PBR
2019/09/17~2020/02/18
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 |
02/18 | 1,499 | 1,499 | 1,458 | 1,488 | -0.67% | 3,100 | 46億9818万 | -2.3% | 5.41 | 0.34 |
02/17 | 1,471 | 1,499 | 1,462 | 1,498 | +1.63% | 2,300 | 47億2975万 | -1.83% | 5.44 | 0.34 |
02/14 | 1,506 | 1,506 | 1,470 | 1,474 | -1.4% | 2,500 | 46億5398万 | -3.53% | 5.36 | 0.34 |
02/13 | 1,501 | 1,525 | 1,477 | 1,495 | -5.44% | 8,200 | 47億2028万 | -2.42% | 5.43 | 0.34 |
02/12 | 1,600 | 1,600 | 1,563 | 1,581 | -1.13% | 2,500 | 49億9182万 | +2.86% | 5.75 | 0.36 |
02/10 | 1,520 | 1,608 | 1,520 | 1,599 | +5.54% | 5,600 | 50億4865万 | +4.1% | 5.81 | 0.37 |
02/07 | 1,460 | 1,515 | 1,460 | 1,515 | +1.75% | 2,900 | 47億8343万 | -1.17% | 5.51 | 0.35 |
02/06 | 1,459 | 1,494 | 1,459 | 1,489 | +5.45% | 2,200 | 47億134万 | -2.93% | 5.41 | 0.34 |
02/05 | 1,412 | 1,412 | 1,412 | 1,412 | -0.42% | 1,600 | 44億5822万 | -8.13% | 5.13 | 0.32 |
02/03 | 1,431 | 1,435 | 1,418 | 1,418 | -2.21% | 500 | 44億7716万 | -8.04% | 5.15 | 0.33 |
01/31 | 1,461 | 1,466 | 1,439 | 1,450 | -0.75% | 3,800 | 45億7820万 | -6.27% | 5.27 | 0.33 |
01/30 | 1,485 | 1,485 | 1,430 | 1,461 | -1.62% | 4,200 | 46億1293万 | -5.8% | 5.31 | 0.34 |
01/29 | 1,490 | 1,497 | 1,483 | 1,485 | +0.07% | 1,100 | 46億8871万 | -4.5% | 5.4 | 0.34 |
01/28 | 1,514 | 1,514 | 1,482 | 1,484 | -1.98% | 4,800 | 46億8555万 | -4.81% | 5.39 | 0.34 |
01/27 | 1,531 | 1,535 | 1,514 | 1,514 | -3.63% | 3,000 | 47億8027万 | -3.13% | 5.5 | 0.35 |
01/24 | 1,583 | 1,583 | 1,570 | 1,571 | -0.13% | 1,200 | 49億6024万 | +0.38% | 5.71 | 0.36 |
01/23 | 1,585 | 1,585 | 1,571 | 1,573 | -0.76% | 700 | 49億6656万 | +0.45% | 5.72 | 0.36 |
01/22 | 1,586 | 1,586 | 1,572 | 1,585 | +0.51% | 1,200 | 50億445万 | +1.08% | 5.76 | 0.36 |
01/21 | 1,577 | 1,577 | 1,577 | 1,577 | +0.51% | 100 | 49億7919万 | +0.7% | 5.73 | 0.36 |
01/20 | 1,577 | 1,577 | 1,563 | 1,569 | -0.51% | 700 | 49億5393万 | +0.19% | 5.7 | 0.36 |
01/17 | 1,585 | 1,585 | 1,577 | 1,577 | +0.96% | 600 | 49億7919万 | +0.7% | 5.73 | 0.36 |
01/16 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 500 | 49億3183万 | -0.19% | 5.68 | 0.36 |
01/15 | 1,566 | 1,572 | 1,561 | 1,562 | +0.39% | 2,800 | 49億3183万 | -0.19% | 5.68 | 0.36 |
01/14 | 1,563 | 1,571 | 1,556 | 1,556 | -1.52% | 3,300 | 49億1288万 | -0.19% | 5.65 | 0.36 |
