PBR
2019/10/31~2020/03/31
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 |
03/31 | 523 | 523 | 481 | 488 | -7.92% | 34,200 | 159億6583万 | +8.69% | 12.58 | 0.46 |
03/30 | 520 | 530 | 496 | 530 | +1.92% | 82,200 | 173億3994万 | +17.52% | 13.66 | 0.5 |
03/27 | 520 | 528 | 500 | 520 | +4% | 66,500 | 170億1277万 | +15.3% | 13.41 | 0.49 |
03/26 | 472 | 500 | 464 | 500 | +4.17% | 51,500 | 163億5843万 | +10.86% | 12.89 | 0.47 |
03/25 | 477 | 484 | 464 | 480 | +2.35% | 50,100 | 157億410万 | +6.19% | 12.37 | 0.45 |
03/24 | 476 | 481 | 460 | 469 | +4.22% | 46,200 | 153億4421万 | +3.08% | 12.09 | 0.44 |
03/23 | 429 | 464 | 412 | 450 | +6.64% | 67,200 | 147億2259万 | -1.75% | 11.6 | 0.42 |
03/19 | 414 | 427 | 407 | 422 | +6.57% | 31,900 | 138億652万 | -8.86% | 10.88 | 0.4 |
03/18 | 400 | 420 | 396 | 396 | -0.75% | 31,200 | 129億5588万 | -15.57% | 10.21 | 0.37 |
03/17 | 372 | 402 | 368 | 399 | +5.84% | 58,300 | 130億5403万 | -16.18% | 10.29 | 0.38 |
03/16 | 372 | 395 | 372 | 377 | +2.72% | 47,300 | 123億3426万 | -21.95% | 9.72 | 0.36 |
03/13 | 368 | 383 | 363 | 367 | -6.14% | 67,900 | 120億709万 | -25.25% | 9.46 | 0.35 |
03/12 | 410 | 417 | 391 | 391 | -4.63% | 58,400 | 127億9229万 | -21.64% | 10.08 | 0.37 |
03/11 | 411 | 422 | 410 | 410 | -0.73% | 29,600 | 134億1391万 | -18.81% | 10.57 | 0.39 |
03/10 | 408 | 420 | 399 | 413 | -0.72% | 41,100 | 135億1207万 | -19.18% | 10.65 | 0.39 |
03/09 | 430 | 436 | 413 | 416 | -4.59% | 52,500 | 136億1022万 | -19.38% | 10.72 | 0.39 |
03/06 | 441 | 450 | 436 | 436 | -2.24% | 58,200 | 142億6455万 | -16.31% | 11.24 | 0.41 |
03/05 | 449 | 453 | 446 | 446 | -0.22% | 20,100 | 145億9172万 | -15.21% | 11.5 | 0.42 |
03/04 | 450 | 458 | 447 | 447 | -0.89% | 39,000 | 146億2444万 | -15.82% | 11.52 | 0.42 |
03/03 | 468 | 470 | 451 | 451 | -3.63% | 49,100 | 147億5531万 | -15.7% | 11.63 | 0.43 |
03/02 | 460 | 483 | 456 | 468 | +0.21% | 28,100 | 153億1149万 | -13.33% | 12.06 | 0.44 |
02/28 | 467 | 484 | 463 | 467 | -0.21% | 48,500 | 152億7878万 | -14.31% | 12.04 | 0.44 |
02/27 | 506 | 506 | 468 | 468 | -8.24% | 56,400 | 153億1149万 | -14.75% | 12.06 | 0.44 |
02/26 | 510 | 514 | 501 | 510 | +2% | 39,300 | 166億8560万 | -7.78% | 13.15 | 0.48 |
02/25 | 516 | 524 | 500 | 500 | -5.84% | 39,000 | 163億5843万 | -10.07% | 12.89 | 0.47 |
02/21 | 538 | 538 | 531 | 531 | +0.19% | 18,800 | 173億7266万 | -5.01% | 13.69 | 0.5 |
02/20 | 535 | 536 | 530 | 530 | 0% | 12,400 | 173億3994万 | -5.36% | 13.66 | 0.5 |
02/19 | 536 | 543 | 530 | 530 | -0.93% | 17,600 | 173億3994万 | -5.69% | 13.66 | 0.5 |
02/18 | 546 | 546 | 535 | 535 | -2.01% | 17,200 | 175億352万 | -5.14% | 13.79 | 0.51 |
02/17 | 539 | 553 | 539 | 546 | +0.18% | 18,900 | 178億6341万 | -3.53% | 14.08 | 0.52 |
02/14 | 565 | 565 | 538 | 545 | -4.55% | 26,100 | 178億3069万 | -3.88% | 14.05 | 0.51 |
02/13 | 565 | 579 | 559 | 571 | +0.53% | 14,900 | 186億8133万 | +0.53% | 14.72 | 0.54 |
02/12 | 579 | 583 | 568 | 568 | -1.9% | 18,700 | 185億8318万 | -0.18% | 14.64 | 0.54 |
