PBR
2019/09/13~2020/02/14
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 |
02/14 | 3,320 | 3,615 | 3,320 | 3,480 | -5.18% | 55,700 | 236億6017万 | -15.98% | 326.11 | 15.74 |
02/13 | 3,700 | 3,710 | 3,620 | 3,670 | -1.34% | 16,800 | 249億5196万 | -12.56% | 343.92 | 16.59 |
02/12 | 3,725 | 3,760 | 3,705 | 3,720 | -0.13% | 24,200 | 252億9190万 | -12.43% | 348.6 | 16.82 |
02/10 | 3,730 | 3,795 | 3,675 | 3,725 | -1.97% | 18,300 | 253億2590万 | -13.19% | 349.07 | 16.84 |
02/07 | 3,710 | 3,800 | 3,650 | 3,800 | +1.33% | 40,300 | 258億3582万 | -12.36% | 356.1 | 17.18 |
02/06 | 3,700 | 3,875 | 3,675 | 3,750 | +1.49% | 91,400 | 254億9587万 | -14.36% | 351.41 | 16.96 |
02/05 | 3,645 | 3,725 | 3,645 | 3,695 | +1.65% | 29,700 | 251億2193万 | -16.48% | 346.26 | 16.71 |
02/04 | 3,560 | 3,650 | 3,540 | 3,635 | +2.54% | 17,600 | 247億1400万 | -18.46% | 340.64 | 16.44 |
02/03 | 3,460 | 3,580 | 3,410 | 3,545 | -1.66% | 31,800 | 241億210万 | -21.13% | 332.2 | 16.03 |
01/31 | 3,600 | 3,665 | 3,540 | 3,605 | +1.12% | 42,100 | 245億1003万 | -20.51% | 337.83 | 16.3 |
01/30 | 3,720 | 3,745 | 3,530 | 3,565 | -4.3% | 51,300 | 242億3807万 | -21.82% | 334.08 | 16.12 |
01/29 | 3,710 | 3,775 | 3,680 | 3,725 | -0.4% | 23,000 | 253億2590万 | -18.72% | 349.07 | 16.84 |
01/28 | 3,800 | 3,800 | 3,700 | 3,740 | -2.09% | 53,700 | 254億2788万 | -18.48% | 350.48 | 16.91 |
01/27 | 3,555 | 3,920 | 3,505 | 3,820 | -5.45% | 146,800 | 259億7179万 | -16.81% | 357.97 | 17.27 |
01/24 | 4,320 | 4,340 | 4,040 | 4,040 | -14.77% | 181,800 | 274億6755万 | -11.89% | 378.59 | 18.27 |
01/23 | 4,610 | 4,750 | 4,490 | 4,740 | +1.94% | 41,200 | 322億2678万 | +3.74% | 444.19 | 21.43 |
01/22 | 4,485 | 4,815 | 4,485 | 4,650 | +2.99% | 76,500 | 316億1488万 | +2.74% | 435.75 | 21.03 |
01/21 | 4,650 | 4,650 | 4,305 | 4,515 | -2.9% | 90,100 | 306億9703万 | +0.6% | 423.1 | 20.42 |
01/20 | 4,685 | 4,740 | 4,580 | 4,650 | -0.96% | 18,100 | 316億1488万 | +4.33% | 435.75 | 21.03 |
01/17 | 4,815 | 4,815 | 4,630 | 4,695 | -2.39% | 50,900 | 319億2083万 | +6.41% | 439.97 | 21.23 |
01/16 | 4,970 | 5,010 | 4,775 | 4,810 | -3.41% | 35,100 | 327億270万 | +10.12% | 450.75 | 21.75 |
01/15 | 4,965 | 5,050 | 4,950 | 4,980 | 0% | 38,400 | 338億5852万 | +15.22% | 466.68 | 22.52 |
01/14 | 5,100 | 5,220 | 4,980 | 4,980 | -0.3% | 44,500 | 338億5852万 | +16.63% | 466.68 | 22.52 |
01/10 | 5,050 | 5,120 | 4,960 | 4,995 | -0.5% | 38,300 | 339億6050万 | +18.48% | 468.08 | 22.59 |
