PBR
2019/12/26~2020/05/29
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 |
05/29 | 441 | 463 | 440 | 453 | +0.22% | 662,700 | 79億8851万 | +10.22% | - | 1.33 |
05/28 | 437 | 453 | 421 | 452 | +3.2% | 842,700 | 79億7087万 | +11.06% | - | 1.33 |
05/27 | 421 | 440 | 416 | 438 | +3.06% | 481,300 | 77億2399万 | +8.42% | - | 1.29 |
05/26 | 445 | 446 | 413 | 425 | -5.56% | 1,064,600 | 74億9474万 | +6.25% | - | 1.25 |
05/25 | 455 | 463 | 446 | 450 | -2.81% | 790,400 | 79億3560万 | +13.35% | - | 1.32 |
05/22 | 481 | 485 | 455 | 463 | -0.86% | 1,595,400 | 81億6485万 | +17.81% | - | 1.36 |
05/21 | 442 | 475 | 437 | 467 | +4.24% | 1,792,800 | 81億9855万 | +20.36% | - | 1.37 |
05/20 | 455 | 459 | 440 | 448 | -2.82% | 807,700 | 78億6499万 | +17.28% | - | 1.31 |
05/19 | 473 | 476 | 442 | 461 | -0.43% | 1,344,200 | 80億9321万 | +22.28% | - | 1.35 |
05/18 | 445 | 468 | 429 | 463 | +0.43% | 1,178,100 | 81億2832万 | +24.46% | - | 1.35 |
05/15 | 427 | 478 | 401 | 461 | +7.21% | 3,018,200 | 80億9321万 | +25.96% | - | 1.35 |
05/14 | 487 | 520 | 419 | 430 | -8.7% | 5,074,400 | 75億4898万 | +19.44% | - | 1.26 |
05/13 | 471 | 471 | 471 | 471 | +20.46% | 235,500 | 82億6877万 | +32.68% | - | 1.38 |
05/12 | 399 | 406 | 385 | 391 | -0.26% | 367,700 | 68億6431万 | +12.03% | - | 1.14 |
05/11 | 391 | 395 | 375 | 392 | +1.82% | 387,000 | 68億8186万 | +13.29% | - | 1.15 |
05/08 | 427 | 428 | 372 | 385 | -4.7% | 964,400 | 67億5897万 | +12.57% | - | 1.13 |
05/07 | 378 | 408 | 366 | 404 | +9.78% | 833,800 | 70億9253万 | +19.17% | - | 1.18 |
05/01 | 353 | 378 | 353 | 368 | +1.94% | 465,500 | 64億6052万 | +9.52% | - | 1.08 |
04/30 | 363 | 370 | 355 | 361 | +1.12% | 361,200 | 63億3763万 | +8.08% | - | 1.06 |
04/28 | 363 | 365 | 351 | 357 | +3.18% | 263,500 | 62億6741万 | +7.21% | - | 1.04 |
04/27 | 348 | 350 | 343 | 346 | -0.57% | 121,800 | 60億7430万 | +4.22% | - | 1.01 |
04/24 | 344 | 352 | 342 | 348 | -0.29% | 84,600 | 61億941万 | +5.45% | - | 1.02 |
04/23 | 350 | 358 | 341 | 349 | +0.87% | 120,600 | 61億2696万 | +6.08% | - | 1.02 |
04/22 | 338 | 349 | 331 | 346 | 0% | 109,200 | 60億7430万 | +5.49% | - | 1.01 |
04/21 | 357 | 362 | 343 | 346 | -4.68% | 175,000 | 60億7430万 | +6.13% | - | 1.01 |
04/20 | 351 | 367 | 351 | 363 | +1.68% | 224,400 | 63億7274万 | +12.38% | - | 1.06 |
04/17 | 348 | 360 | 343 | 357 | +2.59% | 259,400 | 62億6741万 | +11.91% | - | 1.04 |
04/16 | 340 | 352 | 335 | 348 | +0.58% | 143,800 | 61億941万 | +10.48% | - | 1.02 |
04/15 | 345 | 355 | 338 | 346 | +0.29% | 256,600 | 60億7430万 | +10.9% | - | 1.01 |
04/14 | 335 | 349 | 334 | 345 | +2.99% | 284,500 | 60億5674万 | +11.29% | - | 1.01 |
04/13 | 335 | 338 | 320 | 335 | +0.3% | 163,600 | 58億8118万 | +8.77% | - | 0.98 |
04/10 | 343 | 345 | 327 | 334 | +2.14% | 221,300 | 58億6363万 | +8.79% | - | 0.98 |