02/10 | 570 | 580 | 570 | 579 | -0.17% | 13,000 | 189億4307万 | +1.58% | 14.93 | 0.55 |
02/07 | 574 | 583 | 572 | 580 | +1.22% | 23,800 | 189億7578万 | +1.75% | 14.95 | 0.55 |
02/06 | 563 | 574 | 562 | 573 | +2.87% | 20,500 | 187億4677万 | +0.53% | 14.77 | 0.54 |
02/05 | 556 | 564 | 556 | 557 | +0.36% | 11,700 | 182億2330万 | -2.45% | 14.36 | 0.53 |
02/04 | 545 | 555 | 545 | 555 | +1.09% | 7,900 | 181億5786万 | -2.8% | 14.31 | 0.52 |
02/03 | 535 | 553 | 535 | 549 | +1.29% | 11,100 | 179億6156万 | -4.02% | 14.15 | 0.52 |
01/31 | 552 | 558 | 542 | 542 | -1.81% | 15,100 | 177億3254万 | -5.57% | 13.97 | 0.51 |
01/30 | 552 | 557 | 550 | 552 | -0.72% | 13,800 | 180億5971万 | -4.17% | 14.23 | 0.52 |
01/29 | 558 | 558 | 550 | 556 | -0.54% | 11,900 | 181億9058万 | -3.64% | 14.33 | 0.52 |
01/28 | 558 | 567 | 545 | 559 | -0.36% | 21,800 | 182億8873万 | -3.29% | 14.41 | 0.53 |
01/27 | 567 | 567 | 561 | 561 | -2.09% | 16,200 | 183億5416万 | -3.11% | 14.46 | 0.53 |
01/24 | 585 | 589 | 573 | 573 | -1.38% | 25,400 | 187億4677万 | -1.21% | 14.77 | 0.54 |
01/23 | 573 | 584 | 573 | 581 | +0.35% | 9,900 | 190億850万 | +0.17% | 14.98 | 0.55 |
01/22 | 568 | 582 | 568 | 579 | +1.05% | 14,300 | 189億4307万 | 0% | 14.93 | 0.55 |
01/21 | 576 | 579 | 572 | 573 | -0.52% | 10,100 | 187億4677万 | -1.04% | 14.77 | 0.54 |
01/20 | 566 | 578 | 566 | 576 | +1.59% | 5,600 | 188億4492万 | -0.52% | 14.85 | 0.54 |
01/17 | 574 | 574 | 567 | 567 | -0.53% | 13,800 | 185億5046万 | -1.9% | 14.62 | 0.54 |
01/16 | 577 | 577 | 570 | 570 | -1.38% | 7,500 | 186億4862万 | -1.38% | 14.69 | 0.54 |
01/15 | 577 | 579 | 574 | 578 | +0.35% | 12,400 | 189億1035万 | 0% | 14.9 | 0.55 |
01/14 | 578 | 579 | 575 | 576 | -0.35% | 5,900 | 188億4492万 | -0.35% | 14.85 | 0.54 |
01/10 | 582 | 583 | 576 | 578 | -0.69% | 3,300 | 189億1035万 | +0.17% | 14.9 | 0.55 |
01/09 | 579 | 587 | 579 | 582 | +1.22% | 8,000 | 190億4122万 | +0.87% | 15 | 0.55 |
01/08 | 582 | 582 | 568 | 575 | -2.71% | 28,500 | 188億1220万 | -0.17% | 14.82 | 0.54 |
01/07 | 579 | 591 | 579 | 591 | +2.07% | 20,700 | 193億3567万 | +2.6% | 15.24 | 0.56 |
01/06 | 580 | 580 | 569 | 579 | -1.7% | 29,900 | 189億4307万 | +0.7% | 14.93 | 0.55 |
2019 |
12/30 | 582 | 589 | 582 | 589 | +0.68% | 6,600 | 192億7024万 | +2.61% | 15.18 | 0.56 |
12/27 | 585 | 590 | 581 | 585 | +0.69% | 12,100 | 191億3937万 | +2.09% | 15.08 | 0.55 |
12/26 | 574 | 582 | 573 | 581 | +1.57% | 15,000 | 190億850万 | +1.57% | 14.98 | 0.55 |
12/25 | 577 | 578 | 572 | 572 | -1.72% | 13,700 | 187億1405万 | 0% | 14.75 | 0.54 |
12/24 | 595 | 595 | 580 | 582 | -1.69% | 19,500 | 190億4122万 | +1.57% | 15 | 0.55 |
12/23 | 590 | 596 | 582 | 592 | +0.68% | 19,100 | 193億6839万 | +3.32% | 15.26 | 0.56 |
12/20 | 586 | 595 | 586 | 588 | 0% | 28,000 | 192億3752万 | +2.8% | 15.16 | 0.56 |
12/19 | 581 | 590 | 577 | 588 | +0.34% | 24,800 | 192億3752万 | +2.8% | 15.16 | 0.56 |