01/09 | 5,080 | 5,220 | 4,965 | 5,020 | +3.29% | 67,100 | 341億3047万 | +20.5% | 470.43 | 22.7 |
01/08 | 4,945 | 4,960 | 4,635 | 4,860 | -1.82% | 74,900 | 330億4265万 | +18.13% | 455.43 | 21.97 |
01/07 | 4,750 | 5,040 | 4,750 | 4,950 | +3.66% | 51,800 | 336億5455万 | +21.44% | 463.87 | 22.38 |
01/06 | 4,660 | 4,835 | 4,645 | 4,775 | -1.95% | 58,000 | 324億6474万 | +18.4% | 447.47 | 21.59 |
2019 |
12/30 | 4,880 | 5,080 | 4,860 | 4,870 | 0% | 71,000 | 331億1064万 | +21.9% | 456.37 | 22.02 |
12/27 | 4,875 | 5,100 | 4,850 | 4,870 | 0% | 125,700 | 331億1064万 | +23.57% | 456.37 | 22.02 |
12/26 | 4,555 | 4,885 | 4,555 | 4,870 | +6.92% | 148,800 | 331億1064万 | +25.22% | 456.37 | 22.02 |
12/25 | 4,535 | 4,630 | 4,450 | 4,555 | 0% | 55,300 | 309億6898万 | +18.74% | 426.85 | 20.6 |
12/24 | 4,555 | 4,685 | 4,465 | 4,555 | +0.22% | 97,200 | 309億6898万 | +19.96% | 426.85 | 20.6 |
12/23 | 4,270 | 4,615 | 4,265 | 4,545 | +7.7% | 210,100 | 309億100万 | +20.94% | 425.91 | 20.55 |
12/20 | 4,145 | 4,265 | 4,100 | 4,220 | +1.56% | 80,200 | 286億9135万 | +13.47% | 395.46 | 19.08 |
12/19 | 3,870 | 4,330 | 3,870 | 4,155 | +7.92% | 282,700 | 282億4942万 | +13.15% | 389.37 | 18.79 |
12/18 | 3,790 | 3,870 | 3,715 | 3,850 | +0.79% | 62,300 | 261億7576万 | +6.74% | 360.78 | 17.41 |
12/17 | 3,700 | 3,845 | 3,655 | 3,820 | +4.8% | 56,800 | 259億7179万 | +7.55% | 357.97 | 17.27 |
12/16 | 3,640 | 3,720 | 3,620 | 3,645 | 0% | 32,600 | 247億8199万 | +4.05% | 341.57 | 16.48 |
12/13 | 3,680 | 3,735 | 3,620 | 3,645 | -0.82% | 37,200 | 247億8199万 | +5.29% | 341.57 | 16.48 |
12/12 | 3,710 | 3,775 | 3,640 | 3,675 | -0.41% | 27,800 | 249億8595万 | +7.42% | 344.39 | 16.62 |
12/11 | 3,715 | 3,730 | 3,615 | 3,690 | -1.47% | 43,000 | 250億8794万 | +9.01% | 345.79 | 16.68 |
12/10 | 3,600 | 3,745 | 3,565 | 3,745 | +6.24% | 57,500 | 254億6188万 | +11.86% | 350.95 | 16.93 |
12/09 | 3,525 | 3,635 | 3,485 | 3,525 | -1.95% | 37,400 | 239億6612万 | +6.46% | 330.33 | 15.94 |
12/06 | 3,620 | 3,695 | 3,585 | 3,595 | -1.51% | 25,300 | 244億4204万 | +9.4% | 336.89 | 16.26 |
12/05 | 3,680 | 3,730 | 3,620 | 3,650 | -1.22% | 40,700 | 248億1598万 | +12.2% | 342.04 | 16.5 |
12/04 | 3,630 | 3,740 | 3,600 | 3,695 | +1.65% | 58,400 | 251億2193万 | +14.79% | 346.26 | 16.71 |
12/03 | 3,745 | 3,745 | 3,610 | 3,635 | -2.68% | 43,600 | 247億1400万 | +14.24% | 340.64 | 16.44 |
12/02 | 3,700 | 3,775 | 3,620 | 3,735 | +0.4% | 70,300 | 253億9389万 | +18.65% | 350.01 | 16.89 |
11/29 | 3,875 | 3,925 | 3,670 | 3,720 | -4.62% | 110,200 | 252億9190万 | +19.58% | 348.6 | 16.82 |
