PBR
2020/02/27~2020/07/22
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 |
07/22 | 5,650 | 5,670 | 5,570 | 5,570 | -1.42% | 6,600 | 1391億7535万 | +4% | 18.97 | 1.52 |
07/21 | 5,590 | 5,660 | 5,550 | 5,650 | +1.62% | 6,600 | 1411億7428万 | +5.49% | 19.24 | 1.54 |
07/20 | 5,610 | 5,620 | 5,500 | 5,560 | -0.89% | 6,800 | 1389億2549万 | +4.02% | 18.93 | 1.52 |
07/17 | 5,600 | 5,650 | 5,490 | 5,610 | +0.72% | 4,600 | 1401億7482万 | +5.25% | 19.1 | 1.53 |
07/16 | 5,500 | 5,610 | 5,460 | 5,570 | +1.64% | 8,800 | 1391億7535万 | +4.86% | 18.97 | 1.52 |
07/15 | 5,360 | 5,490 | 5,250 | 5,480 | +2.81% | 11,300 | 1369億2656万 | +3.44% | 18.66 | 1.49 |
07/14 | 5,050 | 5,330 | 4,950 | 5,330 | +6.39% | 10,900 | 1331億7857万 | +0.72% | 18.15 | 1.45 |
07/13 | 4,950 | 5,090 | 4,920 | 5,010 | +4.16% | 8,600 | 1251億8286万 | -5.24% | 17.06 | 1.37 |
07/10 | 5,120 | 5,120 | 4,775 | 4,810 | -6.6% | 14,200 | 1201億8554万 | -9.21% | 16.38 | 1.31 |
07/09 | 5,150 | 5,180 | 5,120 | 5,150 | -0.96% | 3,000 | 1286億8098万 | -3.12% | 17.54 | 1.4 |
07/08 | 5,080 | 5,240 | 5,070 | 5,200 | +3.17% | 9,500 | 1299億3031万 | -2.29% | 17.71 | 1.42 |
07/07 | 5,170 | 5,200 | 5,020 | 5,040 | -2.14% | 4,300 | 1259億3245万 | -5.37% | 17.16 | 1.37 |
07/06 | 5,150 | 5,220 | 5,140 | 5,150 | +0.39% | 5,700 | 1286億8098万 | -3.43% | 17.54 | 1.4 |
07/03 | 5,190 | 5,190 | 5,090 | 5,130 | -0.39% | 6,900 | 1281億8125万 | -3.79% | 17.47 | 1.4 |
07/02 | 5,340 | 5,340 | 5,140 | 5,150 | -2.83% | 6,900 | 1286億8098万 | -3.43% | 17.54 | 1.4 |
07/01 | 5,570 | 5,570 | 5,290 | 5,300 | -3.11% | 10,200 | 1324億2897万 | -0.66% | 18.05 | 1.45 |
06/30 | 5,640 | 5,640 | 5,470 | 5,470 | -1.62% | 4,900 | 1366億7669万 | +2.7% | 18.63 | 1.49 |
06/29 | 5,500 | 5,590 | 5,390 | 5,560 | +1.09% | 7,800 | 1389億2549万 | +4.69% | 18.93 | 1.52 |
06/26 | 5,390 | 5,530 | 5,390 | 5,500 | +3.58% | 8,700 | 1374億2629万 | +3.89% | 18.73 | 1.5 |
06/25 | 5,290 | 5,380 | 5,250 | 5,310 | +0.19% | 11,400 | 1326億7884万 | +0.68% | 18.08 | 1.45 |
06/24 | 5,450 | 5,450 | 5,300 | 5,300 | -2.21% | 6,400 | 1324億2897万 | +0.74% | 18.05 | 1.45 |
06/23 | 5,580 | 5,650 | 5,410 | 5,420 | -2.34% | 8,300 | 1354億2736万 | +3.32% | 18.45 | 1.48 |
06/22 | 5,550 | 5,700 | 5,490 | 5,550 | +1.28% | 8,200 | 1386億7562万 | +6.22% | 18.9 | 1.51 |
06/19 | 5,670 | 5,740 | 5,480 | 5,480 | -2.32% | 28,100 | 1369億2656万 | +5.47% | 18.66 | 1.49 |
06/18 | 5,580 | 5,630 | 5,550 | 5,610 | +0.9% | 11,300 | 1401億7482万 | +8.57% | 19.1 | 1.53 |
06/17 | 5,420 | 5,670 | 5,420 | 5,560 | +3.35% | 17,000 | 1389億2549万 | +8.23% | 18.93 | 1.52 |
06/16 | 5,260 | 5,440 | 5,210 | 5,380 | +4.06% | 21,300 | 1344億2790万 | +5.26% | 18.32 | 1.47 |
06/15 | 5,180 | 5,280 | 5,150 | 5,170 | -0.19% | 7,100 | 1291億8071万 | +1.63% | 17.6 | 1.41 |
06/12 | 5,210 | 5,240 | 5,150 | 5,180 | -0.77% | 11,900 | 1294億3058万 | +2.13% | 17.64 | 1.41 |
06/11 | 5,230 | 5,320 | 5,220 | 5,220 | -1.88% | 11,000 | 1304億3004万 | +3.16% | 17.77 | 1.42 |
06/10 | 5,280 | 5,350 | 5,210 | 5,320 | +2.31% | 10,100 | 1329億2870万 | +5.58% | 18.11 | 1.45 |
06/09 | 5,280 | 5,280 | 5,200 | 5,200 | -1.7% | 7,100 | 1299億3031万 | +3.67% | 17.71 | 1.42 |
06/08 | 5,340 | 5,340 | 5,190 | 5,290 | +0.57% | 10,600 | 1321億7910万 | +5.8% | 18.01 | 1.44 |
06/05 | 5,330 | 5,340 | 5,230 | 5,260 | -0.57% | 11,700 | 1314億2951万 | +5.71% | 17.91 | 1.43 |
06/04 | 5,340 | 5,340 | 5,270 | 5,290 | -0.19% | 6,900 | 1321億7910万 | +6.63% | 18.01 | 1.44 |
06/03 | 5,310 | 5,310 | 5,150 | 5,300 | +1.53% | 9,900 | 1324億2897万 | +7.44% | 18.05 | 1.45 |
06/02 | 5,130 | 5,320 | 5,130 | 5,220 | +1.75% | 14,300 | 1304億3004万 | +6.57% | 17.77 | 1.42 |
06/01 | 5,160 | 5,190 | 5,070 | 5,130 | -0.58% | 6,900 | 1281億8125万 | +5.43% | 17.47 | 1.4 |
05/29 | 5,200 | 5,250 | 5,120 | 5,160 | -0.58% | 11,900 | 1289億3085万 | +6.66% | 17.57 | 1.41 |
05/28 | 5,140 | 5,190 | 4,990 | 5,190 | +2.37% | 13,400 | 1296億8044万 | +7.99% | 17.67 | 1.42 |
05/27 | 5,080 | 5,080 | 4,965 | 5,070 | -0.78% | 16,100 | 1266億8205万 | +6.13% | 17.26 | 1.38 |
05/26 | 5,120 | 5,170 | 5,060 | 5,110 | -0.2% | 14,400 | 1276億8152万 | +7.51% | 17.4 | 1.39 |
05/25 | 4,990 | 5,120 | 4,975 | 5,120 | +2.4% | 9,200 | 1279億3138万 | +8.52% | 17.43 | 1.4 |
05/22 | 4,995 | 5,020 | 4,895 | 5,000 | +0.1% | 11,400 | 1249億3299万 | +6.72% | 17.02 | 1.36 |
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 |