PBR
2019/09/18~2020/02/18
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 |
02/18 | 656 | 665 | 653 | 658 | -0.45% | 1,632,900 | 3307億5313万 | -5.46% | - | 0.62 |
02/17 | 656 | 662 | 651 | 661 | +0.3% | 1,731,700 | 3322億6112万 | -5.3% | - | 0.62 |
02/14 | 666 | 669 | 650 | 659 | -1.79% | 4,842,700 | 3312億5579万 | -5.86% | - | 0.62 |
02/13 | 683 | 684 | 670 | 671 | -0.74% | 2,160,100 | 3372億8777万 | -4.42% | - | 0.63 |
02/12 | 687 | 690 | 673 | 676 | -1.46% | 2,556,000 | 3398億109万 | -3.84% | - | 0.64 |
02/10 | 688 | 693 | 685 | 686 | -2.14% | 1,968,100 | 3448億2773万 | -2.56% | - | 0.65 |
02/07 | 696 | 701 | 688 | 701 | +0.57% | 2,441,500 | 3523億6770万 | -0.57% | - | 0.66 |
02/06 | 680 | 702 | 680 | 697 | +2.65% | 4,592,600 | 3503億5704万 | -1.27% | - | 0.66 |
02/05 | 674 | 681 | 664 | 679 | +1.49% | 3,609,800 | 3413億908万 | -3.96% | - | 0.64 |
02/04 | 682 | 685 | 661 | 669 | -1.62% | 4,809,700 | 3362億8244万 | -5.37% | - | 0.63 |
02/03 | 664 | 682 | 664 | 680 | 0% | 3,692,200 | 3418億1174万 | -4.09% | - | 0.64 |
01/31 | 675 | 685 | 675 | 680 | +1.19% | 3,379,100 | 3418億1174万 | -4.23% | - | 0.64 |
01/30 | 693 | 697 | 671 | 672 | -5.49% | 7,112,800 | 3377億9043万 | -5.49% | - | 0.63 |
01/29 | 705 | 715 | 698 | 711 | +2.01% | 2,876,700 | 3573億9434万 | -0.28% | - | 0.67 |
01/28 | 699 | 704 | 692 | 697 | -1.13% | 3,238,400 | 3503億5704万 | -2.38% | - | 0.66 |
01/27 | 704 | 708 | 698 | 705 | -0.84% | 2,702,500 | 3543億7835万 | -1.4% | - | 0.66 |
01/24 | 714 | 714 | 707 | 711 | -0.28% | 1,870,800 | 3573億9434万 | -0.56% | - | 0.67 |
01/23 | 714 | 721 | 708 | 713 | -0.97% | 2,320,400 | 3583億9967万 | -0.42% | - | 0.67 |
01/22 | 715 | 720 | 707 | 720 | -0.83% | 3,431,700 | 3619億1832万 | +0.42% | - | 0.68 |
01/21 | 733 | 736 | 724 | 726 | -0.82% | 1,789,400 | 3649億3430万 | +1.26% | - | 0.68 |
01/20 | 735 | 736 | 727 | 732 | -0.27% | 1,462,800 | 3679億5029万 | +2.09% | - | 0.69 |
01/17 | 725 | 734 | 718 | 734 | +1.38% | 3,405,200 | 3689億5562万 | +2.37% | - | 0.69 |
01/16 | 719 | 726 | 718 | 724 | +1.12% | 2,917,600 | 3639億2897万 | +0.98% | - | 0.68 |
01/15 | 715 | 719 | 713 | 716 | 0% | 2,496,600 | 3599億766万 | -0.14% | - | 0.67 |
01/14 | 712 | 719 | 707 | 716 | +0.28% | 3,022,200 | 3599億766万 | -0.14% | - | 0.67 |
01/10 | 718 | 720 | 709 | 714 | -0.56% | 2,892,600 | 3589億233万 | -0.42% | - | 0.67 |
01/09 | 696 | 718 | 696 | 718 | +4.06% | 3,937,500 | 3609億1299万 | 0% | - | 0.68 |
01/08 | 698 | 700 | 685 | 690 | -3.23% | 4,972,200 | 3468億3839万 | -3.9% | - | 0.65 |
01/07 | 701 | 715 | 701 | 713 | +1.86% | 2,395,700 | 3583億9967万 | -0.83% | - | 0.67 |
01/06 | 708 | 711 | 687 | 700 | -1.82% | 4,645,500 | 3518億6503万 | -2.64% | - | 0.66 |
2019 |
12/30 | 721 | 723 | 712 | 713 | -0.97% | 2,182,000 | 3583億9967万 | -0.97% | - | 0.67 |
12/27 | 718 | 722 | 716 | 720 | +1.41% | 2,433,700 | 3619億1832万 | 0% | - | 0.68 |
12/26 | 697 | 710 | 697 | 710 | +2.01% | 2,076,300 | 3568億9167万 | -1.39% | - | 0.67 |
