PBR
2019/09/27~2020/03/03
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 |
03/03 | 467 | 479 | 465 | 465 | -0.43% | 2,100 | 19億8462万 | -5.49% | - | 0.65 |
03/02 | 463 | 474 | 458 | 467 | -0.21% | 2,600 | 19億9315万 | -5.47% | - | 0.65 |
02/28 | 466 | 473 | 466 | 468 | -2.3% | 2,700 | 19億9742万 | -5.45% | - | 0.65 |
02/27 | 479 | 479 | 475 | 479 | +0.63% | 2,000 | 20億4437万 | -3.62% | - | 0.67 |
02/26 | 480 | 483 | 470 | 476 | -1.45% | 2,900 | 20億3156万 | -4.61% | - | 0.66 |
02/25 | 487 | 490 | 480 | 483 | -2.03% | 3,700 | 20億6144万 | -3.4% | - | 0.67 |
02/21 | 493 | 493 | 490 | 493 | 0% | 1,700 | 21億412万 | -1.6% | - | 0.69 |
02/20 | 493 | 493 | 490 | 493 | +0.2% | 600 | 21億412万 | -1.79% | - | 0.69 |
02/19 | 491 | 492 | 490 | 492 | +0.2% | 1,100 | 20億9985万 | -2.19% | - | 0.69 |
02/18 | 494 | 495 | 491 | 491 | -0.61% | 800 | 20億9558万 | -2.58% | - | 0.68 |
02/17 | 507 | 507 | 494 | 494 | -2.56% | 2,500 | 21億839万 | -2.18% | - | 0.69 |
02/14 | 502 | 507 | 500 | 507 | +1% | 4,800 | 21億6387万 | +0.2% | - | 0.71 |
02/13 | 503 | 503 | 496 | 502 | -0.4% | 900 | 21億4253万 | -0.79% | - | 0.7 |
02/12 | 495 | 504 | 495 | 504 | +1% | 1,400 | 21億5107万 | -0.4% | - | 0.7 |
02/10 | 494 | 500 | 494 | 499 | +0.81% | 1,500 | 21億2973万 | -1.58% | - | 0.7 |
02/07 | 496 | 496 | 493 | 495 | 0% | 3,000 | 21億1266万 | -2.75% | - | 0.69 |
02/06 | 491 | 495 | 491 | 495 | +0.61% | 3,200 | 21億1266万 | -3.13% | - | 0.69 |
02/05 | 495 | 495 | 491 | 492 | -0.61% | 2,800 | 20億9985万 | -4.65% | - | 0.69 |
02/04 | 495 | 495 | 492 | 495 | +0.41% | 900 | 21億1266万 | -4.81% | - | 0.69 |
02/03 | 500 | 500 | 493 | 493 | -1.4% | 3,800 | 21億412万 | -5.74% | - | 0.69 |
01/31 | 497 | 500 | 497 | 500 | +0.6% | 400 | 21億3400万 | -4.94% | - | 0.7 |
01/30 | 501 | 501 | 497 | 497 | -1% | 4,200 | 21億2119万 | -6.23% | - | 0.69 |
01/29 | 505 | 505 | 501 | 502 | -0.99% | 2,900 | 21億4253万 | -5.82% | - | 0.7 |
01/28 | 503 | 508 | 503 | 507 | +0.2% | 2,100 | 21億6387万 | -5.41% | - | 0.71 |
01/27 | 508 | 513 | 505 | 506 | -0.78% | 4,000 | 21億5960万 | -6.3% | - | 0.71 |
01/24 | 511 | 512 | 508 | 510 | -0.39% | 1,900 | 21億7668万 | -5.9% | - | 0.71 |
01/23 | 510 | 512 | 510 | 512 | +0.2% | 1,000 | 21億8521万 | -6.06% | - | 0.71 |
01/22 | 515 | 515 | 510 | 511 | -0.78% | 4,400 | 21億8094万 | -6.75% | - | 0.71 |
01/21 | 514 | 516 | 514 | 515 | +0.19% | 900 | 21億9802万 | -6.53% | - | 0.72 |
01/20 | 517 | 520 | 514 | 514 | -0.19% | 2,700 | 21億9375万 | -7.22% | - | 0.72 |
01/17 | 517 | 517 | 515 | 515 | 0% | 700 | 21億9802万 | -7.37% | - | 0.72 |
01/16 | 517 | 517 | 514 | 515 | +0.19% | 1,100 | 21億9802万 | -7.87% | - | 0.72 |
01/15 | 513 | 516 | 513 | 514 | +0.39% | 1,900 | 21億9375万 | -8.38% | - | 0.72 |
01/14 | 514 | 516 | 512 | 512 | -0.39% | 3,000 | 21億8521万 | -9.22% | - | 0.71 |
