PBR
2019/09/19~2020/02/19
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 |
02/19 | 1,532 | 1,553 | 1,508 | 1,534 | +1.93% | 198,400 | 1612億9936万 | -8.69% | 28.13 | 5.81 |
02/18 | 1,553 | 1,553 | 1,496 | 1,505 | -4.32% | 292,300 | 1582億5002万 | -11.21% | 27.6 | 5.7 |
02/17 | 1,592 | 1,603 | 1,556 | 1,573 | -3.44% | 199,000 | 1654億19万 | -8.01% | 28.85 | 5.96 |
02/14 | 1,639 | 1,665 | 1,617 | 1,629 | -0.37% | 212,800 | 1712億8856万 | -5.35% | 29.87 | 6.17 |
02/13 | 1,617 | 1,645 | 1,617 | 1,635 | +1.87% | 171,200 | 1719億1946万 | -5.33% | 29.98 | 6.19 |
02/12 | 1,583 | 1,608 | 1,556 | 1,605 | +1.39% | 260,500 | 1687億6497万 | -7.44% | 29.43 | 6.08 |
02/10 | 1,599 | 1,631 | 1,565 | 1,583 | -3.42% | 368,000 | 1664億5169万 | -9.18% | 29.03 | 5.99 |
02/07 | 1,730 | 1,730 | 1,624 | 1,639 | -3.87% | 347,900 | 1723億4006万 | -6.45% | 30.06 | 6.21 |
02/06 | 1,689 | 1,714 | 1,664 | 1,705 | +2.9% | 249,500 | 1792億7993万 | -3.07% | 31.27 | 6.46 |
02/05 | 1,675 | 1,678 | 1,629 | 1,657 | +1.53% | 222,600 | 1742億3275万 | -5.96% | 30.39 | 6.27 |
02/04 | 1,601 | 1,633 | 1,594 | 1,632 | +1.3% | 135,200 | 1716億401万 | -7.59% | 29.93 | 6.18 |
02/03 | 1,595 | 1,622 | 1,560 | 1,611 | -1.71% | 239,500 | 1693億9587万 | -9.03% | 29.54 | 6.1 |
01/31 | 1,618 | 1,649 | 1,613 | 1,639 | +0.61% | 200,100 | 1723億4006万 | -7.77% | 30.06 | 6.21 |
01/30 | 1,685 | 1,692 | 1,616 | 1,629 | -3.32% | 269,400 | 1712億8856万 | -8.53% | 29.87 | 6.17 |
01/29 | 1,707 | 1,719 | 1,672 | 1,685 | -1.23% | 141,600 | 1771億7694万 | -5.6% | 30.9 | 6.38 |
01/28 | 1,663 | 1,712 | 1,660 | 1,706 | +0.18% | 188,700 | 1793億8508万 | -4.59% | 31.29 | 6.46 |
01/27 | 1,702 | 1,732 | 1,692 | 1,703 | -4% | 207,200 | 1790億6963万 | -4.86% | 31.23 | 6.45 |
01/24 | 1,787 | 1,810 | 1,737 | 1,774 | +0.17% | 262,100 | 1865億3524万 | -1% | 32.53 | 6.72 |
01/23 | 1,785 | 1,823 | 1,767 | 1,771 | -0.78% | 267,300 | 1862億1979万 | -1.01% | 32.48 | 6.71 |
01/22 | 1,751 | 1,786 | 1,743 | 1,785 | +2% | 188,100 | 1876億9189万 | +0.11% | 32.74 | 6.76 |
01/21 | 1,805 | 1,805 | 1,743 | 1,750 | -2.62% | 126,200 | 1840億1166万 | -1.3% | 32.09 | 6.63 |
01/20 | 1,771 | 1,803 | 1,764 | 1,797 | +0.96% | 111,300 | 1889億5368万 | +1.81% | 32.96 | 6.8 |
01/17 | 1,830 | 1,830 | 1,767 | 1,780 | -1.93% | 210,200 | 1871億6614万 | +1.48% | 32.64 | 6.74 |
01/16 | 1,839 | 1,839 | 1,804 | 1,815 | -1.94% | 185,700 | 1908億4637万 | +4.07% | 33.29 | 6.87 |
