | 849 | 850 | 834 | 836 | -0.24% | 23,800 | 337億9613万 | -5.75% | 19.67 | 1.18 |
02/19 | 841 | 850 | 834 | 838 | -0.24% | 43,500 | 338億7698万 | -5.84% | 19.72 | 1.18 |
02/18 | 850 | 850 | 834 | 840 | -1.06% | 39,600 | 339億5784万 | -6.04% | 19.77 | 1.18 |
02/17 | 857 | 858 | 847 | 849 | -2.3% | 34,400 | 343億2167万 | -5.35% | 19.98 | 1.2 |
02/14 | 873 | 874 | 859 | 869 | -0.69% | 48,600 | 351億3019万 | -3.55% | 20.45 | 1.22 |
02/13 | 890 | 891 | 873 | 875 | -2.13% | 41,100 | 353億7275万 | -3.21% | 20.59 | 1.23 |
02/12 | 902 | 903 | 893 | 894 | -1.32% | 23,900 | 361億4084万 | -1.43% | 21.04 | 1.26 |
02/10 | 909 | 912 | 902 | 906 | -0.33% | 46,200 | 366億2595万 | -0.22% | 21.32 | 1.28 |
02/07 | 928 | 928 | 896 | 909 | -0.11% | 26,900 | 367億4723万 | 0% | 21.39 | 1.28 |
02/06 | 910 | 919 | 906 | 910 | +0.44% | 43,200 | 367億8766万 | 0% | 21.41 | 1.28 |
02/05 | 900 | 917 | 899 | 906 | +0.89% | 51,900 | 366億2595万 | -0.44% | 21.32 | 1.28 |
02/04 | 897 | 898 | 883 | 898 | +1.7% | 45,000 | 363億254万 | -1.43% | 21.13 | 1.26 |
02/03 | 872 | 886 | 872 | 883 | -0.45% | 32,900 | 356億9615万 | -3.18% | 20.78 | 1.24 |
01/31 | 883 | 894 | 881 | 887 | +0.45% | 33,000 | 358億5786万 | -2.95% | 20.87 | 1.25 |
01/30 | 884 | 888 | 865 | 883 | +0.46% | 63,700 | 356億9615万 | -3.5% | 20.78 | 1.24 |
01/29 | 872 | 880 | 864 | 879 | +0.11% | 24,700 | 355億3445万 | -4.14% | 20.68 | 1.24 |
01/28 | 873 | 879 | 860 | 878 | +0.34% | 48,100 | 354億9402万 | -4.46% | 20.66 | 1.24 |
01/27 | 884 | 884 | 871 | 875 | -2.13% | 37,400 | 353億7275万 | -5.1% | 20.59 | 1.23 |
01/24 | 911 | 911 | 894 | 894 | -1.76% | 32,600 | 361億4084万 | -3.35% | 21.04 | 1.26 |
01/23 | 911 | 911 | 904 | 910 | 0% | 41,700 | 367億8766万 | -1.83% | 21.41 | 1.28 |
01/22 | 906 | 915 | 906 | 910 | 0% | 24,400 | 367億8766万 | -1.94% | 21.41 | 1.28 |
01/21 | 913 | 916 | 907 | 910 | -0.11% | 28,200 | 367億8766万 | -2.05% | 21.41 | 1.28 |
01/20 | 919 | 919 | 911 | 911 | -0.55% | 33,800 | 368億2808万 | -2.15% | 21.44 | 1.28 |
01/17 | 911 | 919 | 905 | 916 | +0.77% | 45,900 | 370億3021万 | -1.93% | 21.55 | 1.29 |
01/16 | 926 | 926 | 907 | 909 | -0.76% | 30,600 | 367億4723万 | -2.78% | 21.39 | 1.28 |
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 |