PBR
2019/08/08~2020/01/08
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 |
01/08 | 6,170 | 6,190 | 6,070 | 6,110 | -2.55% | 60,700 | 2023億4629万 | -1.67% | 47.25 | 5.47 |
01/07 | 6,150 | 6,300 | 6,130 | 6,270 | +2.79% | 47,300 | 2076億4505万 | +0.72% | 48.49 | 5.61 |
01/06 | 6,130 | 6,210 | 6,070 | 6,100 | -1.61% | 61,200 | 2020億1512万 | -2.06% | 47.17 | 5.46 |
2019 |
12/30 | 6,230 | 6,260 | 6,200 | 6,200 | -0.48% | 25,800 | 2053億2685万 | -0.59% | 44.62 | 5.62 |
12/27 | 6,300 | 6,300 | 6,200 | 6,230 | -1.58% | 72,800 | 2063億2036万 | -0.13% | 44.83 | 5.64 |
12/26 | 6,240 | 6,340 | 6,220 | 6,330 | +1.44% | 160,700 | 2096億3209万 | +1.56% | 45.55 | 5.74 |
12/25 | 6,270 | 6,290 | 6,210 | 6,240 | -0.79% | 68,900 | 2066億5154万 | +0.35% | 44.91 | 5.65 |
12/24 | 6,280 | 6,340 | 6,270 | 6,290 | -0.16% | 44,600 | 2083億740万 | +1.35% | 45.27 | 5.7 |
12/23 | 6,250 | 6,310 | 6,220 | 6,300 | +1.29% | 57,200 | 2086億3857万 | +1.69% | 45.34 | 5.71 |
12/20 | 6,260 | 6,260 | 6,180 | 6,220 | -0.16% | 46,000 | 2059億8919万 | +0.65% | 44.76 | 5.64 |
12/19 | 6,250 | 6,260 | 6,190 | 6,230 | +0.32% | 33,100 | 2063億2036万 | +1.05% | 44.83 | 5.64 |
12/18 | 6,200 | 6,220 | 6,180 | 6,210 | -0.64% | 32,300 | 2056億5802万 | +1.02% | 44.69 | 5.63 |
12/17 | 6,150 | 6,250 | 6,130 | 6,250 | +1.79% | 51,100 | 2069億8271万 | +1.92% | 44.98 | 5.66 |
12/16 | 6,100 | 6,190 | 6,090 | 6,140 | +1.15% | 96,200 | 2033億3981万 | +0.49% | 44.19 | 5.56 |
12/13 | 6,090 | 6,130 | 6,030 | 6,070 | -0.33% | 88,400 | 2010億2161万 | -0.39% | 43.68 | 5.5 |
12/12 | 6,130 | 6,130 | 6,080 | 6,090 | -0.65% | 39,800 | 2016億8395万 | +0.12% | 43.83 | 5.52 |
12/11 | 6,180 | 6,180 | 6,130 | 6,130 | -1.29% | 33,600 | 2030億864万 | +0.86% | 44.11 | 5.55 |
12/10 | 6,160 | 6,280 | 6,160 | 6,210 | +0.49% | 50,300 | 2056億5802万 | +2.31% | 44.69 | 5.63 |
12/09 | 6,200 | 6,200 | 6,150 | 6,180 | 0% | 29,800 | 2046億6450万 | +2% | 44.47 | 5.6 |
12/06 | 6,210 | 6,210 | 6,160 | 6,180 | -0.32% | 29,700 | 2046億6450万 | +2.12% | 44.47 | 5.6 |
12/05 | 6,260 | 6,260 | 6,170 | 6,200 | -1.12% | 32,800 | 2053億2685万 | +2.6% | 44.62 | 5.62 |
12/04 | 6,220 | 6,270 | 6,180 | 6,270 | 0% | 30,300 | 2076億4505万 | +3.79% | 45.12 | 5.68 |
12/03 | 6,260 | 6,270 | 6,210 | 6,270 | -0.63% | 53,100 | 2076億4505万 | +4.14% | 45.12 | 5.68 |
12/02 | 6,320 | 6,390 | 6,300 | 6,310 | -0.16% | 36,700 | 2089億6974万 | +5.34% | 45.41 | 5.72 |
