PBR
2020/02/05~2020/07/02
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 |
07/02 | 1,184 | 1,198 | 1,162 | 1,173 | -0.17% | 105,400 | 633億6759万 | -10.39% | 4.9 | 0.38 |
07/01 | 1,200 | 1,200 | 1,171 | 1,175 | -2.16% | 67,200 | 634億7564万 | -10.78% | 4.91 | 0.38 |
06/30 | 1,231 | 1,239 | 1,201 | 1,201 | +0.59% | 125,000 | 648億8021万 | -9.08% | 5.02 | 0.39 |
06/29 | 1,218 | 1,221 | 1,189 | 1,194 | -3.32% | 114,400 | 645億205万 | -9.89% | 4.99 | 0.39 |
06/26 | 1,244 | 1,258 | 1,220 | 1,235 | -0.56% | 134,800 | 667億1695万 | -7% | 5.16 | 0.4 |
06/25 | 1,256 | 1,256 | 1,215 | 1,242 | -3.42% | 177,900 | 670億9510万 | -6.48% | 5.19 | 0.4 |
06/24 | 1,324 | 1,327 | 1,286 | 1,286 | -4.03% | 147,900 | 694億7206万 | -3.45% | 5.37 | 0.42 |
06/23 | 1,352 | 1,365 | 1,327 | 1,340 | -0.52% | 63,400 | 723億8924万 | +0.37% | 5.6 | 0.43 |
06/22 | 1,343 | 1,360 | 1,325 | 1,347 | -0.44% | 78,600 | 727億6739万 | +0.82% | 5.63 | 0.44 |
06/19 | 1,366 | 1,372 | 1,344 | 1,353 | -0.51% | 167,500 | 730億9152万 | +1.42% | 5.65 | 0.44 |
06/18 | 1,340 | 1,365 | 1,323 | 1,360 | +1.42% | 150,300 | 734億6968万 | +2.18% | 5.68 | 0.44 |
06/17 | 1,343 | 1,357 | 1,326 | 1,341 | -0.67% | 113,200 | 724億4326万 | +1.13% | 5.6 | 0.43 |
06/16 | 1,291 | 1,354 | 1,289 | 1,350 | +7.06% | 123,100 | 729億2946万 | +1.96% | 5.64 | 0.44 |
06/15 | 1,306 | 1,318 | 1,261 | 1,261 | -2.78% | 125,800 | 681億2152万 | -4.69% | 5.27 | 0.41 |
06/12 | 1,305 | 1,305 | 1,267 | 1,297 | -0.84% | 206,300 | 700億6630万 | -2.19% | 5.42 | 0.42 |
06/11 | 1,361 | 1,369 | 1,302 | 1,308 | -5.49% | 139,600 | 706億6054万 | -1.28% | 5.46 | 0.42 |
06/10 | 1,399 | 1,399 | 1,368 | 1,384 | -2.54% | 157,700 | 747億6620万 | +4.77% | 5.78 | 0.45 |
06/09 | 1,429 | 1,438 | 1,406 | 1,420 | -0.28% | 181,800 | 767億1099万 | +7.9% | 5.93 | 0.46 |
06/08 | 1,420 | 1,433 | 1,410 | 1,424 | +1.35% | 154,400 | 769億2707万 | +8.79% | 5.95 | 0.46 |
06/05 | 1,389 | 1,413 | 1,378 | 1,405 | +0.57% | 189,200 | 759億66万 | +7.91% | 5.87 | 0.45 |
06/04 | 1,368 | 1,399 | 1,358 | 1,397 | +4.41% | 196,700 | 754億6848万 | +7.88% | 5.84 | 0.45 |
06/03 | 1,348 | 1,365 | 1,325 | 1,338 | +1.52% | 162,300 | 722億8120万 | +3.96% | 5.59 | 0.43 |
06/02 | 1,300 | 1,327 | 1,292 | 1,318 | +2.33% | 80,900 | 712億76万 | +2.81% | 5.51 | 0.43 |
06/01 | 1,288 | 1,295 | 1,251 | 1,288 | -0.54% | 95,900 | 695億8010万 | +1.02% | 5.38 | 0.42 |