11/28 | 3,890 | 4,000 | 3,850 | 3,900 | +0.52% | 122,000 | 265億1571万 | +26.79% | 365.47 | 17.63 |
11/27 | 3,860 | 3,985 | 3,730 | 3,880 | +1.44% | 171,500 | 263億7973万 | +27.93% | 363.6 | 17.54 |
11/26 | 3,560 | 3,855 | 3,540 | 3,825 | +8.51% | 156,200 | 260億579万 | +27.76% | 358.44 | 17.3 |
11/25 | 3,600 | 3,625 | 3,515 | 3,525 | -1.12% | 90,400 | 239億6612万 | +19.21% | 330.33 | 15.94 |
11/22 | 3,600 | 3,605 | 3,505 | 3,565 | +0.28% | 56,500 | 242億3807万 | +21.55% | 334.08 | 16.12 |
11/21 | 3,550 | 3,625 | 3,410 | 3,555 | -0.42% | 120,400 | 241億7008万 | +22.25% | 333.14 | 16.07 |
11/20 | 3,510 | 3,630 | 3,480 | 3,570 | -0.7% | 167,500 | 242億7207万 | +23.66% | 334.55 | 16.14 |
11/19 | 3,665 | 3,670 | 3,345 | 3,595 | +0.84% | 218,900 | 244億4204万 | +25.52% | 336.89 | 16.26 |
11/18 | 3,100 | 3,630 | 3,085 | 3,565 | +17.46% | 426,900 | 242億3807万 | +25.48% | 334.08 | 16.12 |
11/15 | 2,678 | 3,035 | 2,628 | 3,035 | +19.91% | 261,700 | 206億3466万 | +7.55% | 284.41 | 13.72 |
11/14 | 2,455 | 2,599 | 2,455 | 2,531 | +2.22% | 64,600 | 172億801万 | -10.47% | 237.18 | 11.44 |
11/13 | 2,590 | 2,590 | 2,464 | 2,476 | -4.4% | 97,200 | 168億3407万 | -13.09% | 232.03 | 11.2 |
11/12 | 2,600 | 2,626 | 2,562 | 2,590 | -1.3% | 39,700 | 176億915万 | -9.94% | 242.71 | 11.71 |
11/11 | 2,679 | 2,687 | 2,546 | 2,624 | -0.19% | 63,500 | 178億4031万 | -9.49% | 245.9 | 11.86 |
11/08 | 2,751 | 2,818 | 2,624 | 2,629 | -4.95% | 64,000 | 178億7430万 | -9.93% | 246.36 | 11.89 |
11/07 | 2,753 | 2,801 | 2,725 | 2,766 | -0.32% | 20,700 | 188億575万 | -5.98% | 259.2 | 12.51 |
11/06 | 2,790 | 2,846 | 2,767 | 2,775 | -1.28% | 16,800 | 188億6694万 | -6% | 260.05 | 12.55 |
11/05 | 2,897 | 2,924 | 2,791 | 2,811 | -2.97% | 30,700 | 191億1170万 | -4.74% | 263.42 | 12.71 |
11/01 | 2,822 | 2,897 | 2,780 | 2,897 | +4.21% | 34,700 | 196億9641万 | -1.6% | 271.48 | 13.1 |
10/31 | 2,887 | 2,887 | 2,767 | 2,780 | -0.89% | 19,700 | 189億94万 | -5.15% | 260.51 | 12.57 |
10/30 | 2,758 | 2,860 | 2,758 | 2,805 | +1.7% | 23,700 | 190億7091万 | -4.04% | 262.86 | 12.68 |
10/29 | 2,788 | 2,823 | 2,758 | 2,758 | -1.08% | 28,900 | 187億5136万 | -5.26% | 258.45 | 12.47 |
10/28 | 2,815 | 2,850 | 2,788 | 2,788 | -0.92% | 17,000 | 189億5533万 | -3.8% | 261.26 | 12.61 |
10/25 | 2,810 | 2,832 | 2,776 | 2,814 | -0.74% | 22,900 | 191億3210万 | -2.46% | 263.7 | 12.72 |
10/24 | 2,812 | 2,870 | 2,812 | 2,835 | -0.21% | 14,700 | 192億7488万 | -1.46% | 265.67 | 12.82 |