11/29 | 6,390 | 6,440 | 6,280 | 6,320 | -1.1% | 40,700 | 2093億91万 | +5.99% | 45.48 | 5.73 |
11/28 | 6,350 | 6,390 | 6,310 | 6,390 | +0.95% | 23,300 | 2116億1912万 | +7.72% | 45.99 | 5.79 |
11/27 | 6,290 | 6,380 | 6,290 | 6,330 | -0.16% | 53,200 | 2096億3209万 | +7.29% | 45.55 | 5.74 |
11/26 | 6,260 | 6,370 | 6,240 | 6,340 | +1.77% | 68,500 | 2099億6326万 | +8.04% | 45.63 | 5.74 |
11/25 | 6,090 | 6,250 | 6,090 | 6,230 | +2.3% | 68,000 | 2063億2036万 | +6.75% | 44.83 | 5.64 |
11/22 | 6,000 | 6,100 | 5,980 | 6,090 | +2.01% | 48,500 | 2016億8395万 | +4.86% | 43.83 | 5.52 |
11/21 | 5,930 | 5,980 | 5,900 | 5,970 | +0.51% | 48,400 | 1977億988万 | +3.13% | 42.96 | 5.41 |
11/20 | 5,940 | 5,980 | 5,910 | 5,940 | -1.16% | 63,100 | 1967億1636万 | +2.84% | 42.75 | 5.38 |
11/19 | 5,970 | 6,030 | 5,950 | 6,010 | +1.69% | 44,600 | 1990億3457万 | +4.34% | 43.25 | 5.45 |
11/18 | 5,850 | 5,910 | 5,820 | 5,910 | +0.85% | 33,500 | 1957億2285万 | +3% | 42.53 | 5.35 |
11/15 | 5,800 | 5,860 | 5,790 | 5,860 | +1.56% | 29,200 | 1940億6699万 | +2.48% | 42.17 | 5.31 |
11/14 | 5,800 | 5,850 | 5,740 | 5,770 | -1.03% | 29,600 | 1910億8644万 | +1.16% | 41.52 | 5.23 |
11/13 | 5,710 | 5,860 | 5,690 | 5,830 | +1.92% | 67,700 | 1930億7347万 | +2.37% | 41.96 | 5.28 |
11/12 | 5,720 | 5,770 | 5,690 | 5,720 | 0% | 42,500 | 1894億3057万 | +0.7% | 41.16 | 5.18 |
11/11 | 5,660 | 5,810 | 5,660 | 5,720 | -1.55% | 86,900 | 1894億3057万 | +0.94% | 41.16 | 5.18 |
11/08 | 5,920 | 5,960 | 5,790 | 5,810 | -2.68% | 99,300 | 1924億1112万 | +2.72% | 41.81 | 5.26 |
11/07 | 5,930 | 6,000 | 5,910 | 5,970 | +0.67% | 75,500 | 1977億988万 | +5.91% | 42.96 | 5.41 |
11/06 | 5,950 | 6,000 | 5,900 | 5,930 | +0.17% | 73,800 | 1963億8519万 | +5.69% | 42.68 | 5.37 |
11/05 | 6,000 | 6,000 | 5,900 | 5,920 | -1.33% | 68,500 | 1960億5402万 | +5.96% | 42.6 | 5.36 |
11/01 | 5,940 | 6,020 | 5,940 | 6,000 | +0.67% | 58,200 | 1987億340万 | +7.89% | 43.18 | 5.44 |
10/31 | 6,050 | 6,150 | 5,900 | 5,960 | -3.09% | 99,900 | 1973億7871万 | +7.68% | 42.89 | 5.4 |
10/30 | 5,830 | 6,160 | 5,800 | 6,150 | +6.59% | 155,400 | 2036億7098万 | +11.7% | 44.26 | 5.57 |
10/29 | 5,680 | 6,500 | 5,630 | 5,770 | +4.91% | 410,500 | 1910億8644万 | +5.5% | 41.52 | 5.23 |
10/28 | 5,600 | 5,620 | 5,460 | 5,500 | -2.48% | 75,700 | 1821億4478万 | +0.92% | 39.58 | 4.98 |
10/25 | 5,590 | 5,640 | 5,590 | 5,640 | +1.62% | 48,700 | 1867億8119万 | +3.77% | 40.59 | 5.11 |
