PBR
2019/12/11~2020/05/14
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 |
05/14 | 1,536 | 1,566 | 1,536 | 1,551 | +0.98% | 1,000 | 32億5613万 | -1.34% | - | 1.05 |
05/13 | 1,535 | 1,553 | 1,529 | 1,536 | 0% | 700 | 32億2464万 | -2.35% | - | 1.04 |
05/12 | 1,575 | 1,575 | 1,533 | 1,536 | -2.54% | 1,600 | 32億2464万 | -2.29% | - | 1.04 |
05/11 | 1,530 | 1,576 | 1,528 | 1,576 | +1.94% | 1,200 | 33億861万 | +0.19% | - | 1.07 |
05/08 | 1,522 | 1,546 | 1,522 | 1,546 | +1.38% | 700 | 32億4563万 | -1.72% | - | 1.05 |
05/07 | 1,574 | 1,574 | 1,525 | 1,525 | -1.42% | 500 | 32億154万 | -3.3% | - | 1.03 |
05/01 | 1,570 | 1,580 | 1,540 | 1,547 | -0.45% | 600 | 32億4773万 | -2.03% | - | 1.05 |
04/30 | 1,528 | 1,558 | 1,528 | 1,554 | +0.78% | 400 | 32億6243万 | -1.65% | - | 1.05 |
04/28 | 1,660 | 1,660 | 1,542 | 1,542 | +0.13% | 800 | 32億3723万 | -2.59% | - | 1.05 |
04/27 | 1,500 | 1,540 | 1,495 | 1,540 | +2.67% | 2,400 | 32億3303万 | -2.65% | - | 1.04 |
04/24 | 1,546 | 1,546 | 1,500 | 1,500 | -2.98% | 1,500 | 31億4906万 | -5.18% | - | 1.02 |
04/23 | 1,545 | 1,546 | 1,545 | 1,546 | +0.39% | 400 | 32億4563万 | -2.46% | - | 1.05 |
04/22 | 1,550 | 1,550 | 1,540 | 1,540 | -1.28% | 1,400 | 32億3303万 | -2.84% | - | 1.04 |
04/21 | 1,562 | 1,563 | 1,560 | 1,560 | -0.19% | 1,000 | 32億7502万 | -1.45% | - | 1.06 |
04/20 | 1,582 | 1,582 | 1,563 | 1,563 | -1.2% | 600 | 32億8132万 | -1.26% | - | 1.06 |
04/17 | 1,580 | 1,582 | 1,571 | 1,582 | +0.13% | 300 | 33億2121万 | +0.13% | - | 1.07 |
04/16 | 1,584 | 1,584 | 1,580 | 1,580 | -1.19% | 1,600 | 33億1701万 | -0.06% | - | 1.07 |
04/15 | 1,649 | 1,649 | 1,599 | 1,599 | -2.5% | 1,200 | 33億5690万 | +0.82% | - | 1.08 |
04/14 | 1,686 | 1,686 | 1,631 | 1,640 | -3.53% | 1,600 | 34億4297万 | +2.95% | - | 1.11 |
04/13 | 1,720 | 1,726 | 1,700 | 1,700 | +6.25% | 500 | 35億6893万 | +6.58% | - | 1.15 |
04/10 | 1,612 | 1,620 | 1,600 | 1,600 | -0.68% | 800 | 33億5900万 | -0.12% | - | 1.08 |
04/09 | 1,601 | 1,611 | 1,599 | 1,611 | +1.51% | 500 | 33億8209万 | -0.31% | - | 1.09 |
04/08 | 1,686 | 1,706 | 1,579 | 1,587 | -5.37% | 2,200 | 33億3170万 | -2.64% | - | 1.08 |
04/07 | 1,550 | 1,830 | 1,550 | 1,677 | +8.19% | 2,300 | 35億2065万 | +1.82% | - | 1.14 |