01/10 | 1,573 | 1,580 | 1,570 | 1,580 | +1.41% | 1,100 | 49億8866万 | +1.67% | 5.74 | 0.36 |
01/09 | 1,576 | 1,576 | 1,558 | 1,558 | +0.52% | 200 | 49億1920万 | +0.58% | 5.66 | 0.36 |
01/08 | 1,569 | 1,576 | 1,550 | 1,550 | -2.27% | 1,600 | 48億9394万 | +0.39% | 5.63 | 0.36 |
01/07 | 1,586 | 1,586 | 1,586 | 1,586 | -0.81% | 100 | 50億760万 | +2.99% | 5.76 | 0.36 |
01/06 | 1,588 | 1,599 | 1,558 | 1,599 | +2.17% | 800 | 50億4865万 | +4.24% | 5.81 | 0.37 |
2019 |
12/30 | 1,539 | 1,565 | 1,539 | 1,565 | +1.69% | 5,100 | 49億4130万 | +2.42% | 5.69 | 0.36 |
12/27 | 1,596 | 1,596 | 1,539 | 1,539 | -0.06% | 2,000 | 48億5921万 | +1.18% | 5.59 | 0.35 |
12/26 | 1,587 | 1,587 | 1,535 | 1,540 | -0.52% | 1,100 | 48億6236万 | +1.65% | 5.6 | 0.35 |
12/25 | 1,588 | 1,588 | 1,541 | 1,548 | +0.39% | 5,400 | 48億8762万 | +2.58% | 5.63 | 0.36 |
12/24 | 1,528 | 1,570 | 1,522 | 1,542 | +0.26% | 5,900 | 48億6868万 | +2.59% | 5.6 | 0.35 |
12/23 | 1,551 | 1,551 | 1,501 | 1,538 | -0.84% | 2,500 | 48億5605万 | +2.74% | 5.59 | 0.35 |
12/20 | 1,580 | 1,580 | 1,551 | 1,551 | -1.34% | 1,100 | 48億9709万 | +4.02% | 5.64 | 0.36 |
12/19 | 1,560 | 1,577 | 1,550 | 1,572 | -0.95% | 4,100 | 49億6340万 | +5.86% | 5.71 | 0.36 |
12/18 | 1,596 | 1,597 | 1,562 | 1,587 | +0.13% | 2,200 | 50億1076万 | +7.3% | 5.77 | 0.36 |
12/17 | 1,561 | 1,589 | 1,561 | 1,585 | +1.54% | 400 | 50億445万 | +7.68% | 5.76 | 0.36 |
12/16 | 1,583 | 1,583 | 1,533 | 1,561 | -2.38% | 5,800 | 49億2867万 | +6.48% | 5.67 | 0.36 |
12/13 | 1,590 | 1,619 | 1,578 | 1,599 | -0.06% | 3,700 | 50億4865万 | +9.52% | 5.81 | 0.37 |
12/12 | 1,590 | 1,600 | 1,563 | 1,600 | +3.23% | 4,500 | 50億5181万 | +10.19% | 5.81 | 0.37 |
12/11 | 1,552 | 1,571 | 1,550 | 1,550 | -1.46% | 700 | 48億9394万 | +7.42% | 5.63 | 0.36 |
12/10 | 1,570 | 1,593 | 1,570 | 1,573 | +0.32% | 800 | 49億6656万 | +9.46% | 5.72 | 0.36 |
12/09 | 1,553 | 1,568 | 1,530 | 1,568 | +0.19% | 3,200 | 49億5077万 | +9.65% | 5.7 | 0.36 |
12/06 | 1,575 | 1,625 | 1,565 | 1,565 | +1.62% | 15,700 | 49億4130万 | +9.9% | 5.69 | 0.36 |
12/05 | 1,435 | 1,541 | 1,434 | 1,540 | +7.69% | 8,500 | 48億6236万 | +8.68% | 5.6 | 0.35 |
12/04 | 1,420 | 1,442 | 1,420 | 1,430 | -0.35% | 900 | 45億1505万 | +1.35% | 5.2 | 0.33 |
12/03 | 1,413 | 1,435 | 1,413 | 1,435 | -0.35% | 1,300 | 45億3084万 | +1.85% | 5.21 | 0.33 |
12/02 | 1,428 | 1,440 | 1,413 | 1,440 | 0% | 400 | 45億4663万 | +2.42% | 5.23 | 0.33 |