01/15 | 1,907 | 1,907 | 1,845 | 1,851 | -3.74% | 337,900 | 1946億3176万 | +6.87% | 33.95 | 7.01 |
01/14 | 1,878 | 1,923 | 1,877 | 1,923 | +2.89% | 490,300 | 2022億252万 | +11.87% | 35.27 | 7.28 |
01/10 | 1,858 | 1,872 | 1,841 | 1,869 | +1.36% | 461,600 | 1965億2445万 | +9.75% | 34.28 | 7.08 |
01/09 | 1,810 | 1,854 | 1,798 | 1,844 | +2.79% | 297,700 | 1938億9571万 | +9.24% | 33.82 | 6.98 |
01/08 | 1,801 | 1,812 | 1,757 | 1,794 | -0.88% | 239,400 | 1886億3823万 | +7.04% | 32.9 | 6.79 |
01/07 | 1,809 | 1,827 | 1,802 | 1,810 | -0.22% | 242,300 | 1903億2063万 | +8.58% | 33.19 | 6.85 |
01/06 | 1,787 | 1,817 | 1,780 | 1,814 | -0.71% | 308,600 | 1907億4122万 | +9.41% | 33.27 | 6.87 |
2019 |
12/30 | 1,815 | 1,831 | 1,800 | 1,827 | +1% | 279,300 | 1921億817万 | +10.86% | 33.51 | 6.92 |
12/27 | 1,790 | 1,818 | 1,787 | 1,809 | +1.57% | 403,300 | 1902億1548万 | +10.51% | 33.18 | 6.85 |
12/26 | 1,762 | 1,795 | 1,754 | 1,781 | +1.89% | 220,400 | 1872億7129万 | +9.4% | 32.66 | 6.74 |
12/25 | 1,779 | 1,782 | 1,738 | 1,748 | -1.19% | 123,800 | 1838億136万 | +7.9% | 32.06 | 6.62 |
12/24 | 1,745 | 1,785 | 1,743 | 1,769 | +1.38% | 210,500 | 1860億950万 | +9.54% | 32.44 | 6.7 |
12/23 | 1,750 | 1,753 | 1,735 | 1,745 | -0.23% | 266,400 | 1834億8591万 | +8.32% | 32 | 6.61 |
12/20 | 1,735 | 1,757 | 1,718 | 1,749 | +1.51% | 186,500 | 1839億651万 | +8.77% | 32.08 | 6.62 |
12/19 | 1,777 | 1,777 | 1,705 | 1,723 | -2.71% | 405,800 | 1811億7262万 | +7.49% | 31.6 | 6.52 |
12/18 | 1,759 | 1,776 | 1,738 | 1,771 | +0.68% | 249,400 | 1862億1979万 | +10.83% | 32.48 | 6.71 |
12/17 | 1,751 | 1,769 | 1,729 | 1,759 | +1.03% | 349,100 | 1849億5800万 | +10.49% | 32.26 | 6.66 |
12/16 | 1,711 | 1,764 | 1,690 | 1,741 | +1.69% | 403,300 | 1830億6531万 | +9.7% | 31.93 | 6.59 |
12/13 | 1,660 | 1,714 | 1,648 | 1,712 | +5.88% | 696,400 | 1800億1597万 | +7.88% | 31.4 | 6.48 |
12/12 | 1,551 | 1,631 | 1,543 | 1,617 | +5.69% | 394,800 | 1700億2677万 | +2.28% | 29.65 | 6.12 |
12/11 | 1,548 | 1,583 | 1,524 | 1,530 | -0.71% | 366,800 | 1608億7876万 | -3.04% | 28.06 | 5.79 |
12/10 | 1,543 | 1,556 | 1,533 | 1,541 | +1.12% | 279,300 | 1620億3541万 | -2.47% | 28.26 | 5.83 |
12/09 | 1,543 | 1,549 | 1,521 | 1,524 | +0.13% | 202,000 | 1602億4786万 | -3.61% | 27.95 | 5.77 |
12/06 | 1,547 | 1,547 | 1,513 | 1,522 | -1.04% | 155,500 | 1600億3756万 | -3.79% | 27.91 | 5.76 |
12/05 | 1,533 | 1,548 | 1,522 | 1,538 | +0.98% | 182,300 | 1617億1996万 | -2.78% | 28.21 | 5.82 |
12/04 | 1,511 | 1,532 | 1,502 | 1,523 | +1.33% | 239,100 | 1601億4271万 | -3.79% | 27.93 | 5.77 |
