PBR
2019/12/18~2020/05/21
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 |
05/21 | 4,895 | 5,020 | 4,890 | 4,995 | +1.52% | 15,400 | 1248億806万 | +7.21% | 17.01 | 1.36 |
05/20 | 4,890 | 4,920 | 4,835 | 4,920 | +0.2% | 4,600 | 1229億3406万 | +6.08% | 16.75 | 1.34 |
05/19 | 4,885 | 4,910 | 4,800 | 4,910 | +1.97% | 5,700 | 1226億8420万 | +6.35% | 16.72 | 1.34 |
05/18 | 4,750 | 4,835 | 4,680 | 4,815 | +1.37% | 6,700 | 1203億1047万 | +4.81% | 16.39 | 1.31 |
05/15 | 4,855 | 4,860 | 4,595 | 4,750 | -2.16% | 15,900 | 1186億8634万 | +3.85% | 16.17 | 1.3 |
05/14 | 4,920 | 4,920 | 4,855 | 4,855 | -1.32% | 2,800 | 1213億993万 | +6.61% | 16.53 | 1.32 |
05/13 | 4,795 | 4,920 | 4,795 | 4,920 | +2.82% | 4,000 | 1229億3406万 | +8.61% | 16.75 | 1.34 |
05/12 | 4,885 | 4,925 | 4,785 | 4,785 | -0.31% | 4,000 | 1195億6087万 | +6.29% | 16.29 | 1.3 |
05/11 | 4,865 | 4,925 | 4,740 | 4,800 | -1.34% | 6,500 | 1199億3567万 | +7.07% | 16.34 | 1.31 |
05/08 | 4,835 | 4,885 | 4,760 | 4,865 | +3.29% | 6,900 | 1215億5980万 | +8.72% | 16.57 | 1.33 |
05/07 | 4,730 | 4,835 | 4,595 | 4,710 | -0.42% | 9,300 | 1176億8688万 | +5.53% | 16.04 | 1.28 |
05/01 | 4,810 | 4,830 | 4,700 | 4,730 | -1.66% | 4,600 | 1181億8661万 | +6.17% | 16.11 | 1.29 |
04/30 | 4,840 | 4,850 | 4,710 | 4,810 | +2.67% | 14,100 | 1201億8554万 | +8.43% | 16.38 | 1.31 |
04/28 | 4,880 | 4,880 | 4,685 | 4,685 | -4.29% | 11,400 | 1170億6221万 | +6.31% | 15.95 | 1.28 |
04/27 | 4,620 | 4,900 | 4,555 | 4,895 | +6.64% | 19,000 | 1223億940万 | +11.68% | 16.67 | 1.33 |
04/24 | 4,420 | 4,615 | 4,395 | 4,590 | +3.85% | 13,700 | 1146億8848万 | +5.3% | 15.63 | 1.25 |
04/23 | 4,405 | 4,420 | 4,360 | 4,420 | +0.34% | 5,000 | 1104億4076万 | +1.98% | 15.05 | 1.21 |
04/22 | 4,450 | 4,545 | 4,360 | 4,405 | -0.56% | 10,500 | 1100億6596万 | +2.2% | 15 | 1.2 |
04/21 | 4,310 | 4,430 | 4,310 | 4,430 | +1.14% | 5,900 | 1106億9063万 | +3.48% | 15.08 | 1.21 |
04/20 | 4,395 | 4,465 | 4,330 | 4,380 | -1.9% | 9,800 | 1094億4130万 | +3.33% | 14.91 | 1.19 |
04/17 | 4,490 | 4,600 | 4,375 | 4,465 | +0.22% | 9,200 | 1115億6516万 | +6.23% | 15.2 | 1.22 |
04/16 | 4,195 | 4,455 | 4,195 | 4,455 | +5.19% | 13,000 | 1113億1529万 | +7.07% | 15.17 | 1.21 |
04/15 | 4,300 | 4,335 | 4,235 | 4,235 | -1.51% | 11,300 | 1058億1824万 | +2.77% | 14.42 | 1.15 |
04/14 | 4,340 | 4,345 | 4,255 | 4,300 | -0.92% | 7,700 | 1074億4237万 | +4.98% | 14.64 | 1.17 |