11/29 | 1,447 | 1,448 | 1,440 | 1,440 | -0.21% | 2,000 | 45億4663万 | +2.71% | 5.23 | 0.33 |
11/28 | 1,444 | 1,444 | 1,426 | 1,443 | -0.35% | 900 | 45億5610万 | +3.07% | 5.24 | 0.33 |
11/27 | 1,440 | 1,448 | 1,433 | 1,448 | +1.05% | 1,600 | 45億7188万 | +3.72% | 5.26 | 0.33 |
11/26 | 1,400 | 1,434 | 1,397 | 1,433 | +3.02% | 6,500 | 45億2452万 | +3.02% | 5.21 | 0.33 |
11/25 | 1,408 | 1,408 | 1,383 | 1,391 | -0.86% | 2,400 | 43億9191万 | +0.43% | 5.05 | 0.32 |
11/22 | 1,402 | 1,403 | 1,391 | 1,403 | +1.01% | 1,300 | 44億2980万 | +1.67% | 5.1 | 0.32 |
11/21 | 1,393 | 1,393 | 1,389 | 1,389 | -0.29% | 2,700 | 43億8560万 | +1.02% | 5.05 | 0.32 |
11/20 | 1,410 | 1,410 | 1,393 | 1,393 | +0.14% | 400 | 43億9823万 | +1.68% | 5.06 | 0.32 |
11/19 | 1,385 | 1,400 | 1,385 | 1,391 | +0.51% | 5,000 | 43億9191万 | +1.83% | 5.05 | 0.32 |
11/18 | 1,406 | 1,413 | 1,379 | 1,384 | -1.56% | 3,300 | 43億6981万 | +1.69% | 5.03 | 0.32 |
11/15 | 1,406 | 1,420 | 1,403 | 1,406 | -1.33% | 3,700 | 44億3927万 | +3.61% | 5.11 | 0.32 |
11/14 | 1,423 | 1,426 | 1,415 | 1,425 | +0.85% | 800 | 44億9926万 | +5.4% | 5.18 | 0.33 |
11/13 | 1,425 | 1,440 | 1,400 | 1,413 | -1.88% | 4,800 | 44億6138万 | +4.98% | 5.13 | 0.32 |
11/12 | 1,421 | 1,440 | 1,421 | 1,440 | +2.71% | 2,000 | 45億4663万 | +7.38% | 5.23 | 0.33 |
11/11 | 1,415 | 1,430 | 1,402 | 1,402 | +1.15% | 6,800 | 44億2664万 | +5.02% | 5.09 | 0.32 |
11/08 | 1,380 | 1,458 | 1,374 | 1,386 | +0.43% | 19,900 | 43億7613万 | +4.21% | 5.04 | 0.32 |
11/07 | 1,427 | 1,427 | 1,336 | 1,380 | -2.47% | 8,500 | 43億5718万 | +3.99% | 5.01 | 0.32 |
11/06 | 1,400 | 1,429 | 1,400 | 1,415 | +1.07% | 5,100 | 44億6769万 | +6.95% | 5.14 | 0.32 |
11/05 | 1,410 | 1,420 | 1,384 | 1,400 | -1.13% | 5,300 | 44億2033万 | +6.14% | 5.09 | 0.32 |
11/01 | 1,408 | 1,416 | 1,377 | 1,416 | +2.53% | 1,500 | 44億7085万 | +7.6% | 5.15 | 0.32 |
10/31 | 1,419 | 1,425 | 1,380 | 1,381 | -1.29% | 17,400 | 43億6034万 | +5.18% | 5.02 | 0.32 |
10/30 | 1,364 | 1,399 | 1,364 | 1,399 | +1.82% | 1,800 | 44億1717万 | +6.79% | 5.08 | 0.32 |
10/29 | 1,357 | 1,374 | 1,355 | 1,374 | +0.96% | 2,700 | 43億3824万 | +5.21% | 4.99 | 0.32 |
10/28 | 1,370 | 1,371 | 1,360 | 1,361 | +0.89% | 10,800 | 42億9719万 | +4.53% | 4.95 | 0.31 |
10/25 | 1,389 | 1,389 | 1,346 | 1,349 | -1.82% | 9,200 | 42億5930万 | +3.77% | 4.9 | 0.31 |
