PBR
2019/11/18~2020/04/15
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 |
04/15 | 529 | 529 | 516 | 521 | -1.51% | 1,600 | 22億2362万 | +18.41% | - | 0.73 |
04/14 | 519 | 531 | 518 | 529 | +3.32% | 2,800 | 22億5777万 | +21.61% | - | 0.74 |
04/13 | 510 | 517 | 510 | 512 | +2.2% | 2,300 | 21億8521万 | +18.79% | - | 0.71 |
04/10 | 509 | 514 | 500 | 501 | -0.79% | 1,900 | 21億3826万 | +16.51% | - | 0.7 |
04/09 | 506 | 512 | 480 | 505 | -0.2% | 6,300 | 21億5534万 | +17.72% | - | 0.7 |
04/08 | 500 | 506 | 494 | 506 | +3.27% | 4,100 | 21億5960万 | +18.22% | - | 0.71 |
04/07 | 481 | 490 | 475 | 490 | +4.26% | 2,000 | 20億9132万 | +15.02% | - | 0.68 |
04/06 | 458 | 474 | 458 | 470 | +3.3% | 2,600 | 20億596万 | +10.59% | - | 0.66 |
04/03 | 453 | 459 | 453 | 455 | +3.64% | 2,100 | 19億4194万 | +7.06% | - | 0.63 |
04/02 | 444 | 444 | 439 | 439 | 0% | 600 | 18億7365万 | +3.05% | - | 0.61 |
04/01 | 441 | 441 | 439 | 439 | -1.13% | 1,200 | 18億7365万 | +2.57% | - | 0.61 |
03/31 | 433 | 444 | 425 | 444 | +6.47% | 2,600 | 18億9499万 | +3.5% | - | 0.62 |
03/30 | 405 | 417 | 405 | 417 | +3.73% | 1,000 | 17億7975万 | -3.25% | - | 0.58 |
03/27 | 406 | 406 | 400 | 402 | -0.99% | 2,000 | 17億1573万 | -7.37% | - | 0.56 |
03/26 | 405 | 410 | 405 | 406 | +0.25% | 700 | 17億3280万 | -7.31% | - | 0.57 |
03/25 | 411 | 411 | 404 | 405 | +1.25% | 1,200 | 17億2854万 | -8.16% | - | 0.56 |
03/24 | 400 | 405 | 400 | 400 | +0.76% | 1,000 | 17億720万 | -10.11% | - | 0.56 |
03/23 | 397 | 399 | 396 | 397 | -1.98% | 700 | 16億9439万 | -11.58% | - | 0.55 |
03/19 | 404 | 405 | 397 | 405 | +0.5% | 3,800 | 17億2854万 | -10.79% | - | 0.56 |
03/18 | 405 | 408 | 403 | 403 | +1.51% | 1,400 | 17億2000万 | -11.82% | - | 0.56 |
03/17 | 375 | 417 | 375 | 397 | +3.12% | 4,100 | 16億9439万 | -13.88% | - | 0.55 |
03/16 | 390 | 426 | 385 | 385 | +5.19% | 2,900 | 16億4318万 | -17.2% | - | 0.54 |
03/13 | 371 | 378 | 360 | 366 | -6.87% | 4,000 | 15億6208万 | -22.13% | - | 0.51 |
03/12 | 399 | 399 | 386 | 393 | -3.68% | 1,900 | 16億7732万 | -17.26% | - | 0.55 |
03/11 | 412 | 420 | 408 | 408 | -0.97% | 1,300 | 17億4134万 | -14.82% | - | 0.57 |
03/10 | 399 | 424 | 399 | 412 | -4.19% | 4,200 | 17億5841万 | -14.52% | - | 0.57 |
03/09 | 474 | 474 | 411 | 430 | -10.04% | 6,500 | 18億3524万 | -11.52% | - | 0.6 |
03/06 | 476 | 480 | 475 | 478 | 0% | 700 | 20億4010万 | -2.05% | - | 0.67 |
03/05 | 474 | 480 | 474 | 478 | +1.06% | 300 | 20億4010万 | -2.25% | - | 0.67 |
03/04 | 465 | 473 | 465 | 473 | +1.72% | 900 | 20億1876万 | -3.47% | - | 0.66 |
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 |