01/10 | 510 | 514 | 510 | 514 | +0.39% | 3,200 | 21億9375万 | -9.19% | - | 0.72 |
01/09 | 511 | 513 | 509 | 512 | -0.58% | 5,600 | 21億8521万 | -10.02% | - | 0.71 |
01/08 | 520 | 521 | 511 | 515 | -0.58% | 4,800 | 21億9802万 | -9.81% | - | 0.72 |
01/07 | 515 | 519 | 515 | 518 | -0.38% | 3,800 | 22億1082万 | -9.6% | - | 0.72 |
01/06 | 528 | 528 | 517 | 520 | -2.99% | 7,600 | 22億1936万 | -9.57% | - | 0.73 |
2019 |
12/30 | 557 | 557 | 533 | 536 | -3.77% | 12,600 | 22億8764万 | -7.11% | 3.97 | 0.7 |
12/27 | 557 | 569 | 551 | 557 | -8.24% | 39,100 | 23億7727万 | -3.63% | 4.12 | 0.73 |
12/26 | 592 | 607 | 592 | 607 | +2.53% | 25,000 | 25億9067万 | +5.02% | 4.49 | 0.79 |
12/25 | 589 | 592 | 587 | 592 | +1.02% | 6,500 | 25億2665万 | +2.78% | 4.38 | 0.77 |
12/24 | 585 | 588 | 579 | 586 | +2.27% | 6,100 | 25億104万 | +2.09% | 4.34 | 0.76 |
12/23 | 588 | 590 | 573 | 573 | -0.87% | 13,700 | 24億4556万 | 0% | 4.24 | 0.75 |
12/20 | 585 | 590 | 571 | 578 | -1.2% | 10,600 | 24億6690万 | +1.23% | 4.28 | 0.75 |
12/19 | 588 | 591 | 584 | 585 | -0.51% | 3,900 | 24億9678万 | +2.63% | 4.33 | 0.76 |
12/18 | 588 | 589 | 582 | 588 | +0.51% | 2,700 | 25億958万 | +3.52% | 4.35 | 0.77 |
12/17 | 580 | 585 | 580 | 585 | +1.21% | 4,400 | 24億9678万 | +3.36% | 4.33 | 0.76 |
12/16 | 579 | 586 | 574 | 578 | +0.7% | 4,900 | 24億6690万 | +2.3% | 4.28 | 0.75 |
12/13 | 590 | 591 | 574 | 574 | -2.21% | 10,100 | 24億4983万 | +1.95% | 4.25 | 0.75 |
12/12 | 586 | 588 | 585 | 587 | +0.17% | 2,700 | 25億531万 | +4.45% | 4.34 | 0.77 |
12/11 | 579 | 586 | 579 | 586 | +1.38% | 1,600 | 25億104万 | +4.64% | 4.34 | 0.76 |
12/10 | 576 | 586 | 575 | 578 | +0.17% | 4,400 | 24億6690万 | +3.58% | 4.28 | 0.75 |
12/09 | 585 | 586 | 577 | 577 | -0.35% | 5,100 | 24億6263万 | +3.78% | 4.27 | 0.75 |
12/06 | 577 | 580 | 575 | 579 | +0.35% | 2,600 | 24億7117万 | +4.32% | 4.28 | 0.76 |
12/05 | 579 | 580 | 574 | 577 | -0.35% | 3,500 | 24億6263万 | +4.34% | 4.27 | 0.75 |
12/04 | 577 | 579 | 575 | 579 | +0.35% | 2,800 | 24億7117万 | +4.89% | 4.28 | 0.76 |
12/03 | 580 | 580 | 572 | 577 | +0.87% | 1,600 | 24億6263万 | +4.91% | 4.27 | 0.75 |
12/02 | 576 | 576 | 570 | 572 | 0% | 5,900 | 24億4129万 | +4.19% | 4.23 | 0.75 |
11/29 | 569 | 572 | 568 | 572 | +0.53% | 2,000 | 24億4129万 | +4.57% | 4.23 | 0.75 |
11/28 | 569 | 569 | 556 | 569 | +0.35% | 5,400 | 24億2849万 | +4.21% | 4.21 | 0.74 |
11/27 | 562 | 567 | 561 | 567 | -0.35% | 2,800 | 24億1995万 | +4.23% | 4.19 | 0.74 |
11/26 | 569 | 570 | 568 | 569 | +0.18% | 2,300 | 24億2849万 | +4.79% | 4.21 | 0.74 |
11/25 | 560 | 571 | 559 | 568 | +2.53% | 8,600 | 24億2422万 | +4.99% | 4.2 | 0.74 |
11/22 | 550 | 555 | 550 | 554 | +1.09% | 3,200 | 23億6447万 | +2.97% | 4.1 | 0.72 |
11/21 | 547 | 550 | 547 | 548 | +0.18% | 1,100 | 23億3886万 | +2.43% | 4.05 | 0.72 |