10/24 | 5,580 | 5,590 | 5,540 | 5,550 | -0.36% | 53,600 | 1838億64万 | +2.57% | 39.94 | 5.03 |
10/23 | 5,540 | 5,570 | 5,470 | 5,570 | +0.72% | 29,900 | 1844億6299万 | +3.38% | 40.08 | 5.05 |
10/21 | 5,560 | 5,590 | 5,510 | 5,530 | -0.36% | 19,000 | 1831億3830万 | +3.08% | 39.8 | 5.01 |
10/18 | 5,570 | 5,630 | 5,550 | 5,550 | +0.18% | 33,300 | 1838億64万 | +3.87% | 39.94 | 5.03 |
10/17 | 5,580 | 5,590 | 5,530 | 5,540 | -1.07% | 36,700 | 1834億6947万 | +4.17% | 39.87 | 5.02 |
10/16 | 5,670 | 5,690 | 5,580 | 5,600 | -0.88% | 47,300 | 1854億5651万 | +5.7% | 40.3 | 5.07 |
10/15 | 5,600 | 5,670 | 5,580 | 5,650 | +2.17% | 77,100 | 1871億1237万 | +7.13% | 40.66 | 5.12 |
10/11 | 5,490 | 5,540 | 5,430 | 5,530 | +1.1% | 45,100 | 1831億3830万 | +5.33% | 39.8 | 5.01 |
10/10 | 5,440 | 5,480 | 5,330 | 5,470 | +0.92% | 36,100 | 1811億5126万 | +4.61% | 39.37 | 4.96 |
10/09 | 5,440 | 5,480 | 5,400 | 5,420 | -1.45% | 72,400 | 1794億9540万 | +3.93% | 39.01 | 4.91 |
10/08 | 5,550 | 5,600 | 5,480 | 5,500 | -0.9% | 66,700 | 1821億4478万 | +5.67% | 39.58 | 4.98 |
10/07 | 5,460 | 5,550 | 5,450 | 5,550 | +1.83% | 45,700 | 1838億64万 | +6.87% | 39.94 | 5.03 |
10/04 | 5,400 | 5,470 | 5,380 | 5,450 | +1.11% | 58,600 | 1804億8892万 | +5.25% | 39.22 | 4.94 |
10/03 | 5,300 | 5,430 | 5,300 | 5,390 | -0.92% | 71,300 | 1785億189万 | +4.26% | 38.79 | 4.88 |
10/02 | 5,320 | 5,470 | 5,300 | 5,440 | +1.68% | 74,000 | 1801億5775万 | +5.37% | 39.15 | 4.93 |
10/01 | 5,330 | 5,370 | 5,270 | 5,350 | +0.56% | 56,100 | 1771億7720万 | +3.84% | 38.5 | 4.85 |
09/30 | 5,270 | 5,380 | 5,270 | 5,320 | -0.19% | 73,100 | 1761億8368万 | +3.44% | 38.29 | 4.82 |
09/27 | 5,280 | 5,360 | 5,250 | 5,330 | +1.14% | 71,800 | 1765億1485万 | +3.78% | 38.36 | 4.83 |
09/26 | 5,380 | 5,380 | 5,250 | 5,270 | -1.5% | 75,900 | 1745億2782万 | +2.77% | 37.93 | 4.77 |
09/25 | 5,290 | 5,390 | 5,280 | 5,350 | +2.29% | 63,600 | 1771億7720万 | +4.39% | 38.5 | 4.85 |
09/24 | 5,230 | 5,290 | 5,210 | 5,230 | 0% | 46,900 | 1732億313万 | +2.23% | 37.64 | 4.74 |
09/20 | 5,310 | 5,350 | 5,230 | 5,230 | -1.13% | 63,000 | 1732億313万 | +2.31% | 37.64 | 4.74 |
09/19 | 5,130 | 5,300 | 5,130 | 5,290 | +3.32% | 94,800 | 1751億9016万 | +3.54% | 38.07 | 4.79 |
09/18 | 5,090 | 5,140 | 5,080 | 5,120 | +1.59% | 59,200 | 1695億6023万 | +0.2% | 36.85 | 4.64 |
09/17 | 5,010 | 5,090 | 5,000 | 5,040 | +1.1% | 93,500 | 1669億1085万 | -1.45% | 36.27 | 4.57 |
09/13 | 5,020 | 5,050 | 4,960 | 4,985 | 0% | 134,900 | 1650億8941万 | -2.67% | 35.87 | 4.52 |