04/13 | 4,480 | 4,495 | 4,310 | 4,340 | -3.23% | 6,600 | 1084億4183万 | +7.03% | 14.78 | 1.18 |
04/10 | 4,415 | 4,510 | 4,340 | 4,485 | +1.93% | 7,900 | 1120億6489万 | +11.9% | 15.27 | 1.22 |
04/09 | 4,345 | 4,400 | 4,240 | 4,400 | +1.85% | 11,200 | 1099億4103万 | +10.92% | 14.98 | 1.2 |
04/08 | 4,280 | 4,520 | 4,280 | 4,320 | -0.12% | 20,300 | 1079億4210万 | +10.01% | 14.71 | 1.18 |
04/07 | 4,320 | 4,330 | 4,190 | 4,325 | +1.76% | 12,500 | 1080億6704万 | +11.1% | 14.73 | 1.18 |
04/06 | 4,190 | 4,280 | 4,050 | 4,250 | +0.24% | 18,900 | 1061億9304万 | +9.96% | 14.47 | 1.16 |
04/03 | 4,200 | 4,370 | 4,130 | 4,240 | +0.24% | 8,800 | 1059億4317万 | +10.47% | 14.44 | 1.16 |
04/02 | 4,250 | 4,370 | 4,210 | 4,230 | -1.97% | 11,100 | 1056億9331万 | +10.97% | 14.4 | 1.15 |
04/01 | 4,550 | 4,550 | 4,295 | 4,315 | -5.89% | 17,600 | 1078億1717万 | +13.76% | 14.69 | 1.18 |
03/31 | 4,610 | 4,660 | 4,440 | 4,585 | +0.44% | 17,500 | 1145億6355万 | +21.84% | 14.95 | 1.41 |
03/30 | 4,425 | 4,590 | 4,350 | 4,565 | +1.22% | 37,300 | 1140億6382万 | +22.29% | 14.88 | 1.4 |
03/27 | 4,280 | 4,510 | 4,220 | 4,510 | +5.74% | 64,200 | 1126億8956万 | +21.83% | 14.7 | 1.38 |
03/26 | 4,090 | 4,305 | 3,905 | 4,265 | +4.53% | 25,500 | 1065億6784万 | +16.18% | 13.9 | 1.31 |
03/25 | 4,085 | 4,085 | 3,915 | 4,080 | -0.12% | 15,800 | 1019億4532万 | +11.72% | 13.3 | 1.25 |
03/24 | 4,380 | 4,380 | 4,005 | 4,085 | -5.22% | 23,700 | 1020億7025万 | +12.23% | 13.32 | 1.25 |
03/23 | 3,965 | 4,365 | 3,895 | 4,310 | +8.7% | 41,700 | 1076億9224万 | +18.73% | 14.05 | 1.32 |
03/19 | 3,800 | 3,965 | 3,800 | 3,965 | +4.34% | 17,700 | 990億7186万 | +9.96% | 12.93 | 1.22 |
03/18 | 3,685 | 3,940 | 3,665 | 3,800 | +3.12% | 26,300 | 949億4907万 | +5.56% | 12.39 | 1.17 |
03/17 | 3,320 | 3,715 | 3,245 | 3,685 | +9.19% | 33,900 | 920億7561万 | +2.36% | 12.01 | 1.13 |
03/16 | 3,430 | 3,535 | 3,375 | 3,375 | -3.16% | 20,200 | 843億2977万 | -6.48% | 11 | 1.04 |
03/13 | 3,350 | 3,500 | 3,260 | 3,485 | +1.9% | 32,800 | 870億7829万 | -4.18% | 11.36 | 1.07 |
03/12 | 3,430 | 3,460 | 3,355 | 3,420 | -1.01% | 23,200 | 854億5416万 | -6.4% | 11.15 | 1.05 |
03/11 | 3,605 | 3,690 | 3,450 | 3,455 | -4.16% | 21,500 | 863億2869万 | -5.91% | 11.26 | 1.06 |
03/10 | 3,275 | 3,615 | 3,275 | 3,605 | +10.08% | 43,400 | 900億7668万 | -2.17% | 11.75 | 1.11 |
03/09 | 3,180 | 3,310 | 3,165 | 3,275 | +2.99% | 32,300 | 818億3111万 | -11.39% | 10.68 | 1 |