04/06 | 1,520 | 1,550 | 1,507 | 1,550 | -1.84% | 700 | 32億5403万 | -6.57% | - | 1.05 |
04/03 | 1,501 | 1,579 | 1,500 | 1,579 | +3.41% | 700 | 33億1491万 | -5.68% | - | 1.07 |
04/02 | 1,616 | 1,616 | 1,527 | 1,527 | -0.97% | 700 | 32億574万 | -9.91% | - | 1.04 |
04/01 | 1,550 | 1,550 | 1,526 | 1,542 | -3.02% | 600 | 32億3723万 | -10.5% | - | 1.05 |
03/31 | 1,592 | 1,592 | 1,590 | 1,590 | -2.81% | 900 | 33億3800万 | -9.14% | - | 1.08 |
03/30 | 1,649 | 1,649 | 1,636 | 1,636 | +3.54% | 200 | 34億3457万 | -7.93% | - | 1.11 |
03/27 | 1,586 | 1,612 | 1,580 | 1,580 | -0.32% | 1,400 | 33億1701万 | -12.47% | - | 1.07 |
03/26 | 1,611 | 1,611 | 1,585 | 1,585 | -1.67% | 900 | 33億2751万 | -13.48% | - | 1.07 |
03/25 | 1,649 | 1,649 | 1,612 | 1,612 | +5.43% | 1,300 | 33億8419万 | -13.33% | - | 1.09 |
03/24 | 1,530 | 1,530 | 1,524 | 1,529 | +0.26% | 1,100 | 32億994万 | -19.01% | - | 1.04 |
03/23 | 1,709 | 1,709 | 1,525 | 1,525 | -3.17% | 900 | 32億154万 | -20.57% | - | 1.03 |
03/19 | 1,598 | 1,598 | 1,560 | 1,575 | +1.09% | 500 | 33億651万 | -19.35% | - | 1.07 |
03/18 | 1,554 | 1,570 | 1,554 | 1,558 | +4.7% | 700 | 32億7082万 | -21.51% | - | 1.06 |
03/17 | 1,514 | 1,514 | 1,430 | 1,488 | -4% | 1,400 | 31億2387万 | -26.3% | - | 1.01 |
03/16 | 1,596 | 1,599 | 1,550 | 1,550 | +3.75% | 1,400 | 32億5403万 | -24.57% | - | 1.05 |
03/13 | 1,500 | 1,515 | 1,261 | 1,494 | -7.49% | 4,700 | 31億3646万 | -28.48% | - | 1.01 |
03/12 | 1,658 | 1,700 | 1,610 | 1,615 | -5.44% | 1,900 | 33億9049万 | -24.04% | - | 1.1 |
03/11 | 1,786 | 1,786 | 1,706 | 1,708 | -3.28% | 2,200 | 35億8573万 | -20.85% | - | 1.16 |
03/10 | 1,566 | 1,816 | 1,550 | 1,766 | +4.74% | 1,500 | 37億749万 | -19.14% | - | 1.2 |
03/09 | 1,800 | 1,800 | 1,676 | 1,686 | -9.79% | 4,100 | 35億3954万 | -23.74% | - | 1.14 |
03/06 | 1,950 | 1,950 | 1,869 | 1,869 | -4.25% | 700 | 39億2373万 | -16.56% | - | 1.27 |
03/05 | 1,990 | 1,990 | 1,952 | 1,952 | -0.46% | 600 | 40億9798万 | -13.74% | - | 1.32 |
03/04 | 1,970 | 1,970 | 1,961 | 1,961 | -2.92% | 300 | 41億1687万 | -14.03% | - | 1.33 |
03/03 | 2,050 | 2,050 | 2,000 | 2,020 | +2.54% | 1,500 | 42億4073万 | -12.14% | - | 1.37 |
03/02 | 1,831 | 1,978 | 1,831 | 1,970 | +2.28% | 1,400 | 41億3577万 | -14.98% | - | 1.34 |
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 |