10/24 | 1,335 | 1,380 | 1,335 | 1,374 | +2.92% | 10,600 | 43億3824万 | +5.94% | 4.99 | 0.32 |
10/23 | 1,330 | 1,335 | 1,330 | 1,335 | +0.38% | 1,700 | 42億1510万 | +3.17% | 4.85 | 0.31 |
10/21 | 1,305 | 1,330 | 1,302 | 1,330 | +3.5% | 3,800 | 41億9931万 | +2.86% | 4.83 | 0.31 |
10/18 | 1,285 | 1,285 | 1,279 | 1,285 | +0.78% | 700 | 40億5723万 | -0.46% | 4.67 | 0.29 |
10/17 | 1,271 | 1,275 | 1,271 | 1,275 | +0.55% | 300 | 40億2566万 | -1.16% | 4.63 | 0.29 |
10/16 | 1,276 | 1,283 | 1,251 | 1,268 | -0.94% | 7,300 | 40億356万 | -1.78% | 4.61 | 0.29 |
10/15 | 1,283 | 1,294 | 1,280 | 1,280 | +0.39% | 1,400 | 40億4144万 | -0.93% | 4.65 | 0.29 |
10/11 | 1,272 | 1,282 | 1,272 | 1,275 | -0.23% | 3,200 | 40億2566万 | -1.32% | 4.63 | 0.29 |
10/10 | 1,272 | 1,280 | 1,272 | 1,278 | +0.47% | 4,400 | 40億3513万 | -1.16% | 4.64 | 0.29 |
10/09 | 1,278 | 1,280 | 1,272 | 1,272 | -0.55% | 3,500 | 40億1618万 | -1.7% | 4.62 | 0.29 |
10/08 | 1,272 | 1,279 | 1,272 | 1,279 | +0.31% | 1,900 | 40億3829万 | -1.24% | 4.65 | 0.29 |
10/07 | 1,272 | 1,281 | 1,272 | 1,275 | -1.01% | 1,000 | 40億2566万 | -1.62% | 4.63 | 0.29 |
10/04 | 1,293 | 1,293 | 1,280 | 1,288 | +0.16% | 1,200 | 40億6670万 | -0.69% | 4.68 | 0.3 |
10/03 | 1,297 | 1,297 | 1,286 | 1,286 | -0.69% | 1,300 | 40億6039万 | -0.92% | 4.67 | 0.3 |
10/02 | 1,305 | 1,305 | 1,295 | 1,295 | -0.77% | 2,100 | 40億8880万 | -0.31% | 4.71 | 0.3 |
10/01 | 1,288 | 1,305 | 1,287 | 1,305 | +1.32% | 2,700 | 41億2038万 | +0.54% | 4.74 | 0.3 |
09/30 | 1,291 | 1,293 | 1,288 | 1,288 | -1.6% | 900 | 40億6670万 | -0.77% | 4.68 | 0.3 |
09/27 | 1,320 | 1,320 | 1,305 | 1,309 | -0.83% | 600 | 41億3301万 | +0.85% | 4.76 | 0.3 |
09/26 | 1,335 | 1,355 | 1,302 | 1,320 | -1.12% | 8,400 | 41億6774万 | +1.77% | 4.8 | 0.3 |
09/25 | 1,325 | 1,335 | 1,297 | 1,335 | +1.52% | 2,200 | 42億1510万 | +3.01% | 4.85 | 0.31 |
09/24 | 1,290 | 1,315 | 1,290 | 1,315 | +1.78% | 2,800 | 41億5195万 | +1.62% | 4.78 | 0.3 |
09/20 | 1,290 | 1,300 | 1,287 | 1,292 | +0.16% | 10,200 | 40億7933万 | 0% | 4.7 | 0.3 |
09/19 | 1,291 | 1,294 | 1,286 | 1,290 | -0.08% | 800 | 40億7302万 | -0.15% | 4.69 | 0.3 |
09/18 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 200 | 40億7618万 | -0.15% | 4.69 | 0.3 |
09/17 | 1,279 | 1,296 | 1,279 | 1,291 | -1% | 1,700 | 40億7618万 | -0.15% | 4.69 | 0.3 |