12/25 | 710 | 710 | 695 | 696 | -1.97% | 3,108,500 | 3498億5437万 | -3.33% | - | 0.66 |
12/24 | 712 | 718 | 710 | 710 | -0.14% | 1,636,800 | 3568億9167万 | -1.53% | - | 0.67 |
12/23 | 713 | 715 | 709 | 711 | -0.14% | 2,186,400 | 3573億9434万 | -1.52% | - | 0.67 |
12/20 | 726 | 726 | 712 | 712 | -1.25% | 4,254,500 | 3578億9700万 | -1.52% | - | 0.67 |
12/19 | 715 | 727 | 715 | 721 | -0.41% | 2,366,400 | 3624億2098万 | -0.41% | - | 0.68 |
12/18 | 719 | 731 | 719 | 724 | +0.84% | 3,074,100 | 3639億2897万 | 0% | - | 0.68 |
12/17 | 720 | 722 | 713 | 718 | -0.69% | 3,229,400 | 3609億1299万 | -0.83% | - | 0.68 |
12/16 | 730 | 736 | 723 | 723 | -1.09% | 1,805,600 | 3634億2631万 | -0.28% | - | 0.68 |
12/13 | 734 | 738 | 727 | 731 | +0.97% | 4,847,500 | 3674億4763万 | +0.83% | - | 0.69 |
12/12 | 727 | 729 | 720 | 724 | -0.41% | 1,976,700 | 3639億2897万 | -0.14% | - | 0.68 |
12/11 | 729 | 732 | 722 | 727 | +0.28% | 2,358,800 | 3654億3697万 | +0.28% | - | 0.69 |
12/10 | 730 | 735 | 723 | 725 | -0.82% | 2,453,400 | 3644億3164万 | 0% | - | 0.68 |
12/09 | 738 | 741 | 729 | 731 | +0.55% | 2,560,600 | 3674億4763万 | +0.97% | - | 0.69 |
12/06 | 728 | 732 | 726 | 727 | 0% | 1,898,700 | 3654億3697万 | 0% | - | 0.69 |
12/05 | 725 | 735 | 724 | 727 | +0.97% | 2,667,400 | 3654億3697万 | -0.41% | - | 0.69 |
12/04 | 715 | 724 | 715 | 720 | -0.28% | 3,197,300 | 3619億1832万 | -1.77% | - | 0.68 |
12/03 | 714 | 728 | 711 | 722 | -0.55% | 3,550,200 | 3629億2365万 | -2.04% | - | 0.68 |
12/02 | 721 | 731 | 718 | 726 | +1.26% | 2,552,700 | 3649億3430万 | -1.89% | - | 0.68 |
11/29 | 715 | 724 | 714 | 717 | -0.55% | 3,224,500 | 3604億1032万 | -3.5% | - | 0.68 |
11/28 | 730 | 735 | 718 | 721 | +0.28% | 1,823,400 | 3624億2098万 | -3.48% | - | 0.68 |
11/27 | 721 | 723 | 717 | 719 | +0.42% | 2,064,600 | 3614億1565万 | -4.01% | - | 0.68 |
11/26 | 731 | 732 | 715 | 716 | -1.1% | 3,783,800 | 3599億766万 | -4.79% | - | 0.67 |
11/25 | 719 | 727 | 716 | 724 | +1.97% | 1,707,300 | 3639億2897万 | -4.11% | - | 0.68 |
11/22 | 715 | 721 | 710 | 710 | 0% | 2,688,400 | 3568億9167万 | -6.21% | - | 0.67 |
11/21 | 716 | 720 | 703 | 710 | -1.8% | 4,241,500 | 3568億9167万 | -6.58% | - | 0.67 |
11/20 | 730 | 736 | 722 | 723 | -1.36% | 3,532,700 | 3634億2631万 | -5.12% | - | 0.68 |
11/19 | 736 | 740 | 733 | 733 | -1.35% | 3,418,800 | 3684億5295万 | -4.06% | - | 0.69 |
11/18 | 739 | 748 | 738 | 743 | +1.09% | 3,181,800 | 3734億7960万 | -2.75% | - | 0.7 |
11/15 | 734 | 740 | 728 | 735 | +1.1% | 2,779,800 | 3694億5828万 | -3.8% | - | 0.69 |
11/14 | 726 | 733 | 723 | 727 | -0.27% | 3,244,000 | 3654億3697万 | -4.84% | - | 0.69 |
11/13 | 736 | 742 | 727 | 729 | -2.02% | 2,735,200 | 3664億4230万 | -4.58% | - | 0.69 |
11/12 | 730 | 744 | 728 | 744 | +3.33% | 3,949,000 | 3739億8226万 | -2.75% | - | 0.7 |
11/11 | 731 | 736 | 720 | 720 | -1.37% | 3,248,100 | 3619億1832万 | -5.88% | - | 0.68 |
