PBR
2020/02/10~2020/07/09
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 |
07/09 | 514 | 534 | 501 | 533 | -0.19% | 3,700 | 22億7484万 | +2.11% | - | 0.74 |
07/08 | 531 | 534 | 531 | 534 | +0.19% | 400 | 22億7911万 | +2.3% | - | 0.74 |
07/07 | 533 | 533 | 531 | 533 | +1.14% | 600 | 22億7484万 | +2.11% | - | 0.74 |
07/06 | 521 | 533 | 521 | 527 | +3.13% | 1,100 | 22億4923万 | +0.96% | - | 0.74 |
07/03 | 503 | 517 | 503 | 511 | +1.59% | 1,700 | 21億8094万 | -1.92% | - | 0.71 |
07/02 | 504 | 504 | 503 | 503 | 0% | 300 | 21億4680万 | -3.64% | - | 0.7 |
07/01 | 514 | 514 | 503 | 503 | -1.57% | 2,300 | 21億4680万 | -3.82% | - | 0.7 |
06/30 | 516 | 516 | 511 | 511 | -1.73% | 1,200 | 21億8094万 | -2.29% | - | 0.71 |
06/29 | 510 | 520 | 510 | 520 | -0.19% | 1,100 | 22億1936万 | -0.76% | - | 0.73 |
06/25 | 518 | 521 | 511 | 521 | -1.33% | 1,400 | 22億2362万 | -0.76% | - | 0.73 |
06/24 | 525 | 528 | 525 | 528 | +0.19% | 400 | 22億5350万 | +0.38% | - | 0.74 |
06/23 | 523 | 527 | 523 | 527 | +0.76% | 200 | 22億4923万 | +0.19% | - | 0.74 |
06/22 | 528 | 528 | 523 | 523 | -0.95% | 800 | 22億3216万 | -0.95% | - | 0.73 |
06/19 | 515 | 528 | 515 | 528 | +1.73% | 400 | 22億5350万 | -0.19% | - | 0.74 |
06/17 | 509 | 519 | 509 | 519 | +1.96% | 400 | 22億1509万 | -1.89% | - | 0.72 |
06/16 | 509 | 509 | 509 | 509 | 0% | 100 | 21億7241万 | -3.78% | - | 0.71 |
06/15 | 510 | 515 | 509 | 509 | -0.2% | 500 | 21億7241万 | -4.14% | - | 0.71 |
06/12 | 528 | 528 | 510 | 510 | -3.59% | 1,700 | 21億7668万 | -4.14% | - | 0.71 |
06/11 | 532 | 532 | 528 | 529 | -0.38% | 1,200 | 22億5777万 | -0.94% | - | 0.74 |
06/10 | 530 | 531 | 530 | 531 | +0.38% | 600 | 22億6630万 | -0.75% | - | 0.74 |
06/09 | 529 | 530 | 529 | 529 | -0.38% | 500 | 22億5777万 | -1.12% | - | 0.74 |
06/08 | 528 | 531 | 528 | 531 | +0.57% | 300 | 22億6630万 | -0.75% | - | 0.74 |
06/05 | 528 | 528 | 528 | 528 | -0.38% | 600 | 22億5350万 | -1.31% | - | 0.74 |
06/04 | 530 | 535 | 530 | 530 | +0.95% | 600 | 22億6204万 | -0.75% | - | 0.74 |
06/03 | 542 | 542 | 509 | 525 | -2.96% | 4,500 | 22億4070万 | -1.69% | - | 0.73 |
06/02 | 517 | 542 | 517 | 541 | +2.85% | 2,200 | 23億898万 | +1.5% | - | 0.75 |
06/01 | 528 | 528 | 518 | 526 | +1.15% | 500 | 22億4496万 | -1.13% | - | 0.73 |
05/29 | 525 | 527 | 520 | 520 | -0.76% | 2,800 | 22億1936万 | -2.26% | - | 0.73 |
05/28 | 533 | 533 | 523 | 524 | +0.38% | 700 | 22億3643万 | -1.5% | - | 0.73 |
05/27 | 521 | 524 | 521 | 522 | +0.19% | 900 | 22億2789万 | -2.06% | - | 0.73 |
05/26 | 525 | 528 | 518 | 521 | 0% | 900 | 22億2362万 | -2.43% | - | 0.73 |
05/25 | 536 | 548 | 502 | 521 | -2.98% | 6,200 | 22億2362万 | -2.43% | - | 0.73 |
05/22 | 537 | 539 | 533 | 537 | +0.94% | 1,400 | 22億9191万 | +0.56% | - | 0.75 |
05/21 | 539 | 546 | 532 | 532 | -1.3% | 2,000 | 22億7057万 | -0.19% | - | 0.74 |
05/20 | 548 | 550 | 535 | 539 | -1.64% | 2,200 | 23億45万 | +1.32% | - | 0.75 |
05/19 | 539 | 565 | 539 | 548 | -5.35% | 4,400 | 23億3886万 | +3.4% | - | 0.76 |
05/18 | 543 | 580 | 528 | 579 | +8.02% | 10,900 | 24億7117万 | +9.45% | - | 0.81 |
05/15 | 530 | 536 | 516 | 536 | +1.71% | 1,000 | 22億8764万 | +2.1% | - | 0.75 |
05/14 | 523 | 543 | 509 | 527 | +0.76% | 2,900 | 22億4923万 | +0.96% | - | 0.74 |
05/13 | 548 | 548 | 520 | 523 | -4.56% | 3,100 | 22億3216万 | +0.77% | - | 0.73 |
05/12 | 560 | 560 | 535 | 548 | -0.54% | 1,700 | 23億3886万 | +6.2% | - | 0.76 |
05/11 | 557 | 557 | 550 | 551 | 0% | 1,400 | 23億5166万 | +7.62% | - | 0.77 |
05/08 | 560 | 561 | 551 | 551 | -1.61% | 1,400 | 23億5166万 | +8.68% | - | 0.77 |
05/07 | 545 | 585 | 545 | 560 | +5.07% | 8,600 | 23億9008万 | +11.55% | - | 0.78 |
05/01 | 525 | 535 | 522 | 533 | +0.57% | 2,700 | 22億7484万 | +7.46% | - | 0.74 |
04/30 | 512 | 530 | 505 | 530 | +2.12% | 4,900 | 22億6204万 | +7.94% | - | 0.74 |
04/28 | 516 | 519 | 503 | 519 | 0% | 2,300 | 22億1509万 | +6.79% | - | 0.72 |
04/27 | 514 | 524 | 514 | 519 | +1.37% | 400 | 22億1509万 | +7.9% | - | 0.72 |
04/24 | 512 | 512 | 512 | 512 | +0.99% | 200 | 21億8521万 | +7.56% | - | 0.71 |
04/23 | 513 | 514 | 507 | 507 | -1.17% | 1,300 | 21億6387万 | +7.42% | - | 0.71 |
04/22 | 515 | 523 | 510 | 513 | -2.29% | 2,000 | 21億8948万 | +9.62% | - | 0.72 |
04/21 | 537 | 537 | 522 | 525 | -0.94% | 1,900 | 22億4070万 | +13.39% | - | 0.73 |
04/20 | 535 | 535 | 516 | 530 | -1.67% | 2,400 | 22億6204万 | +15.97% | - | 0.74 |
04/17 | 538 | 547 | 521 | 539 | +0.19% | 5,200 | 23億45万 | +19.51% | - | 0.75 |
04/16 | 521 | 538 | 518 | 538 | +3.26% | 4,400 | 22億9618万 | +20.9% | - | 0.75 |
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 |