11/20 | 549 | 550 | 547 | 547 | +0.18% | 1,700 | 23億3459万 | +2.82% | 4.05 | 0.71 |
11/19 | 547 | 547 | 543 | 546 | -0.18% | 1,000 | 23億3032万 | +3.02% | 4.04 | 0.71 |
11/18 | 550 | 550 | 540 | 547 | +1.86% | 1,300 | 23億3459万 | +3.8% | 4.05 | 0.71 |
11/15 | 550 | 550 | 537 | 537 | -1.47% | 7,300 | 22億9191万 | +2.29% | 3.97 | 0.7 |
11/14 | 542 | 547 | 542 | 545 | +0.55% | 1,200 | 23億2606万 | +4.41% | 4.03 | 0.71 |
11/13 | 542 | 545 | 542 | 542 | 0% | 2,800 | 23億1325万 | +4.23% | 4.01 | 0.71 |
11/12 | 540 | 542 | 540 | 542 | +0.74% | 1,800 | 23億1325万 | +4.63% | 4.01 | 0.71 |
11/11 | 537 | 541 | 535 | 538 | +0.37% | 2,500 | 22億9618万 | +4.26% | 3.98 | 0.7 |
11/08 | 541 | 541 | 536 | 536 | -0.19% | 1,900 | 22億8764万 | +4.28% | 3.97 | 0.7 |
11/07 | 541 | 542 | 536 | 537 | -0.37% | 1,600 | 22億9191万 | +4.88% | 3.97 | 0.7 |
11/06 | 542 | 542 | 535 | 539 | -0.55% | 3,500 | 23億45万 | +5.69% | 3.99 | 0.7 |
11/05 | 542 | 545 | 542 | 542 | 0% | 5,600 | 23億1325万 | +6.69% | 4.01 | 0.71 |
11/01 | 544 | 545 | 542 | 542 | -0.37% | 800 | 23億1325万 | +7.11% | 4.01 | 0.71 |
10/31 | 543 | 545 | 541 | 544 | +1.12% | 1,600 | 23億2179万 | +8.15% | 4.02 | 0.71 |
10/30 | 541 | 541 | 537 | 538 | -0.55% | 3,200 | 22億9618万 | +7.39% | 3.98 | 0.7 |
10/29 | 540 | 543 | 540 | 541 | +0.56% | 1,600 | 23億898万 | +8.42% | 4 | 0.71 |
10/28 | 535 | 540 | 535 | 538 | +0.56% | 3,600 | 22億9618万 | +8.25% | 3.98 | 0.7 |
10/25 | 532 | 535 | 532 | 535 | +0.75% | 1,700 | 22億8338万 | +8.08% | 3.96 | 0.7 |
10/24 | 534 | 535 | 525 | 531 | -0.93% | 6,000 | 22億6630万 | +7.71% | 3.93 | 0.69 |
10/23 | 529 | 539 | 529 | 536 | +2.29% | 6,200 | 22億8764万 | +8.94% | 3.97 | 0.7 |
10/21 | 525 | 528 | 521 | 524 | 0% | 11,900 | 22億3643万 | +6.94% | 3.88 | 0.68 |
10/18 | 563 | 574 | 512 | 524 | +4.8% | 127,200 | 22億3643万 | +7.38% | 3.88 | 0.68 |
10/17 | 477 | 500 | 477 | 500 | +5.04% | 800 | 21億3400万 | +2.67% | 3.7 | 0.65 |
10/16 | 480 | 488 | 476 | 476 | -0.83% | 1,000 | 20億3156万 | -2.06% | 3.52 | 0.62 |
10/15 | 480 | 480 | 480 | 480 | 0% | 100 | 20億4864万 | -1.44% | 3.55 | 0.63 |
10/11 | 480 | 480 | 480 | 480 | -1.64% | 100 | 20億4864万 | -1.44% | 3.55 | 0.63 |
10/09 | 479 | 488 | 479 | 488 | +1.88% | 700 | 20億8278万 | 0% | 3.61 | 0.64 |
10/08 | 479 | 479 | 479 | 479 | 0% | 100 | 20億4437万 | -1.84% | 3.54 | 0.63 |
10/07 | 479 | 479 | 479 | 479 | -1.44% | 400 | 20億4437万 | -1.84% | 3.54 | 0.63 |
10/04 | 486 | 486 | 486 | 486 | -1.82% | 100 | 20億7424万 | -0.61% | 3.6 | 0.63 |
10/02 | 495 | 495 | 495 | 495 | -0.4% | 100 | 21億1266万 | +1.23% | 3.66 | 0.65 |
10/01 | 504 | 504 | 497 | 497 | +1.84% | 700 | 21億2119万 | +1.64% | 3.68 | 0.65 |
09/27 | 488 | 488 | 488 | 488 | 0% | 100 | 20億8278万 | -0.2% | 3.61 | 0.64 |