PBR
2019/09/30~2020/02/28
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 |
02/28 | 1,977 | 1,997 | 1,924 | 1,926 | -8.81% | 2,300 | 40億4339万 | -17.59% | 14.23 | 1.03 |
02/27 | 2,142 | 2,142 | 2,112 | 2,112 | -5.25% | 1,600 | 44億3388万 | -10.55% | 15.61 | 1.13 |
02/26 | 2,201 | 2,246 | 2,201 | 2,229 | +1.23% | 1,700 | 46億7950万 | -6.23% | 16.47 | 1.19 |
02/25 | 2,249 | 2,249 | 2,163 | 2,202 | -3.21% | 2,600 | 46億2282万 | -7.75% | 16.27 | 1.18 |
02/21 | 2,264 | 2,306 | 2,264 | 2,275 | -2.57% | 1,500 | 47億7608万 | -5.21% | 16.81 | 1.21 |
02/20 | 2,282 | 2,349 | 2,280 | 2,335 | +3.46% | 1,400 | 49億204万 | -3.15% | 17.26 | 1.25 |
02/19 | 2,275 | 2,307 | 2,257 | 2,257 | -1.44% | 600 | 47億3829万 | -6.77% | 16.68 | 1.2 |
02/18 | 2,305 | 2,313 | 2,285 | 2,290 | -1.21% | 1,900 | 48億757万 | -5.88% | 16.92 | 1.22 |
02/17 | 2,319 | 2,329 | 2,310 | 2,318 | +0.35% | 400 | 48億6635万 | -5.23% | 17.13 | 1.24 |
02/14 | 2,353 | 2,362 | 2,310 | 2,310 | -2.37% | 3,000 | 48億4955万 | -5.94% | 17.07 | 1.23 |
02/13 | 2,384 | 2,391 | 2,366 | 2,366 | -0.38% | 1,200 | 49億6712万 | -4.09% | 17.49 | 1.26 |
02/12 | 2,381 | 2,381 | 2,375 | 2,375 | -1.04% | 700 | 49億8601万 | -4.16% | 17.55 | 1.27 |
02/10 | 2,380 | 2,401 | 2,380 | 2,400 | +0.84% | 600 | 50億3850万 | -3.69% | 17.74 | 1.28 |
02/07 | 2,400 | 2,400 | 2,380 | 2,380 | -0.87% | 300 | 49億9651万 | -5.1% | 17.59 | 1.27 |
02/06 | 2,409 | 2,410 | 2,401 | 2,401 | -0.66% | 700 | 50億4060万 | -4.8% | 17.74 | 1.28 |
02/05 | 2,417 | 2,417 | 2,417 | 2,417 | -0.08% | 100 | 50億7419万 | -4.69% | 17.86 | 1.29 |
02/04 | 2,470 | 2,470 | 2,409 | 2,419 | +2.07% | 600 | 50億7839万 | -5.14% | 17.88 | 1.29 |
02/03 | 2,400 | 2,400 | 2,353 | 2,370 | -2.35% | 1,700 | 49億7552万 | -6.99% | 17.52 | 1.27 |
01/31 | 2,447 | 2,447 | 2,396 | 2,427 | +0.66% | 900 | 50億9518万 | -4.71% | 17.94 | 1.3 |
01/30 | 2,401 | 2,447 | 2,393 | 2,411 | -1.51% | 1,600 | 50億6159万 | -5.27% | 17.82 | 1.29 |
01/29 | 2,378 | 2,448 | 2,378 | 2,448 | +2.21% | 1,000 | 51億3927万 | -3.66% | 18.09 | 1.31 |
01/28 | 2,416 | 2,420 | 2,380 | 2,395 | -1.56% | 1,500 | 50億2800万 | -5.67% | 17.7 | 1.28 |
01/27 | 2,429 | 2,440 | 2,400 | 2,433 | -0.69% | 1,500 | 51億778万 | -4.14% | 17.98 | 1.3 |
01/24 | 2,491 | 2,510 | 2,450 | 2,450 | -1.65% | 1,900 | 51億4347万 | -3.43% | 18.11 | 1.31 |