11/08 | 730 | 736 | 723 | 730 | +1.53% | 4,173,800 | 3669億4496万 | -4.82% | - | 0.69 |
11/07 | 725 | 733 | 719 | 719 | -1.37% | 3,580,500 | 3614億1565万 | -6.5% | - | 0.68 |
11/06 | 718 | 735 | 715 | 729 | +2.68% | 6,235,700 | 3664億4230万 | -5.45% | - | 0.69 |
11/05 | 721 | 733 | 705 | 710 | -10.8% | 10,388,500 | 3568億9167万 | -8.03% | - | 0.67 |
11/01 | 791 | 797 | 783 | 796 | -0.38% | 2,373,700 | 4001億2081万 | +2.71% | - | 0.75 |
10/31 | 810 | 810 | 792 | 799 | -0.62% | 2,440,700 | 4016億2880万 | +3.23% | - | 0.75 |
10/30 | 800 | 808 | 797 | 804 | -0.74% | 2,184,100 | 4041億4212万 | +4.01% | - | 0.76 |
10/29 | 812 | 815 | 808 | 810 | +0.37% | 2,148,500 | 4071億5811万 | +4.79% | - | 0.76 |
10/28 | 810 | 814 | 804 | 807 | +0.88% | 1,925,800 | 4056億5011万 | +4.53% | - | 0.76 |
10/25 | 801 | 805 | 796 | 800 | -0.62% | 1,944,000 | 4021億3146万 | +3.76% | - | 0.75 |
10/24 | 799 | 807 | 794 | 805 | +1.26% | 2,022,300 | 4046億4479万 | +4.41% | - | 0.76 |
10/23 | 795 | 797 | 783 | 795 | +1.4% | 3,099,500 | 3996億1814万 | +3.11% | - | 0.75 |
10/21 | 785 | 789 | 779 | 784 | +0.38% | 1,198,200 | 3940億8884万 | +1.82% | - | 0.74 |
10/18 | 790 | 790 | 778 | 781 | -0.64% | 1,966,400 | 3925億8084万 | +1.3% | - | 0.74 |
10/17 | 789 | 789 | 774 | 786 | +0.26% | 2,780,600 | 3950億9416万 | +1.95% | - | 0.74 |
10/16 | 771 | 786 | 770 | 784 | +2.62% | 3,419,100 | 3940億8884万 | +1.82% | - | 0.74 |
10/15 | 767 | 773 | 763 | 764 | +1.19% | 2,398,200 | 3840億3555万 | -0.65% | - | 0.72 |
10/11 | 751 | 756 | 744 | 755 | +1.62% | 2,859,500 | 3795億1157万 | -1.69% | - | 0.71 |
10/10 | 738 | 745 | 734 | 743 | +1.5% | 1,640,400 | 3734億7960万 | -3.26% | - | 0.7 |
10/09 | 726 | 736 | 726 | 732 | -0.95% | 1,760,400 | 3679億5029万 | -4.69% | - | 0.69 |
10/08 | 726 | 747 | 726 | 739 | 0% | 2,737,200 | 3714億6894万 | -3.78% | - | 0.7 |
10/07 | 746 | 748 | 732 | 739 | -1.07% | 2,069,700 | 3714億6894万 | -3.9% | - | 0.7 |
10/04 | 746 | 749 | 738 | 747 | +0.27% | 2,234,800 | 3754億9025万 | -2.86% | - | 0.7 |
10/03 | 755 | 759 | 742 | 745 | -3.5% | 2,769,900 | 3744億8493万 | -3.12% | - | 0.7 |
10/02 | 778 | 783 | 771 | 772 | -1.91% | 2,503,800 | 3880億5686万 | +0.39% | - | 0.73 |
10/01 | 764 | 789 | 762 | 787 | +4.65% | 5,069,000 | 3955億9683万 | +2.61% | - | 0.74 |
09/30 | 764 | 764 | 750 | 752 | -1.96% | 2,406,800 | 3780億358万 | -1.83% | - | 0.71 |
09/27 | 771 | 775 | 757 | 767 | -1.79% | 2,867,200 | 3855億4354万 | +0.26% | - | 0.72 |
09/26 | 762 | 788 | 762 | 781 | +0.64% | 3,763,500 | 3925億8084万 | +2.23% | - | 0.74 |
09/25 | 756 | 777 | 755 | 776 | -0.64% | 3,173,500 | 3900億6752万 | +1.84% | - | 0.73 |
09/24 | 785 | 791 | 780 | 781 | -1.14% | 2,698,400 | 3925億8084万 | +2.63% | - | 0.74 |
09/20 | 795 | 803 | 789 | 790 | -0.5% | 4,835,000 | 3971億482万 | +4.08% | - | 0.74 |
09/19 | 783 | 798 | 781 | 794 | +1.28% | 3,095,000 | 3991億1548万 | +5.03% | - | 0.75 |
09/18 | 790 | 799 | 784 | 784 | -2% | 2,530,100 | 3940億8884万 | +3.84% | - | 0.74 |