PBR
2020/03/26~2020/08/21
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 |
08/21 | 47 | 48 | 46 | 48 | +4.35% | 626,400 | 48億2849万 | +4.35% | - | 2.69 |
08/20 | 47 | 47 | 45 | 46 | -2.13% | 245,900 | 46億2731万 | 0% | - | 2.58 |
08/19 | 45 | 47 | 45 | 47 | +2.17% | 215,300 | 47億2790万 | +2.17% | - | 2.63 |
08/18 | 47 | 47 | 45 | 46 | 0% | 281,100 | 46億2731万 | 0% | - | 2.58 |
08/17 | 46 | 47 | 46 | 46 | -2.13% | 289,500 | 46億2731万 | 0% | - | 2.58 |
08/14 | 47 | 47 | 46 | 47 | 0% | 88,300 | 47億2790万 | +2.17% | - | 2.63 |
08/13 | 47 | 47 | 46 | 47 | 0% | 399,700 | 47億2790万 | +2.17% | - | 2.63 |
08/12 | 46 | 48 | 46 | 47 | 0% | 225,200 | 47億2790万 | +2.17% | - | 2.63 |
08/11 | 46 | 47 | 46 | 47 | 0% | 145,900 | 47億2790万 | +2.17% | - | 2.63 |
08/07 | 46 | 48 | 46 | 47 | -2.08% | 155,000 | 47億2790万 | +2.17% | - | 2.63 |
08/06 | 47 | 48 | 46 | 48 | 0% | 101,800 | 48億2849万 | +4.35% | - | 2.69 |
08/05 | 47 | 49 | 46 | 48 | 0% | 440,100 | 48億2849万 | +4.35% | - | 2.69 |
08/04 | 44 | 48 | 44 | 48 | +6.67% | 563,100 | 48億2849万 | +4.35% | - | 2.69 |
08/03 | 43 | 46 | 43 | 45 | +2.27% | 237,400 | 45億2671万 | -2.17% | - | 2.52 |
07/31 | 45 | 46 | 43 | 44 | -2.22% | 638,900 | 44億2612万 | -4.35% | - | 2.47 |
07/30 | 45 | 46 | 45 | 45 | 0% | 368,800 | 45億2671万 | -2.17% | - | 2.52 |
07/29 | 47 | 47 | 45 | 45 | -4.26% | 246,000 | 45億2671万 | -2.17% | - | 2.52 |
07/28 | 46 | 47 | 45 | 47 | +4.44% | 256,100 | 47億2790万 | +2.17% | - | 2.63 |
07/27 | 45 | 46 | 45 | 45 | 0% | 364,600 | 45億2671万 | -2.17% | - | 2.52 |
07/22 | 46 | 47 | 45 | 45 | -2.17% | 511,800 | 45億2671万 | -2.17% | - | 2.52 |
07/21 | 48 | 49 | 46 | 46 | -6.12% | 1,224,000 | 46億2731万 | 0% | - | 2.58 |
07/20 | 46 | 53 | 45 | 49 | +8.89% | 5,328,500 | 49億2909万 | +6.52% | - | 2.75 |
07/17 | 46 | 47 | 44 | 45 | 0% | 670,500 | 45億2671万 | -2.17% | - | 2.52 |
07/16 | 46 | 47 | 45 | 45 | -2.17% | 220,900 | 45億2671万 | -2.17% | - | 2.52 |
07/15 | 46 | 46 | 45 | 46 | 0% | 98,300 | 46億2731万 | 0% | - | 2.58 |
07/14 | 46 | 46 | 44 | 46 | +2.22% | 126,000 | 46億2731万 | 0% | - | 2.58 |
07/13 | 45 | 46 | 44 | 45 | 0% | 268,000 | 45億2671万 | -2.17% | - | 2.52 |
07/10 | 45 | 46 | 44 | 45 | -2.17% | 269,200 | 45億2671万 | -4.26% | - | 2.52 |
07/09 | 47 | 48 | 45 | 46 | -2.13% | 770,800 | 46億2731万 | 0% | - | 2.58 |
07/08 | 48 | 49 | 47 | 47 | -2.08% | 242,900 | 47億2790万 | +2.17% | - | 2.63 |
07/07 | 47 | 50 | 46 | 48 | +2.13% | 1,174,500 | 48億2849万 | +4.35% | - | 2.69 |
07/06 | 47 | 48 | 46 | 47 | 0% | 204,000 | 47億2790万 | +2.17% | - | 2.63 |
07/03 | 47 | 48 | 46 | 47 | 0% | 277,300 | 47億2790万 | +2.17% | - | 2.63 |