01/23 | 2,491 | 2,502 | 2,491 | 2,491 | -1.15% | 1,000 | 52億2954万 | -1.7% | 18.41 | 1.33 |
01/22 | 2,498 | 2,520 | 2,492 | 2,520 | +0.96% | 1,600 | 52億9042万 | -0.43% | 18.62 | 1.35 |
01/21 | 2,503 | 2,509 | 2,496 | 2,496 | -0.16% | 700 | 52億4004万 | -1.23% | 18.45 | 1.33 |
01/20 | 2,499 | 2,544 | 2,499 | 2,500 | -0.44% | 1,100 | 52億4844万 | -0.99% | 18.48 | 1.33 |
01/17 | 2,527 | 2,546 | 2,490 | 2,511 | -1.88% | 6,400 | 52億7153万 | -0.36% | 18.56 | 1.34 |
01/16 | 2,551 | 2,583 | 2,548 | 2,559 | -1.12% | 1,900 | 53億7230万 | +1.75% | 18.91 | 1.37 |
01/15 | 2,531 | 2,590 | 2,531 | 2,588 | +1.81% | 2,500 | 54億3318万 | +3.48% | 19.13 | 1.38 |
01/14 | 2,612 | 2,612 | 2,500 | 2,542 | -2.68% | 3,200 | 53億3661万 | +2.25% | 18.79 | 1.36 |
01/10 | 2,587 | 2,614 | 2,587 | 2,612 | +0.97% | 1,900 | 54億8357万 | +5.66% | 19.3 | 1.39 |
01/09 | 2,586 | 2,626 | 2,571 | 2,587 | +0.47% | 3,300 | 54億3108万 | +5.38% | 19.12 | 1.38 |
01/08 | 2,627 | 2,627 | 2,562 | 2,575 | -3.01% | 3,200 | 54億589万 | +5.58% | 19.03 | 1.37 |
01/07 | 2,725 | 2,760 | 2,653 | 2,655 | -2.39% | 3,500 | 55億7384万 | +9.48% | 19.62 | 1.42 |
01/06 | 2,791 | 2,791 | 2,700 | 2,720 | -2.51% | 5,000 | 57億1030万 | +12.58% | 20.1 | 1.45 |
2019 |
12/30 | 2,718 | 2,822 | 2,718 | 2,790 | +2.16% | 7,700 | 58億5725万 | +16.01% | 20.62 | 1.49 |
12/27 | 2,746 | 2,774 | 2,711 | 2,731 | -1.16% | 4,800 | 57億3339万 | +14.27% | 20.18 | 1.46 |
12/26 | 2,799 | 2,800 | 2,651 | 2,763 | +0.47% | 14,800 | 58億57万 | +16.29% | 20.42 | 1.48 |
12/25 | 2,500 | 2,868 | 2,470 | 2,750 | +16.08% | 62,500 | 57億7328万 | +16.53% | 20.32 | 1.47 |
12/24 | 2,355 | 2,369 | 2,320 | 2,369 | +0.21% | 2,800 | 49億7342万 | +0.72% | 17.51 | 1.26 |
12/23 | 2,361 | 2,369 | 2,360 | 2,364 | +0.13% | 1,200 | 49億6292万 | -0.17% | 17.47 | 1.26 |
12/20 | 2,375 | 2,375 | 2,337 | 2,361 | +1.55% | 700 | 49億5662万 | -0.55% | 17.45 | 1.26 |
12/19 | 2,394 | 2,394 | 2,320 | 2,325 | -2.88% | 2,600 | 48億8104万 | -1.65% | 17.18 | 1.24 |
12/18 | 2,398 | 2,398 | 2,394 | 2,394 | +1.1% | 300 | 50億2590万 | +2.31% | 17.69 | 1.28 |
12/17 | 2,361 | 2,377 | 2,360 | 2,368 | -1.29% | 1,400 | 49億7132万 | +2.56% | 17.5 | 1.26 |
12/16 | 2,366 | 2,407 | 2,365 | 2,399 | +1.27% | 1,400 | 50億3640万 | +5.22% | 17.73 | 1.28 |
12/13 | 2,422 | 2,422 | 2,369 | 2,369 | -2.11% | 2,100 | 49億7342万 | +5.34% | 17.51 | 1.26 |
12/12 | 2,450 | 2,450 | 2,390 | 2,420 | -0.45% | 3,300 | 50億8048万 | +9.06% | 17.89 | 1.29 |