05/29 | 1,355 | 1,355 | 1,294 | 1,295 | -4.64% | 192,200 | 699億5826万 | +1.97% | 5.41 | 0.42 |
05/28 | 1,316 | 1,365 | 1,313 | 1,358 | +5.43% | 199,600 | 733億6163万 | +7.27% | 5.67 | 0.44 |
05/27 | 1,293 | 1,303 | 1,278 | 1,288 | -0.46% | 132,200 | 695億8010万 | +2.38% | 5.38 | 0.42 |
05/26 | 1,287 | 1,304 | 1,275 | 1,294 | +1.73% | 113,100 | 699億424万 | +3.35% | 5.41 | 0.42 |
05/25 | 1,260 | 1,287 | 1,253 | 1,272 | +2.5% | 172,000 | 687億1576万 | +2.17% | 5.31 | 0.41 |
05/22 | 1,300 | 1,317 | 1,241 | 1,241 | -7.73% | 309,900 | 670億4108万 | +0.16% | 5.18 | 0.4 |
05/21 | 1,347 | 1,362 | 1,333 | 1,345 | -0.66% | 103,500 | 726億5935万 | +9% | 5.62 | 0.44 |
05/20 | 1,350 | 1,358 | 1,331 | 1,354 | +0.15% | 110,500 | 731億4554万 | +10.35% | 5.66 | 0.44 |
05/19 | 1,344 | 1,365 | 1,338 | 1,352 | +2.89% | 130,800 | 730億3750万 | +11% | 5.65 | 0.44 |
05/18 | 1,284 | 1,316 | 1,275 | 1,314 | +2.82% | 104,000 | 709億8467万 | +8.77% | 5.49 | 0.43 |
05/15 | 1,260 | 1,290 | 1,257 | 1,278 | +3.23% | 106,800 | 690億3989万 | +6.5% | 5.34 | 0.41 |
05/14 | 1,278 | 1,278 | 1,238 | 1,238 | -3.73% | 64,400 | 668億7901万 | +3.95% | 5.17 | 0.4 |
05/13 | 1,280 | 1,299 | 1,280 | 1,286 | -2.35% | 130,700 | 694億7206万 | +8.61% | 5.37 | 0.42 |
05/12 | 1,311 | 1,319 | 1,299 | 1,317 | -1.27% | 103,900 | 711億4674万 | +11.99% | 5.5 | 0.43 |
05/11 | 1,298 | 1,339 | 1,292 | 1,334 | +5.21% | 112,400 | 720億6511万 | +14.11% | 5.57 | 0.43 |
05/08 | 1,238 | 1,269 | 1,228 | 1,268 | +3.76% | 157,000 | 684億9967万 | +8.93% | 5.3 | 0.41 |
05/07 | 1,223 | 1,239 | 1,212 | 1,222 | -1.85% | 113,000 | 660億1466万 | +5.16% | 5.11 | 0.4 |
05/01 | 1,261 | 1,261 | 1,235 | 1,245 | -1.43% | 104,100 | 672億5717万 | +6.87% | 5.2 | 0.4 |
04/30 | 1,250 | 1,286 | 1,237 | 1,263 | +2.43% | 121,000 | 682億2956万 | +8.6% | 5.28 | 0.41 |
04/28 | 1,233 | 1,243 | 1,218 | 1,233 | +0.41% | 112,100 | 666億890万 | +6.11% | 5.15 | 0.4 |
04/27 | 1,221 | 1,232 | 1,199 | 1,228 | +1.49% | 58,900 | 663億3879万 | +5.95% | 5.13 | 0.4 |
04/24 | 1,223 | 1,228 | 1,190 | 1,210 | -0.17% | 114,300 | 653億6640万 | +4.85% | 5.06 | 0.39 |
04/23 | 1,155 | 1,212 | 1,154 | 1,212 | +5.39% | 103,300 | 654億7445万 | +5.48% | 5.06 | 0.39 |
04/22 | 1,146 | 1,153 | 1,126 | 1,150 | -0.95% | 120,500 | 621億2509万 | +0.35% | 4.8 | 0.37 |
04/21 | 1,161 | 1,169 | 1,140 | 1,161 | -1.36% | 81,500 | 627億1933万 | +1.13% | 4.85 | 0.38 |
04/20 | 1,187 | 1,201 | 1,161 | 1,177 | +0.09% | 133,200 | 635億8368万 | +2.53% | 4.92 | 0.38 |