07/02 | 48 | 50 | 47 | 47 | -2.08% | 603,500 | 47億2790万 | +2.17% | - | 2.63 |
07/01 | 48 | 49 | 47 | 48 | 0% | 947,600 | 48億2849万 | +6.67% | - | 2.69 |
06/30 | 47 | 48 | 46 | 48 | +2.13% | 276,200 | 48億2849万 | +6.67% | - | 2.69 |
06/29 | 46 | 48 | 46 | 47 | -2.08% | 160,100 | 47億2790万 | +4.44% | - | 2.63 |
06/26 | 48 | 48 | 44 | 48 | +4.35% | 1,389,100 | 48億2849万 | +6.67% | - | 2.69 |
06/25 | 46 | 48 | 46 | 46 | -2.13% | 977,500 | 46億2731万 | +4.55% | - | 2.58 |
06/24 | 48 | 49 | 44 | 47 | 0% | 1,594,400 | 47億2790万 | +6.82% | - | 2.63 |
06/23 | 43 | 49 | 43 | 47 | +9.3% | 1,350,200 | 47億2790万 | +6.82% | - | 2.63 |
06/22 | 45 | 45 | 43 | 43 | -4.44% | 1,063,300 | 43億2553万 | 0% | - | 2.41 |
06/19 | 46 | 47 | 44 | 45 | -2.17% | 428,500 | 45億2671万 | +4.65% | - | 2.52 |
06/18 | 46 | 47 | 45 | 46 | 0% | 270,500 | 46億2731万 | +6.98% | - | 2.58 |
06/17 | 46 | 46 | 45 | 46 | 0% | 121,600 | 46億2731万 | +6.98% | - | 2.58 |
06/16 | 45 | 46 | 45 | 46 | +4.55% | 145,400 | 46億2731万 | +9.52% | - | 2.58 |
06/15 | 46 | 48 | 43 | 44 | -4.35% | 577,400 | 44億2612万 | +4.76% | - | 2.47 |
06/12 | 43 | 47 | 42 | 46 | +2.22% | 567,900 | 46億2731万 | +9.52% | - | 2.58 |
06/11 | 48 | 48 | 45 | 45 | -4.26% | 555,200 | 45億2671万 | +7.14% | - | 2.52 |
06/10 | 50 | 50 | 46 | 47 | -6% | 961,400 | 47億2790万 | +14.63% | - | 2.63 |
06/09 | 49 | 52 | 48 | 50 | +6.38% | 1,315,300 | 50億2968万 | +21.95% | - | 2.8 |
06/08 | 44 | 48 | 44 | 47 | +6.82% | 551,900 | 47億2790万 | +17.5% | - | 2.63 |
06/05 | 44 | 45 | 43 | 44 | -2.22% | 192,600 | 44億2612万 | +10% | - | 2.47 |
06/04 | 43 | 49 | 43 | 45 | +7.14% | 1,654,500 | 45億2671万 | +15.38% | - | 2.52 |
06/03 | 41 | 43 | 41 | 42 | 0% | 214,900 | 42億2493万 | +7.69% | - | 2.35 |
06/02 | 41 | 42 | 41 | 42 | 0% | 110,900 | 42億2493万 | +7.69% | - | 2.35 |
06/01 | 42 | 42 | 41 | 42 | 0% | 127,500 | 42億2493万 | +10.53% | - | 2.35 |
05/29 | 41 | 42 | 40 | 42 | 0% | 212,400 | 42億2493万 | +10.53% | - | 2.35 |
05/28 | 41 | 42 | 41 | 42 | 0% | 274,500 | 42億2493万 | +10.53% | - | 2.35 |
05/27 | 40 | 42 | 40 | 42 | +5% | 288,700 | 42億2493万 | +10.53% | - | 2.35 |
05/26 | 42 | 42 | 39 | 40 | -4.76% | 928,300 | 40億2374万 | +8.11% | - | 2.24 |
05/25 | 41 | 43 | 40 | 42 | +7.69% | 919,400 | 42億2493万 | +13.51% | - | 2.35 |
05/22 | 39 | 41 | 38 | 39 | +2.63% | 1,001,300 | 39億2315万 | +5.41% | - | 2.19 |
05/21 | 38 | 39 | 38 | 38 | -2.56% | 51,100 | 38億2256万 | +2.7% | - | 2.13 |
05/20 | 38 | 39 | 38 | 39 | 0% | 128,100 | 39億2315万 | +8.33% | - | 2.19 |
05/19 | 37 | 39 | 37 | 39 | +5.41% | 137,700 | 39億2315万 | +8.33% | - | 2.19 |