12/03 | 1,493 | 1,512 | 1,493 | 1,503 | -0.46% | 213,200 | 1580億3972万 | -5.17% | 27.56 | 5.69 |
12/02 | 1,511 | 1,543 | 1,506 | 1,510 | -1.88% | 250,300 | 1587億7577万 | -4.91% | 27.69 | 5.72 |
11/29 | 1,557 | 1,566 | 1,525 | 1,539 | -1.35% | 255,500 | 1618億2511万 | -3.21% | 28.22 | 5.83 |
11/28 | 1,594 | 1,597 | 1,550 | 1,560 | -1.64% | 169,500 | 1640億3325万 | -1.89% | 28.61 | 5.91 |
11/27 | 1,577 | 1,596 | 1,566 | 1,586 | +1.02% | 193,600 | 1667億6713万 | -0.13% | 29.09 | 6.01 |
11/26 | 1,585 | 1,585 | 1,555 | 1,570 | +0.26% | 303,300 | 1650億8474万 | -0.95% | 28.79 | 5.94 |
11/25 | 1,571 | 1,589 | 1,558 | 1,566 | -0.32% | 165,900 | 1646億6414万 | -1.07% | 28.72 | 5.93 |
11/22 | 1,568 | 1,588 | 1,550 | 1,571 | -0.06% | 271,600 | 1651億8989万 | -0.51% | 28.81 | 5.95 |
11/21 | 1,610 | 1,616 | 1,559 | 1,572 | -3.32% | 398,000 | 1652億9504万 | -0.19% | 28.83 | 5.95 |
11/20 | 1,662 | 1,667 | 1,618 | 1,626 | -2.98% | 202,100 | 1709億7311万 | +3.5% | 29.82 | 6.16 |
11/19 | 1,675 | 1,693 | 1,636 | 1,676 | +0.42% | 354,300 | 1762億3059万 | +7.23% | 30.74 | 6.35 |
11/18 | 1,628 | 1,674 | 1,621 | 1,669 | +2.83% | 259,100 | 1754億9454万 | +7.61% | 30.61 | 6.32 |
11/15 | 1,601 | 1,635 | 1,587 | 1,623 | +1.88% | 253,500 | 1706億5767万 | +5.46% | 29.76 | 6.15 |
11/14 | 1,613 | 1,626 | 1,586 | 1,593 | -1.91% | 330,200 | 1675億318万 | +4.12% | 29.21 | 6.03 |
11/13 | 1,540 | 1,632 | 1,540 | 1,624 | -1.52% | 323,700 | 1707億6282万 | +6.91% | 29.78 | 6.15 |
11/12 | 1,684 | 1,688 | 1,636 | 1,649 | -4.35% | 315,200 | 1733億9155万 | +9.42% | 30.24 | 6.24 |
11/11 | 1,593 | 1,729 | 1,591 | 1,724 | +10.65% | 1,062,200 | 1812億7777万 | +15.32% | 31.62 | 6.53 |
11/08 | 1,564 | 1,569 | 1,539 | 1,558 | +0.26% | 364,900 | 1638億2295万 | +5.2% | 28.57 | 5.9 |
11/07 | 1,558 | 1,574 | 1,546 | 1,554 | -1.46% | 250,900 | 1634億235万 | +5.57% | 28.5 | 5.88 |
11/06 | 1,573 | 1,585 | 1,554 | 1,577 | +1.28% | 223,100 | 1658億2079万 | +7.72% | 28.92 | 5.97 |
11/05 | 1,585 | 1,598 | 1,553 | 1,557 | +0.19% | 256,400 | 1637億1780万 | +7.01% | 28.55 | 5.9 |
11/01 | 1,521 | 1,557 | 1,512 | 1,554 | +1.24% | 233,500 | 1634億235万 | +7.47% | 28.5 | 5.88 |
10/31 | 1,559 | 1,571 | 1,533 | 1,535 | -1.29% | 310,900 | 1614億451万 | +6.75% | 28.15 | 5.81 |
10/30 | 1,563 | 1,576 | 1,538 | 1,555 | -0.96% | 679,000 | 1635億750万 | +8.67% | 28.52 | 5.89 |
10/29 | 1,580 | 1,596 | 1,560 | 1,570 | -0.19% | 325,700 | 1650億8474万 | +10.33% | 28.79 | 5.94 |