12/11 | 2,431 | 2,465 | 2,431 | 2,431 | -0.21% | 2,000 | 51億358万 | +11.16% | 17.97 | 1.3 |
12/10 | 2,379 | 2,453 | 2,374 | 2,436 | +2.4% | 3,300 | 51億1407万 | +13.04% | 18 | 1.3 |
12/09 | 2,379 | 2,384 | 2,321 | 2,379 | -0.04% | 2,500 | 49億9441万 | +12.06% | 17.58 | 1.27 |
12/06 | 2,255 | 2,463 | 2,255 | 2,380 | +7.84% | 15,700 | 49億9651万 | +13.77% | 17.59 | 1.27 |
12/05 | 2,221 | 2,221 | 2,181 | 2,207 | -0.32% | 1,500 | 46億3332万 | +7.14% | 16.31 | 1.18 |
12/04 | 2,185 | 2,214 | 2,170 | 2,214 | +1.1% | 900 | 46億4801万 | +8.74% | 16.36 | 1.18 |
12/03 | 2,161 | 2,212 | 2,161 | 2,190 | -0.86% | 2,100 | 45億9763万 | +8.96% | 16.19 | 1.17 |
12/02 | 2,226 | 2,245 | 2,209 | 2,209 | +1.52% | 2,700 | 46億3752万 | +11.28% | 16.33 | 1.18 |
11/29 | 2,206 | 2,206 | 2,135 | 2,176 | -2.73% | 5,500 | 45億6824万 | +11.02% | 16.08 | 1.16 |
11/28 | 2,373 | 2,373 | 2,184 | 2,237 | -7.37% | 11,700 | 46億9630万 | +15.61% | 16.53 | 1.19 |
11/27 | 2,421 | 2,421 | 2,410 | 2,415 | -1.39% | 1,800 | 50億6999万 | +26.51% | 17.85 | 1.29 |
11/26 | 2,455 | 2,455 | 2,421 | 2,449 | +1.62% | 3,800 | 51億4137万 | +30.61% | 18.1 | 1.31 |
11/25 | 2,436 | 2,439 | 2,391 | 2,410 | +1.01% | 5,300 | 50億5949万 | +30.98% | 17.81 | 1.29 |
11/22 | 2,450 | 2,471 | 2,375 | 2,386 | +0.63% | 3,800 | 50億911万 | +31.9% | 17.63 | 1.27 |
11/21 | 2,539 | 2,539 | 2,351 | 2,371 | -6.91% | 13,200 | 49億7762万 | +33.2% | 17.52 | 1.27 |
11/20 | 2,622 | 2,722 | 2,480 | 2,547 | -8.08% | 22,400 | 53億4711万 | +45.38% | 18.82 | 1.36 |
11/19 | 2,868 | 2,877 | 2,615 | 2,771 | +10.05% | 39,600 | 58億1737万 | +61.01% | 20.48 | 1.48 |
11/18 | 2,600 | 2,610 | 2,381 | 2,518 | +19.34% | 52,500 | 52億8622万 | +49.79% | 18.61 | 1.34 |
11/15 | 2,110 | 2,110 | 1,880 | 2,110 | +23.39% | 49,600 | 44億2968万 | +27.8% | 15.59 | 1.13 |
11/14 | 1,640 | 1,722 | 1,640 | 1,710 | +4.59% | 3,400 | 35億8993万 | +4.52% | 12.64 | 0.91 |
11/13 | 1,632 | 1,635 | 1,625 | 1,635 | +0.25% | 2,300 | 34億3247万 | -0.12% | 12.08 | 0.87 |
11/12 | 1,621 | 1,632 | 1,621 | 1,631 | +0.06% | 600 | 34億2408万 | -0.61% | 12.05 | 0.87 |
11/11 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 300 | 34億2198万 | -0.97% | 12.05 | 0.87 |
11/08 | 1,620 | 1,620 | 1,620 | 1,620 | +0.75% | 100 | 34億98万 | -1.82% | 11.97 | 0.86 |