03/06 | 3,390 | 3,400 | 3,180 | 3,180 | -7.56% | 16,300 | 794億5738万 | -14.47% | 10.37 | 0.98 |
03/05 | 3,435 | 3,510 | 3,435 | 3,440 | +1.18% | 10,000 | 859億5390万 | -8.1% | 11.21 | 1.06 |
03/04 | 3,435 | 3,485 | 3,400 | 3,400 | -2.44% | 8,900 | 849億5443万 | -9.53% | 11.08 | 1.04 |
03/03 | 3,615 | 3,725 | 3,485 | 3,485 | -3.73% | 15,800 | 870億7829万 | -7.66% | 11.36 | 1.07 |
03/02 | 3,565 | 3,645 | 3,530 | 3,620 | +1.54% | 13,700 | 904億5148万 | -4.41% | 11.8 | 1.11 |
02/28 | 3,600 | 3,670 | 3,565 | 3,565 | -0.97% | 22,700 | 890億7722万 | -5.99% | 11.62 | 1.09 |
02/27 | 3,750 | 3,750 | 3,590 | 3,600 | -3.87% | 17,600 | 899億5175万 | -5.31% | 11.74 | 1.1 |
02/26 | 3,590 | 3,745 | 3,510 | 3,745 | +4.76% | 22,000 | 935億7481万 | -1.73% | 12.21 | 1.15 |
02/25 | 3,695 | 3,700 | 3,575 | 3,575 | -6.54% | 24,300 | 893億2709万 | -6.24% | 11.65 | 1.1 |
02/21 | 3,790 | 3,830 | 3,790 | 3,825 | +0.92% | 4,400 | 955億7374万 | +0.08% | 12.47 | 1.17 |
02/20 | 3,790 | 3,800 | 3,785 | 3,790 | +0.93% | 5,500 | 946億9921万 | -0.79% | 12.36 | 1.16 |
02/19 | 3,775 | 3,810 | 3,745 | 3,755 | -0.4% | 8,300 | 938億2467万 | -1.73% | 12.24 | 1.15 |
02/18 | 3,790 | 3,795 | 3,760 | 3,770 | -0.53% | 5,700 | 941億9947万 | -1.39% | 12.29 | 1.16 |
02/17 | 3,800 | 3,820 | 3,790 | 3,790 | -0.92% | 6,200 | 946億9921万 | -0.92% | 12.36 | 1.16 |
02/14 | 3,765 | 3,825 | 3,750 | 3,825 | +2.55% | 8,700 | 955億7374万 | 0% | 12.47 | 1.17 |
02/13 | 3,805 | 3,815 | 3,715 | 3,730 | -1.84% | 4,000 | 932億1万 | -2.3% | 12.16 | 1.14 |
02/12 | 3,815 | 3,815 | 3,800 | 3,800 | -0.13% | 3,300 | 949億4907万 | -0.39% | 12.39 | 1.17 |
02/10 | 3,845 | 3,875 | 3,805 | 3,805 | -2.81% | 5,900 | 950億7400万 | -0.03% | 12.4 | 1.17 |
02/07 | 4,045 | 4,045 | 3,915 | 3,915 | -3.69% | 4,100 | 978億2253万 | +3.08% | 12.76 | 1.2 |
02/06 | 3,925 | 4,085 | 3,920 | 4,065 | +3.96% | 15,700 | 1015億7052万 | +7.34% | 13.25 | 1.25 |
02/05 | 3,865 | 3,925 | 3,860 | 3,910 | +1.16% | 6,500 | 976億9760万 | +3.63% | 12.75 | 1.2 |
02/04 | 3,795 | 3,865 | 3,795 | 3,865 | +1.84% | 3,100 | 965億7320万 | +2.79% | 12.6 | 1.19 |
02/03 | 3,805 | 3,835 | 3,785 | 3,795 | -2.06% | 3,400 | 948億2414万 | +1.17% | 12.37 | 1.16 |
01/31 | 3,840 | 3,900 | 3,840 | 3,875 | +1.31% | 7,500 | 968億2307万 | +3.44% | 12.63 | 1.19 |
01/30 | 3,805 | 3,825 | 3,795 | 3,825 | +0.53% | 3,700 | 955億7374万 | +2.44% | 12.47 | 1.17 |