04/09 | 325 | 332 | 323 | 327 | +0.31% | 136,000 | 57億4074万 | +6.51% | - | 0.96 |
04/08 | 320 | 328 | 314 | 326 | +1.88% | 110,700 | 57億2318万 | +5.84% | - | 0.95 |
04/07 | 308 | 321 | 307 | 320 | +4.58% | 109,800 | 56億1785万 | +3.9% | - | 0.94 |
04/06 | 298 | 312 | 297 | 306 | 0% | 122,000 | 53億7206万 | -0.65% | - | 0.9 |
04/03 | 318 | 318 | 300 | 306 | -1.29% | 121,100 | 53億7206万 | -0.65% | - | 0.9 |
04/02 | 325 | 330 | 308 | 310 | -1.27% | 217,900 | 54億4229万 | +0.65% | - | 0.91 |
04/01 | 306 | 326 | 305 | 314 | 0% | 107,200 | 55億1251万 | +1.62% | - | 0.92 |
03/31 | 310 | 326 | 309 | 314 | +2.95% | 102,600 | 55億1251万 | +0.96% | - | 2.55 |
03/30 | 303 | 328 | 297 | 305 | -5.28% | 199,200 | 53億5451万 | -2.24% | - | 2.47 |
03/27 | 337 | 338 | 318 | 322 | -2.42% | 148,100 | 56億5296万 | +2.55% | - | 2.61 |
03/26 | 316 | 338 | 315 | 330 | +0.92% | 204,200 | 57億9340万 | +4.76% | - | 2.68 |
03/25 | 328 | 331 | 314 | 327 | +2.19% | 225,700 | 57億4074万 | +3.48% | - | 2.65 |
03/24 | 312 | 331 | 312 | 320 | +4.58% | 224,600 | 56億1785万 | +1.27% | - | 2.6 |
03/23 | 311 | 318 | 293 | 306 | -4.38% | 202,800 | 49億3877万 | -3.77% | - | 2.28 |
03/19 | 316 | 324 | 305 | 320 | +0.63% | 212,500 | 51億6473万 | 0% | - | 2.39 |
03/18 | 336 | 345 | 307 | 318 | +4.61% | 632,000 | 51億3245万 | -1.55% | - | 2.37 |
03/17 | 265 | 305 | 265 | 304 | +14.72% | 410,500 | 49億649万 | -6.75% | - | 2.27 |
03/16 | 265 | 283 | 261 | 265 | +1.92% | 317,500 | 42億7704万 | -19.7% | - | 1.98 |
03/13 | 250 | 270 | 248 | 260 | -4.76% | 385,000 | 41億9634万 | -22.62% | - | 1.94 |
03/12 | 270 | 290 | 264 | 273 | -1.44% | 301,500 | 44億616万 | -20.18% | - | 2.04 |
03/11 | 290 | 301 | 276 | 277 | -2.81% | 179,500 | 44億7072万 | -20.63% | - | 2.07 |
03/10 | 274 | 289 | 258 | 285 | -1.72% | 568,500 | 45億9983万 | -19.72% | - | 2.13 |
03/09 | 299 | 306 | 285 | 290 | -7.05% | 305,100 | 46億8053万 | -19.44% | - | 2.16 |
03/06 | 341 | 344 | 312 | 312 | -10.6% | 333,500 | 50億3561万 | -14.75% | - | 2.33 |
03/05 | 361 | 363 | 345 | 349 | -1.13% | 492,600 | 56億3278万 | -5.93% | - | 2.6 |
03/04 | 312 | 364 | 312 | 353 | +10.31% | 967,100 | 56億9734万 | -5.87% | - | 2.63 |
03/03 | 320 | 336 | 319 | 320 | +0.95% | 413,300 | 51億6473万 | -15.34% | - | 2.39 |
03/02 | 290 | 318 | 290 | 317 | +8.19% | 354,100 | 51億1631万 | -17.23% | - | 2.36 |
02/28 | 289 | 308 | 287 | 293 | -8.72% | 497,400 | 47億2895万 | -24.68% | - | 2.19 |
02/27 | 335 | 339 | 315 | 321 | -5.31% | 327,800 | 51億8087万 | -18.73% | - | 2.39 |
02/26 | 351 | 357 | 334 | 339 | -3.42% | 343,900 | 54億7138万 | -15.46% | - | 2.53 |
02/25 | 345 | 360 | 330 | 351 | -1.13% | 303,500 | 56億6506万 | -13.55% | - | 2.62 |
02/21 | 353 | 364 | 344 | 355 | +0.28% | 229,200 | 57億2962万 | -13.41% | - | 2.65 |
02/20 | 348 | 357 | 333 | 354 | +2.61% | 291,400 | 56億9843万 | -14.49% | - | 2.63 |