11/07 | 1,634 | 1,634 | 1,604 | 1,608 | -1.53% | 2,500 | 33億7579万 | -2.84% | 11.88 | 0.86 |
11/06 | 1,612 | 1,633 | 1,612 | 1,633 | -0.06% | 600 | 34億2828万 | -1.63% | 12.07 | 0.87 |
11/05 | 1,610 | 1,634 | 1,610 | 1,634 | +1.49% | 1,500 | 34億3038万 | -1.8% | 12.08 | 0.87 |
11/01 | 1,609 | 1,610 | 1,606 | 1,610 | +1.19% | 800 | 33億7999万 | -3.48% | 11.9 | 0.86 |
10/31 | 1,624 | 1,624 | 1,591 | 1,591 | +0.13% | 400 | 33億4010万 | -4.84% | 11.76 | 0.85 |
10/30 | 1,572 | 1,589 | 1,572 | 1,589 | +1.15% | 1,100 | 33億3590万 | -5.3% | 11.74 | 0.85 |
10/29 | 1,584 | 1,584 | 1,570 | 1,571 | 0% | 1,100 | 32億9811万 | -6.65% | 11.61 | 0.84 |
10/28 | 1,574 | 1,577 | 1,571 | 1,571 | +0.06% | 2,400 | 32億9811万 | -6.99% | 11.61 | 0.84 |
10/25 | 1,570 | 1,571 | 1,569 | 1,570 | 0% | 1,400 | 32億9602万 | -7.54% | 11.6 | 0.84 |
10/24 | 1,578 | 1,586 | 1,570 | 1,570 | +0.06% | 4,600 | 32億9602万 | -7.97% | 11.6 | 0.84 |
10/23 | 1,585 | 1,585 | 1,568 | 1,569 | +0.06% | 1,000 | 32億9392万 | -8.46% | 11.6 | 0.84 |
10/21 | 1,576 | 1,577 | 1,568 | 1,568 | -0.25% | 2,900 | 32億9182万 | -9% | 11.59 | 0.84 |
10/18 | 1,637 | 1,638 | 1,565 | 1,572 | -3.85% | 13,600 | 33億21万 | -9.29% | 11.62 | 0.84 |
10/17 | 1,673 | 1,675 | 1,635 | 1,635 | -2.1% | 3,500 | 34億3247万 | -6.03% | 12.08 | 0.87 |
10/16 | 1,704 | 1,704 | 1,669 | 1,670 | +0.18% | 2,300 | 35億595万 | -4.3% | 12.34 | 0.89 |
10/15 | 1,748 | 1,748 | 1,665 | 1,667 | -6.4% | 11,100 | 34億9965万 | -4.69% | 12.32 | 0.89 |
10/11 | 1,767 | 1,782 | 1,767 | 1,781 | +0.91% | 1,100 | 37億3898万 | +1.66% | 13.16 | 0.95 |
10/10 | 1,765 | 1,765 | 1,765 | 1,765 | +0.06% | 300 | 37億539万 | +0.8% | 13.04 | 0.94 |
10/09 | 1,736 | 1,771 | 1,736 | 1,764 | +1.67% | 2,100 | 37億329万 | +0.8% | 13.04 | 0.94 |
10/08 | 1,740 | 1,750 | 1,732 | 1,735 | -0.29% | 600 | 36億4241万 | -0.8% | 12.82 | 0.93 |
10/07 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 400 | 36億5291万 | -0.51% | 12.86 | 0.93 |
10/04 | 1,739 | 1,740 | 1,739 | 1,740 | +0.06% | 300 | 36億5291万 | -0.51% | 12.86 | 0.93 |
10/03 | 1,735 | 1,776 | 1,731 | 1,739 | -0.34% | 1,700 | 36億5081万 | -0.63% | 12.85 | 0.93 |
10/02 | 1,780 | 1,780 | 1,745 | 1,745 | +0.52% | 1,100 | 36億6341万 | -0.46% | 12.9 | 0.93 |
10/01 | 1,736 | 1,736 | 1,736 | 1,736 | 0% | 100 | 36億4451万 | -1.03% | 12.83 | 0.93 |
09/30 | 1,727 | 1,756 | 1,727 | 1,736 | +0.58% | 500 | 36億4451万 | -1.14% | 12.83 | 0.93 |