12/18 | 580 | 586 | 576 | 586 | +1.03% | 29,100 | 191億7209万 | +2.63% | 15.11 | 0.55 |
12/17 | 578 | 583 | 575 | 580 | +0.69% | 30,000 | 189億7578万 | +1.58% | 14.95 | 0.55 |
12/16 | 573 | 578 | 573 | 576 | +0.7% | 23,400 | 188億4492万 | +0.88% | 14.85 | 0.54 |
12/13 | 572 | 578 | 569 | 572 | +1.24% | 50,000 | 187億1405万 | +0.18% | 14.75 | 0.54 |
12/12 | 566 | 569 | 564 | 565 | -0.53% | 17,400 | 184億8503万 | -1.05% | 14.57 | 0.53 |
12/11 | 563 | 572 | 563 | 568 | +0.18% | 25,700 | 185億8318万 | -0.7% | 14.64 | 0.54 |
12/10 | 567 | 572 | 566 | 567 | -0.18% | 16,700 | 185億5046万 | -0.87% | 14.62 | 0.54 |
12/09 | 564 | 568 | 564 | 568 | +0.89% | 12,200 | 185億8318万 | -0.87% | 14.64 | 0.54 |
12/06 | 565 | 567 | 563 | 563 | -0.71% | 12,500 | 184億1960万 | -1.57% | 14.51 | 0.53 |
12/05 | 570 | 570 | 564 | 567 | -0.35% | 16,400 | 185億5046万 | -0.87% | 14.62 | 0.54 |
12/04 | 561 | 570 | 559 | 569 | +2.34% | 32,200 | 186億1590万 | -0.35% | 14.67 | 0.54 |
12/03 | 562 | 567 | 555 | 556 | -2.8% | 15,900 | 181億9058万 | -2.46% | 14.33 | 0.52 |
12/02 | 568 | 574 | 566 | 572 | +0.88% | 20,900 | 187億1405万 | +0.35% | 14.75 | 0.54 |
11/29 | 571 | 571 | 564 | 567 | -0.35% | 10,500 | 185億5046万 | -0.35% | 14.62 | 0.54 |
11/28 | 567 | 570 | 565 | 569 | +0.71% | 7,300 | 186億1590万 | +0.18% | 14.67 | 0.54 |
11/27 | 567 | 572 | 565 | 565 | -0.7% | 11,200 | 184億8503万 | -0.35% | 14.57 | 0.53 |
11/26 | 568 | 572 | 568 | 569 | +0.53% | 14,700 | 186億1590万 | +0.53% | 14.67 | 0.54 |
11/25 | 564 | 572 | 561 | 566 | +0.53% | 25,400 | 185億1775万 | +0.18% | 14.59 | 0.53 |
11/22 | 579 | 579 | 560 | 563 | -2.09% | 26,000 | 184億1960万 | -0.18% | 14.51 | 0.53 |
11/21 | 580 | 580 | 564 | 575 | -1.03% | 24,400 | 188億1220万 | +2.13% | 14.82 | 0.54 |
11/20 | 584 | 585 | 580 | 581 | -0.51% | 17,500 | 190億850万 | +3.38% | 14.98 | 0.55 |
11/19 | 578 | 585 | 577 | 584 | 0% | 15,600 | 191億665万 | +4.29% | 15.06 | 0.55 |
11/18 | 582 | 585 | 579 | 584 | -0.51% | 10,200 | 191億665万 | +4.66% | 15.06 | 0.55 |
11/15 | 569 | 587 | 567 | 587 | +3.53% | 23,200 | 192億480万 | +5.58% | 15.13 | 0.55 |
11/14 | 575 | 576 | 566 | 567 | -1.39% | 31,700 | 185億5046万 | +2.35% | 14.62 | 0.54 |
11/13 | 586 | 588 | 575 | 575 | -1.54% | 11,600 | 188億1220万 | +4.17% | 14.82 | 0.54 |
11/12 | 580 | 585 | 580 | 584 | 0% | 22,000 | 191億665万 | +6.18% | 15.06 | 0.55 |
11/11 | 567 | 584 | 564 | 584 | +2.1% | 39,700 | 191億665万 | +6.38% | 15.06 | 0.55 |
11/08 | 587 | 600 | 561 | 572 | -0.87% | 93,100 | 187億1405万 | +4.57% | 14.75 | 0.54 |
11/07 | 576 | 582 | 572 | 577 | +0.35% | 21,800 | 188億7763万 | +5.87% | 14.87 | 0.54 |
11/06 | 578 | 578 | 564 | 575 | 0% | 47,000 | 188億1220万 | +5.89% | 14.82 | 0.54 |
11/05 | 560 | 579 | 557 | 575 | +3.6% | 49,400 | 188億1220万 | +6.28% | 14.82 | 0.54 |
11/01 | 560 | 560 | 555 | 555 | -2.12% | 12,200 | 181億5786万 | +2.78% | 14.31 | 0.52 |
10/31 | 549 | 568 | 548 | 567 | +3.28% | 34,200 | 185億5046万 | +5.19% | 14.62 | 0.54 |