04/17 | 1,142 | 1,184 | 1,130 | 1,176 | +3.7% | 151,700 | 635億2966万 | +2.35% | 4.91 | 0.38 |
04/16 | 1,088 | 1,135 | 1,084 | 1,134 | +2.62% | 153,300 | 612億6074万 | -1.48% | 4.74 | 0.37 |
04/15 | 1,123 | 1,153 | 1,096 | 1,105 | -2.99% | 135,000 | 596億9411万 | -4.58% | 4.62 | 0.36 |
04/14 | 1,119 | 1,147 | 1,100 | 1,139 | +2.52% | 160,800 | 615億3085万 | -2.23% | 4.76 | 0.37 |
04/13 | 1,146 | 1,149 | 1,102 | 1,111 | -4.14% | 83,800 | 600億1824万 | -5.04% | 4.64 | 0.36 |
04/10 | 1,156 | 1,170 | 1,113 | 1,159 | +1.4% | 95,300 | 626億1129万 | -1.78% | 4.84 | 0.38 |
04/09 | 1,116 | 1,146 | 1,100 | 1,143 | +3.91% | 136,500 | 617億4694万 | -3.95% | 4.78 | 0.37 |
04/08 | 1,101 | 1,116 | 1,062 | 1,100 | 0% | 187,100 | 594億2400万 | -8.41% | 4.6 | 0.36 |
04/07 | 1,092 | 1,119 | 1,055 | 1,100 | +2.8% | 182,300 | 594億2400万 | -9.39% | 4.6 | 0.36 |
04/06 | 1,027 | 1,083 | 1,009 | 1,070 | +1.81% | 186,700 | 578億335万 | -12.87% | 4.47 | 0.35 |
04/03 | 1,094 | 1,106 | 1,031 | 1,051 | -4.28% | 203,600 | 567億7693万 | -15.31% | 4.39 | 0.34 |
04/02 | 1,111 | 1,153 | 1,094 | 1,098 | -3.77% | 171,600 | 593億1596万 | -12.65% | 4.59 | 0.36 |
04/01 | 1,178 | 1,210 | 1,131 | 1,141 | -4.92% | 169,400 | 616億3890万 | -10.37% | 4.77 | 0.37 |
03/31 | 1,241 | 1,267 | 1,182 | 1,200 | -1.88% | 148,200 | 648億2618万 | -6.76% | 7.46 | 0.43 |
03/30 | 1,209 | 1,225 | 1,150 | 1,223 | -4.97% | 245,000 | 660億6869万 | -6.14% | 7.61 | 0.44 |
03/27 | 1,229 | 1,287 | 1,205 | 1,287 | +7.34% | 373,100 | 695億2608万 | -2.43% | 8.01 | 0.46 |
03/26 | 1,224 | 1,227 | 1,155 | 1,199 | -3.46% | 286,800 | 647億7216万 | -9.92% | 7.46 | 0.43 |
03/25 | 1,249 | 1,249 | 1,201 | 1,242 | +7.16% | 199,200 | 670億9510万 | -7.86% | 7.73 | 0.45 |
03/24 | 1,141 | 1,167 | 1,124 | 1,159 | +5.46% | 203,700 | 626億1129万 | -15.15% | 7.21 | 0.42 |
03/23 | 1,068 | 1,110 | 1,065 | 1,099 | +1.01% | 304,500 | 593億6998万 | -20.82% | 6.84 | 0.39 |
03/19 | 1,104 | 1,116 | 1,053 | 1,088 | -4.06% | 330,800 | 587億7574万 | -22.89% | 6.77 | 0.39 |
03/18 | 1,174 | 1,207 | 1,132 | 1,134 | -5.18% | 264,200 | 612億6074万 | -20.98% | 7.05 | 0.41 |
03/17 | 1,133 | 1,207 | 1,102 | 1,196 | +2.22% | 273,600 | 646億1010万 | -17.97% | 7.44 | 0.43 |
03/16 | 1,189 | 1,218 | 1,153 | 1,170 | -1.6% | 352,300 | 632億553万 | -20.89% | 7.28 | 0.42 |
03/13 | 1,179 | 1,224 | 1,139 | 1,189 | -4.04% | 235,900 | 642億3194万 | -20.84% | 7.4 | 0.43 |