10/28 | 1,564 | 1,579 | 1,558 | 1,573 | +0.51% | 309,900 | 1654億19万 | +11.48% | 28.85 | 5.96 |
10/25 | 1,562 | 1,584 | 1,558 | 1,565 | +1.56% | 264,500 | 1645億5899万 | +11.87% | 28.7 | 5.93 |
10/24 | 1,523 | 1,546 | 1,515 | 1,541 | +1.58% | 207,700 | 1620億3541万 | +11.1% | 28.26 | 5.83 |
10/23 | 1,500 | 1,520 | 1,475 | 1,517 | 0% | 291,500 | 1595億1182万 | +10.33% | 27.82 | 5.74 |
10/21 | 1,502 | 1,531 | 1,500 | 1,517 | +1% | 302,900 | 1595億1182万 | +11.22% | 27.82 | 5.74 |
10/18 | 1,494 | 1,510 | 1,475 | 1,502 | +2.39% | 255,300 | 1579億3457万 | +11.18% | 27.55 | 5.69 |
10/17 | 1,463 | 1,491 | 1,461 | 1,467 | -1.08% | 201,800 | 1542億5434万 | +9.64% | 26.9 | 5.55 |
10/16 | 1,499 | 1,521 | 1,469 | 1,483 | +0.75% | 438,600 | 1559億3673万 | +11.76% | 27.2 | 5.62 |
10/15 | 1,438 | 1,482 | 1,438 | 1,472 | +4.55% | 407,000 | 1547億8009万 | +11.94% | 27 | 5.57 |
10/11 | 1,398 | 1,415 | 1,386 | 1,408 | +1.59% | 269,000 | 1480億5052万 | +7.98% | 25.82 | 5.33 |
10/10 | 1,379 | 1,400 | 1,371 | 1,386 | +0.43% | 258,000 | 1457億3723万 | +7.19% | 25.42 | 5.25 |
10/09 | 1,357 | 1,393 | 1,344 | 1,380 | -0.22% | 347,900 | 1451億633万 | +7.56% | 25.31 | 5.23 |
10/08 | 1,345 | 1,386 | 1,342 | 1,383 | +3.67% | 406,600 | 1454億2178万 | +8.73% | 25.36 | 5.24 |
10/07 | 1,336 | 1,342 | 1,322 | 1,334 | +0.76% | 172,500 | 1402億6945万 | +5.87% | 24.46 | 5.05 |
10/04 | 1,333 | 1,346 | 1,304 | 1,324 | -0.6% | 298,000 | 1392億1796万 | +5.92% | 24.28 | 5.01 |
10/03 | 1,347 | 1,365 | 1,320 | 1,332 | -2.84% | 324,900 | 1400億5916万 | +7.33% | 24.43 | 5.04 |
10/02 | 1,326 | 1,372 | 1,317 | 1,371 | +1.18% | 374,300 | 1441億5999万 | +11.19% | 25.14 | 5.19 |
10/01 | 1,355 | 1,369 | 1,340 | 1,355 | +1.88% | 277,700 | 1424億7759万 | +10.88% | 24.85 | 5.13 |
09/30 | 1,329 | 1,356 | 1,317 | 1,330 | -2.13% | 270,000 | 1398億4886万 | +9.65% | 24.39 | 5.04 |
09/27 | 1,328 | 1,361 | 1,300 | 1,359 | +1.87% | 375,600 | 1428億9819万 | +12.69% | 24.92 | 5.15 |
09/26 | 1,381 | 1,387 | 1,328 | 1,334 | -2.34% | 638,800 | 1402億6945万 | +11.35% | 24.46 | 5.05 |
09/25 | 1,345 | 1,378 | 1,334 | 1,366 | +1.04% | 383,500 | 1436億3424万 | +14.79% | 25.05 | 5.17 |
09/24 | 1,343 | 1,365 | 1,338 | 1,352 | +0.67% | 448,200 | 1421億6215万 | +14.48% | 24.79 | 5.12 |
09/20 | 1,313 | 1,352 | 1,295 | 1,343 | +4.51% | 691,900 | 1412億1580万 | +14.49% | 24.63 | 5.09 |
09/19 | 1,295 | 1,313 | 1,279 | 1,285 | +1.26% | 292,500 | 1351億1713万 | +10.3% | 23.57 | 4.87 |