10/23 | 2,890 | 2,901 | 2,798 | 2,841 | -2.07% | 31,700 | 193億1567万 | -1.04% | 266.23 | 12.85 |
10/21 | 2,864 | 2,942 | 2,864 | 2,901 | +0.17% | 9,600 | 197億2360万 | +1.04% | 271.85 | 13.12 |
10/18 | 2,892 | 2,947 | 2,847 | 2,896 | -0.62% | 35,200 | 196億8961万 | +1.05% | 271.39 | 13.09 |
10/17 | 2,955 | 2,998 | 2,881 | 2,914 | -0.82% | 33,600 | 198億1199万 | +1.78% | 273.07 | 13.18 |
10/16 | 3,080 | 3,110 | 2,934 | 2,938 | -3.67% | 31,900 | 199億7516万 | +2.76% | 275.32 | 13.28 |
10/15 | 2,992 | 3,085 | 2,992 | 3,050 | +2.31% | 18,300 | 207億3664万 | +6.94% | 285.82 | 13.79 |
10/11 | 2,981 | 3,050 | 2,980 | 2,981 | -1.29% | 22,100 | 202億6752万 | +4.93% | 279.35 | 13.48 |
10/10 | 3,220 | 3,220 | 2,993 | 3,020 | -2.58% | 37,400 | 205億3267万 | +6.79% | 283.01 | 13.66 |
10/09 | 3,085 | 3,150 | 3,045 | 3,100 | -1.74% | 32,800 | 210億7659万 | +10.16% | 290.5 | 14.02 |
10/08 | 3,145 | 3,155 | 3,060 | 3,155 | +2.6% | 44,000 | 214億5052万 | +12.84% | 295.66 | 14.27 |
10/07 | 3,170 | 3,175 | 3,060 | 3,075 | -2.54% | 25,700 | 209億661万 | +10.77% | 288.16 | 13.9 |
10/04 | 3,300 | 3,300 | 3,095 | 3,155 | -0.16% | 62,600 | 214億5052万 | +14.35% | 295.66 | 14.27 |
10/03 | 3,100 | 3,180 | 2,990 | 3,160 | +1.28% | 85,000 | 214億8452万 | +15.33% | 296.12 | 14.29 |
10/02 | 3,200 | 3,220 | 3,015 | 3,120 | -2.95% | 131,700 | 212億1256万 | +14.66% | 292.38 | 14.11 |
10/01 | 3,005 | 3,290 | 2,967 | 3,215 | +6.81% | 175,000 | 218億5846万 | +18.85% | 301.28 | 14.54 |
09/30 | 2,766 | 3,120 | 2,744 | 3,010 | +9.69% | 257,400 | 204億6468万 | +11.94% | 282.07 | 13.61 |
09/27 | 2,642 | 2,765 | 2,625 | 2,744 | +3.55% | 117,100 | 186億5618万 | +2.35% | 257.14 | 12.41 |
09/26 | 2,581 | 2,668 | 2,573 | 2,650 | +3.11% | 69,400 | 180億1708万 | -1.05% | 248.33 | 11.98 |
09/25 | 2,574 | 2,578 | 2,501 | 2,570 | -0.12% | 35,100 | 174億7317万 | -4.03% | 240.84 | 11.62 |
09/24 | 2,563 | 2,613 | 2,539 | 2,573 | +2.06% | 31,100 | 174億9356万 | -4.06% | 241.12 | 11.63 |
09/20 | 2,417 | 2,547 | 2,417 | 2,521 | +4.43% | 54,000 | 171億3700万 | -5.72% | 236.2 | 11.4 |
09/19 | 2,414 | 2,485 | 2,394 | 2,414 | -2.03% | 97,500 | 164億964万 | -9.72% | 226.18 | 10.91 |
09/18 | 2,625 | 2,625 | 2,459 | 2,464 | -6.13% | 84,700 | 167億4953万 | -8.67% | 230.86 | 11.14 |
09/17 | 2,719 | 2,719 | 2,548 | 2,625 | -2.42% | 98,600 | 178億4396万 | -4.51% | 245.95 | 11.87 |
09/13 | 2,803 | 2,831 | 2,678 | 2,690 | -5.08% | 118,100 | 182億8581万 | -3.55% | 252.04 | 12.16 |