02/19 | 331 | 346 | 330 | 345 | +3.29% | 312,700 | 55億5356万 | -17.46% | - | 2.57 |
02/18 | 339 | 347 | 330 | 334 | -1.47% | 349,400 | 53億7649万 | -20.85% | - | 2.48 |
02/17 | 353 | 353 | 335 | 339 | -5.57% | 472,300 | 54億5697万 | -20.79% | - | 2.52 |
02/14 | 365 | 371 | 358 | 359 | -2.71% | 357,500 | 57億7892万 | -17.09% | - | 2.67 |
02/13 | 381 | 381 | 361 | 369 | -3.4% | 450,500 | 59億3989万 | -15.75% | - | 2.74 |
02/12 | 391 | 394 | 382 | 382 | -3.05% | 304,300 | 61億4916万 | -13.57% | - | 2.84 |
02/10 | 401 | 403 | 387 | 394 | -2.48% | 338,900 | 63億4232万 | -11.66% | - | 2.93 |
02/07 | 415 | 415 | 402 | 404 | -2.18% | 254,100 | 65億330万 | -10.22% | - | 3 |
02/06 | 418 | 422 | 410 | 413 | -1.2% | 329,700 | 66億4817万 | -9.03% | - | 3.07 |
02/05 | 439 | 441 | 414 | 418 | -6.49% | 709,300 | 67億2866万 | -8.53% | - | 3.11 |
02/04 | 422 | 501 | 422 | 447 | +6.18% | 2,981,400 | 71億9548万 | -2.83% | - | 3.32 |
02/03 | 417 | 427 | 414 | 421 | -2.55% | 123,900 | 67億7695万 | -8.87% | - | 3.13 |
01/31 | 421 | 439 | 421 | 432 | +1.41% | 93,200 | 69億5402万 | -6.9% | - | 3.21 |
01/30 | 429 | 438 | 421 | 426 | -2.52% | 135,700 | 68億5744万 | -8.58% | - | 3.17 |
01/29 | 440 | 443 | 430 | 437 | -1.35% | 104,400 | 70億3451万 | -6.82% | - | 3.25 |
01/28 | 428 | 444 | 426 | 443 | +0.91% | 134,300 | 71億3109万 | -5.94% | - | 3.3 |
01/27 | 440 | 442 | 426 | 439 | -1.35% | 161,600 | 70億6670万 | -7.19% | - | 3.27 |
01/24 | 449 | 453 | 436 | 445 | -1.77% | 116,300 | 71億6329万 | -6.51% | - | 3.31 |
01/23 | 455 | 460 | 448 | 453 | -1.09% | 110,100 | 72億9206万 | -5.23% | - | 3.37 |
01/22 | 460 | 462 | 453 | 458 | -0.87% | 90,800 | 73億7255万 | -4.58% | - | 3.41 |
01/21 | 460 | 466 | 456 | 462 | -0.86% | 96,000 | 74億3694万 | -4.15% | - | 3.44 |
01/20 | 459 | 467 | 448 | 466 | +1.75% | 155,400 | 75億133万 | -3.72% | - | 3.47 |
01/17 | 469 | 469 | 451 | 458 | -1.29% | 129,200 | 73億7255万 | -5.95% | - | 3.41 |
01/16 | 463 | 470 | 458 | 464 | +2.2% | 167,200 | 74億6913万 | -5.31% | - | 3.45 |
01/15 | 441 | 465 | 440 | 454 | +4.13% | 303,000 | 73億816万 | -7.72% | - | 3.38 |
01/14 | 421 | 439 | 407 | 436 | -8.6% | 800,300 | 70億1841万 | -12.1% | - | 3.24 |
01/10 | 474 | 488 | 474 | 477 | -0.42% | 106,400 | 76億7840万 | -4.6% | - | 3.55 |
01/09 | 468 | 480 | 466 | 479 | +2.57% | 95,400 | 77億1059万 | -4.77% | - | 3.56 |
01/08 | 476 | 479 | 459 | 467 | -2.71% | 205,300 | 75億1743万 | -7.34% | - | 3.47 |
01/07 | 487 | 487 | 477 | 480 | 0% | 55,200 | 77億2669万 | -5.33% | - | 3.57 |
01/06 | 486 | 487 | 475 | 480 | -2.24% | 190,600 | 77億2669万 | -5.7% | - | 3.57 |
2019 |
12/30 | 492 | 500 | 485 | 491 | -1.8% | 180,000 | 79億376万 | -3.91% | - | 3.65 |
12/27 | 536 | 543 | 497 | 500 | +2.88% | 1,411,800 | 80億4864万 | -2.53% | - | 3.72 |
12/26 | 497 | 507 | 484 | 486 | -3.38% | 264,100 | 78億2328万 | -5.45% | - | 3.61 |