01/29 | 3,775 | 3,825 | 3,765 | 3,805 | 0% | 6,000 | 950億7400万 | +2.01% | 12.4 | 1.17 |
01/28 | 3,765 | 3,840 | 3,675 | 3,805 | 0% | 13,500 | 950億7400万 | +2.07% | 12.4 | 1.17 |
01/27 | 3,805 | 3,835 | 3,785 | 3,805 | 0% | 6,800 | 950億7400万 | +2.09% | 12.4 | 1.17 |
01/24 | 3,770 | 3,830 | 3,770 | 3,805 | +1.06% | 6,900 | 950億7400万 | +2.09% | 12.4 | 1.17 |
01/23 | 3,810 | 3,845 | 3,765 | 3,765 | -1.18% | 4,400 | 940億7454万 | +1.1% | 12.27 | 1.15 |
01/22 | 3,820 | 3,860 | 3,810 | 3,810 | -0.26% | 3,300 | 951億9894万 | +2.5% | 12.42 | 1.17 |
01/21 | 3,795 | 3,880 | 3,795 | 3,820 | +0.66% | 5,000 | 954億4880万 | +2.94% | 12.45 | 1.17 |
01/20 | 3,805 | 3,805 | 3,795 | 3,795 | -0.26% | 1,100 | 948億2414万 | +2.51% | 12.37 | 1.16 |
01/17 | 3,780 | 3,815 | 3,780 | 3,805 | +0.79% | 4,600 | 950億7400万 | +3.06% | 12.4 | 1.17 |
01/16 | 3,765 | 3,815 | 3,760 | 3,775 | -0.66% | 6,200 | 943億2441万 | +2.53% | 12.31 | 1.16 |
01/15 | 3,810 | 3,810 | 3,745 | 3,800 | -0.65% | 6,500 | 949億4907万 | +3.51% | 12.39 | 1.17 |
01/14 | 3,810 | 3,825 | 3,775 | 3,825 | +0.39% | 2,200 | 955億7374万 | +4.59% | 12.47 | 1.17 |
01/10 | 3,805 | 3,820 | 3,790 | 3,810 | +0.53% | 1,900 | 951億9894万 | +4.58% | 12.42 | 1.17 |
01/09 | 3,655 | 3,795 | 3,655 | 3,790 | +3.84% | 5,100 | 946億9921万 | +4.29% | 12.36 | 1.16 |
01/08 | 3,650 | 3,665 | 3,580 | 3,650 | 0% | 7,800 | 912億108万 | +0.63% | 11.9 | 1.12 |
01/07 | 3,625 | 3,715 | 3,625 | 3,650 | +2.24% | 7,100 | 912億108万 | +0.55% | 11.9 | 1.12 |
01/06 | 3,560 | 3,595 | 3,520 | 3,570 | -1.11% | 10,500 | 892億215万 | -1.76% | 11.64 | 1.1 |
2019 |
12/30 | 3,625 | 3,660 | 3,580 | 3,610 | -1.1% | 6,400 | 902億162万 | -0.74% | 11.77 | 1.11 |
12/27 | 3,745 | 3,755 | 3,650 | 3,650 | -1.62% | 5,900 | 912億108万 | +0.27% | 11.9 | 1.12 |
12/26 | 3,600 | 3,710 | 3,595 | 3,710 | +3.2% | 6,900 | 927億28万 | +1.9% | 12.09 | 1.14 |
12/25 | 3,640 | 3,660 | 3,595 | 3,595 | -1.24% | 4,400 | 898億2682万 | -1.18% | 11.72 | 1.1 |
12/24 | 3,680 | 3,690 | 3,640 | 3,640 | -0.55% | 2,000 | 909億5122万 | +0.08% | 11.87 | 1.12 |
12/23 | 3,620 | 3,660 | 3,620 | 3,660 | +2.38% | 2,400 | 914億5095万 | +0.72% | 11.93 | 1.12 |
12/20 | 3,705 | 3,705 | 3,575 | 3,575 | -4.03% | 9,800 | 893億2709万 | -1.6% | 11.65 | 1.1 |
12/19 | 3,740 | 3,750 | 3,685 | 3,725 | -0.93% | 4,100 | 930億7508万 | +2.5% | 12.14 | 1.14 |
12/18 | 3,770 | 3,770 | 3,740 | 3,760 | -0.53% | 3,900 | 939億4961万 | +3.61% | 12.26 | 1.15 |