03/12 | 1,257 | 1,274 | 1,214 | 1,239 | -4.84% | 282,800 | 669億3303万 | -18.65% | 7.71 | 0.44 |
03/11 | 1,280 | 1,321 | 1,278 | 1,302 | +1.72% | 240,000 | 703億3641万 | -15.51% | 8.1 | 0.47 |
03/10 | 1,249 | 1,286 | 1,201 | 1,280 | +0.08% | 280,600 | 691億4793万 | -17.74% | 7.96 | 0.46 |
03/09 | 1,300 | 1,314 | 1,263 | 1,279 | -4.84% | 304,900 | 690億9391万 | -18.69% | 7.96 | 0.46 |
03/06 | 1,378 | 1,380 | 1,342 | 1,344 | -4.55% | 160,900 | 726億533万 | -15.42% | 8.36 | 0.48 |
03/05 | 1,440 | 1,441 | 1,402 | 1,408 | -1.12% | 120,000 | 760億6272万 | -12.22% | 8.76 | 0.51 |
03/04 | 1,404 | 1,439 | 1,401 | 1,424 | +0.07% | 159,600 | 769億2707万 | -11.77% | 8.86 | 0.51 |
03/03 | 1,459 | 1,472 | 1,423 | 1,423 | -1.52% | 190,400 | 768億7305万 | -12.43% | 8.85 | 0.51 |
03/02 | 1,387 | 1,455 | 1,380 | 1,445 | +2.56% | 227,200 | 780億6153万 | -11.67% | 8.99 | 0.52 |
02/28 | 1,418 | 1,424 | 1,377 | 1,409 | -2.69% | 219,800 | 761億1675万 | -14.45% | 8.76 | 0.51 |
02/27 | 1,480 | 1,486 | 1,443 | 1,448 | -2.95% | 203,100 | 782億2360万 | -12.77% | 9.01 | 0.52 |
02/26 | 1,488 | 1,492 | 1,455 | 1,492 | -0.93% | 224,500 | 806億56万 | -10.77% | 9.28 | 0.54 |
02/25 | 1,511 | 1,526 | 1,502 | 1,506 | -5.82% | 261,800 | 813億5686万 | -10.46% | 9.37 | 0.54 |
02/21 | 1,596 | 1,617 | 1,591 | 1,599 | -0.37% | 198,600 | 863億8089万 | -5.44% | 9.95 | 0.57 |
02/20 | 1,605 | 1,619 | 1,596 | 1,605 | +0.25% | 189,300 | 867億502万 | -5.31% | 9.98 | 0.58 |
02/19 | 1,625 | 1,626 | 1,599 | 1,601 | -1.54% | 140,100 | 864億8894万 | -5.88% | 9.96 | 0.57 |
02/18 | 1,657 | 1,662 | 1,622 | 1,626 | -2.93% | 153,100 | 878億3948万 | -4.69% | 10.11 | 0.58 |
02/17 | 1,684 | 1,684 | 1,641 | 1,675 | -1.99% | 100,400 | 904億8655万 | -2.16% | 10.42 | 0.6 |
02/14 | 1,674 | 1,712 | 1,662 | 1,709 | +1.73% | 177,400 | 923億2329万 | -0.47% | 10.63 | 0.61 |
02/13 | 1,697 | 1,705 | 1,676 | 1,680 | -0.53% | 229,100 | 907億5666万 | -2.15% | 10.45 | 0.6 |
02/12 | 1,696 | 1,700 | 1,666 | 1,689 | -0.65% | 240,000 | 912億4286万 | -1.86% | 10.51 | 0.61 |
02/10 | 1,733 | 1,733 | 1,679 | 1,700 | -2.13% | 252,600 | 918億3710万 | -1.28% | 10.57 | 0.61 |
02/07 | 1,736 | 1,745 | 1,717 | 1,737 | -0.91% | 92,400 | 938億3590万 | +0.7% | 10.8 | 0.62 |
02/06 | 1,749 | 1,770 | 1,744 | 1,753 | +2.57% | 180,800 | 947億25万 | +1.45% | 10.9 | 0.63 |
02/05 | 1,700 | 1,716 | 1,698 | 1,709 | +1.3% | 147,000 | 923億2329万 | -1.16% | 10.63 | 0.61 |