05/18 | 39 | 40 | 37 | 37 | -5.13% | 540,800 | 37億2196万 | +2.78% | - | 2.07 |
05/15 | 39 | 40 | 39 | 39 | 0% | 122,400 | 39億2315万 | +8.33% | - | 2.19 |
05/14 | 40 | 41 | 39 | 39 | 0% | 410,600 | 39億2315万 | +8.33% | - | 2.19 |
05/13 | 39 | 41 | 38 | 39 | -2.5% | 480,300 | 39億2315万 | +11.43% | - | 2.19 |
05/12 | 39 | 41 | 38 | 40 | +2.56% | 717,500 | 40億2374万 | +14.29% | - | 2.24 |
05/11 | 37 | 39 | 37 | 39 | +2.63% | 540,700 | 39億2315万 | +11.43% | - | 2.19 |
05/08 | 37 | 38 | 36 | 38 | +5.56% | 308,500 | 38億2256万 | +11.76% | - | 2.13 |
05/07 | 36 | 37 | 36 | 36 | 0% | 230,300 | 36億2137万 | +5.88% | - | 2.02 |
05/01 | 36 | 37 | 35 | 36 | 0% | 237,200 | 36億2137万 | +5.88% | - | 2.02 |
04/30 | 37 | 38 | 36 | 36 | 0% | 469,800 | 36億2137万 | +5.88% | - | 2.02 |
04/28 | 37 | 38 | 36 | 36 | -2.7% | 327,400 | 36億2137万 | +5.88% | - | 2.02 |
04/27 | 34 | 37 | 34 | 37 | +8.82% | 222,700 | 37億2196万 | +8.82% | - | 2.07 |
04/24 | 34 | 36 | 34 | 34 | 0% | 113,200 | 34億2018万 | 0% | - | 1.91 |
04/23 | 35 | 36 | 34 | 34 | 0% | 81,700 | 34億2018万 | 0% | - | 1.91 |
04/22 | 34 | 35 | 34 | 34 | -2.86% | 134,700 | 34億2018万 | +3.03% | - | 1.91 |
04/21 | 35 | 36 | 34 | 35 | -2.78% | 202,300 | 35億2078万 | +6.06% | - | 1.96 |
04/20 | 35 | 36 | 35 | 36 | +2.86% | 213,700 | 36億2137万 | +9.09% | - | 2.02 |
04/17 | 34 | 36 | 34 | 35 | 0% | 213,300 | 35億2078万 | +6.06% | - | 1.96 |
04/16 | 35 | 35 | 34 | 35 | 0% | 272,200 | 35億2078万 | +6.06% | - | 1.96 |
04/15 | 34 | 36 | 33 | 35 | +6.06% | 432,000 | 35億2078万 | +6.06% | - | 1.96 |
04/14 | 35 | 35 | 33 | 33 | -5.71% | 230,500 | 33億1959万 | 0% | - | 1.85 |
04/13 | 35 | 35 | 34 | 35 | +2.94% | 68,000 | 35億2078万 | +6.06% | - | 1.96 |
04/10 | 35 | 35 | 34 | 34 | -2.86% | 70,400 | 34億2018万 | +3.03% | - | 1.91 |
04/09 | 34 | 35 | 33 | 35 | 0% | 353,500 | 35億2078万 | +6.06% | - | 1.96 |
04/08 | 33 | 35 | 32 | 35 | +6.06% | 541,900 | 35億2078万 | +6.06% | - | 1.96 |
04/07 | 33 | 33 | 31 | 33 | +6.45% | 263,800 | 33億1959万 | 0% | - | 1.85 |
04/06 | 31 | 32 | 31 | 31 | -3.13% | 130,800 | 31億1840万 | -8.82% | - | 1.74 |
04/03 | 31 | 32 | 30 | 32 | +3.23% | 171,200 | 32億1899万 | -5.88% | - | 1.79 |
04/02 | 31 | 32 | 30 | 31 | -3.13% | 400,000 | 31億1840万 | -8.82% | - | 1.74 |
04/01 | 33 | 34 | 32 | 32 | -5.88% | 159,300 | 32億1899万 | -8.57% | - | 1.79 |
03/31 | 36 | 36 | 33 | 34 | -2.86% | 537,300 | 34億2018万 | -2.86% | 29.08 | 1.66 |
03/30 | 35 | 48 | 33 | 35 | 0% | 2,475,200 | 35億2078万 | -2.78% | 29.93 | 1.71 |
03/27 | 34 | 35 | 33 | 35 | +2.94% | 387,800 | 35億2078万 | -5.41% | 29.93 | 1.71 |
03/26 | 34 | 34 | 33 | 34 | 0% | 196,400 | 34億2018万 | -8.11% | 29.08 | 1.66 |