09/12 | 5,010 | 5,040 | 4,965 | 4,985 | +0.1% | 80,600 | 1650億8941万 | -2.77% | 35.87 | 4.52 |
09/11 | 4,920 | 5,030 | 4,885 | 4,980 | +1.22% | 157,600 | 1649億2382万 | -2.92% | 35.84 | 4.51 |
09/10 | 5,070 | 5,070 | 4,910 | 4,920 | -2.57% | 101,400 | 1629億3679万 | -4.13% | 35.41 | 4.46 |
09/09 | 4,995 | 5,100 | 4,950 | 5,050 | +1.1% | 74,700 | 1672億4203万 | -1.69% | 36.34 | 4.58 |
09/06 | 5,060 | 5,080 | 4,985 | 4,995 | -1.28% | 55,100 | 1654億2058万 | -3.08% | 35.95 | 4.53 |
09/05 | 5,040 | 5,100 | 5,040 | 5,060 | +1.4% | 68,000 | 1675億7320万 | -2.3% | 36.41 | 4.58 |
09/04 | 5,100 | 5,100 | 4,990 | 4,990 | -2.92% | 122,700 | 1652億5499万 | -3.85% | 35.91 | 4.52 |
09/03 | 5,140 | 5,160 | 5,090 | 5,140 | -0.19% | 35,500 | 1702億2258万 | -1.34% | 36.99 | 4.66 |
09/02 | 5,170 | 5,220 | 5,140 | 5,150 | -0.96% | 33,600 | 1705億5375万 | -1.51% | 37.06 | 4.67 |
08/30 | 5,240 | 5,240 | 5,160 | 5,200 | +0.39% | 54,200 | 1722億961万 | -0.84% | 37.42 | 4.71 |
08/29 | 5,270 | 5,270 | 5,120 | 5,180 | -1.52% | 52,600 | 1715億4727万 | -1.46% | 37.28 | 4.69 |
08/28 | 5,210 | 5,260 | 5,210 | 5,260 | +0.96% | 35,900 | 1741億9665万 | -0.15% | 37.85 | 4.77 |
08/27 | 5,210 | 5,260 | 5,170 | 5,210 | +0.77% | 47,400 | 1725億4078万 | -1.29% | 37.49 | 4.72 |
08/26 | 5,050 | 5,210 | 5,030 | 5,170 | +0.78% | 77,200 | 1712億1609万 | -2.23% | 37.21 | 4.68 |
08/23 | 5,150 | 5,150 | 5,100 | 5,130 | 0% | 54,100 | 1698億9141万 | -3.21% | 36.92 | 4.65 |
08/22 | 5,190 | 5,190 | 5,100 | 5,130 | 0% | 35,000 | 1698億9141万 | -3.34% | 36.92 | 4.65 |
08/21 | 5,130 | 5,160 | 5,090 | 5,130 | -1.35% | 23,600 | 1698億9141万 | -3.57% | 36.92 | 4.65 |
08/20 | 5,120 | 5,210 | 5,120 | 5,200 | +1.56% | 35,700 | 1722億961万 | -2.51% | 37.42 | 4.71 |
08/19 | 5,160 | 5,170 | 5,100 | 5,120 | -0.19% | 23,000 | 1695億6023万 | -4.17% | 36.85 | 4.64 |
08/16 | 5,140 | 5,170 | 5,120 | 5,130 | -0.77% | 26,000 | 1698億9141万 | -4.26% | 36.92 | 4.65 |
08/15 | 5,140 | 5,190 | 5,110 | 5,170 | -2.45% | 39,400 | 1712億1609万 | -3.76% | 37.21 | 4.68 |
08/14 | 5,290 | 5,320 | 5,270 | 5,300 | +1.53% | 47,300 | 1755億2134万 | -1.52% | 38.14 | 4.8 |
08/13 | 5,160 | 5,230 | 5,130 | 5,220 | -0.38% | 63,100 | 1728億7196万 | -3.12% | 37.57 | 4.73 |
08/09 | 5,150 | 5,270 | 5,150 | 5,240 | +2.34% | 59,500 | 1735億3430万 | -2.93% | 37.71 | 4.75 |
08/08 | 5,050 | 5,170 | 5,050 | 5,120 | +1.39% | 46,100 | 1695億6023万 | -5.2% | 36.85 | 4.64 |