PBR
2019/09/09~2020/02/07
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 |
02/07 | 1,272 | 1,288 | 1,199 | 1,221 | -6.22% | 162,000 | 86億4272万 | -14.14% | 12.23 | 2.84 |
02/06 | 1,310 | 1,330 | 1,292 | 1,302 | +0.7% | 115,400 | 92億1607万 | -8.82% | 13.04 | 3.03 |
02/05 | 1,388 | 1,389 | 1,290 | 1,293 | -2.56% | 161,600 | 91億5237万 | -9.64% | 12.95 | 3.01 |
02/04 | 1,278 | 1,380 | 1,244 | 1,327 | +5.57% | 149,600 | 93億9303万 | -7.53% | 13.29 | 3.09 |
02/03 | 1,243 | 1,300 | 1,207 | 1,257 | -5.7% | 205,600 | 88億9754万 | -12.53% | 12.59 | 2.92 |
02/01 | 株式分割 1→2 |
01/31 | 1,284 | 1,374 | 1,255 | 1,333 | +6.9% | 207,300 | 94億3550万 | -7.43% | 13.35 | 3.1 |
01/30 | 1,350 | 1,390 | 1,160 | 1,247 | -10.29% | 409,200 | 88億2676万 | -13.22% | 12.49 | 2.9 |
01/29 | 1,525 | 1,538 | 1,360 | 1,390 | -8.7% | 305,800 | 98億3897万 | -3.27% | 13.39 | 3.11 |
01/28 | 1,439 | 1,533 | 1,435 | 1,523 | +3.05% | 160,600 | 107億7686万 | +6.54% | 14.67 | 3.4 |
01/27 | 1,492 | 1,525 | 1,410 | 1,478 | -6.64% | 368,000 | 104億5833万 | +4.27% | 14.24 | 3.3 |
01/24 | 1,580 | 1,590 | 1,528 | 1,583 | -0.31% | 114,400 | 112億156万 | +12.47% | 15.25 | 3.54 |
01/23 | 1,640 | 1,670 | 1,580 | 1,588 | -2.46% | 163,000 | 112億3696万 | +14.21% | 15.3 | 3.55 |
01/22 | 1,653 | 1,708 | 1,623 | 1,628 | -2.84% | 193,200 | 115億2009万 | +18.54% | 15.68 | 3.64 |
01/21 | 1,600 | 1,675 | 1,595 | 1,675 | +3.08% | 176,200 | 118億5632万 | +23.98% | 16.14 | 3.75 |
01/20 | 1,725 | 1,760 | 1,608 | 1,625 | -3.85% | 544,800 | 115億240万 | +22.46% | 15.66 | 3.63 |
01/17 | 1,620 | 1,690 | 1,533 | 1,690 | +17.44% | 1,107,400 | 119億6249万 | +29.7% | 16.28 | 3.78 |
01/16 | 1,460 | 1,460 | 1,406 | 1,439 | -1.27% | 169,200 | 101億8581万 | +12.69% | 13.87 | 3.22 |
01/15 | 1,460 | 1,469 | 1,388 | 1,458 | +0.41% | 167,000 | 103億1676万 | +15.77% | 14.04 | 3.26 |
01/14 | 1,430 | 1,515 | 1,430 | 1,452 | +3.72% | 366,600 | 102億7429万 | +16.96% | 13.99 | 3.25 |
01/10 | 1,378 | 1,411 | 1,361 | 1,400 | +2.79% | 183,400 | 99億622万 | +14.24% | 13.49 | 3.13 |
01/09 | 1,370 | 1,399 | 1,330 | 1,362 | +6.08% | 229,200 | 96億3724万 | +12.43% | 13.12 | 3.04 |
01/08 | 1,380 | 1,400 | 1,245 | 1,284 | -6.65% | 414,800 | 90億8512万 | +7.23% | 12.37 | 2.87 |
01/07 | 1,261 | 1,380 | 1,258 | 1,375 | +10.31% | 209,000 | 97億3280万 | +16.23% | 13.25 | 3.07 |
01/06 | 1,329 | 1,350 | 1,225 | 1,247 | -8.98% | 304,600 | 88億2322万 | +7.36% | 12.01 | 2.79 |
2019 |
12/30 | 1,412 | 1,418 | 1,346 | 1,370 | -0.9% | 93,400 | 96億9386万 | +19.82% | 13.2 | 3.06 |
12/27 | 1,407 | 1,407 | 1,336 | 1,382 | +0.04% | 107,800 | 97億8234万 | +23.39% | 13.32 | 3.09 |
12/26 | 1,379 | 1,412 | 1,371 | 1,382 | -0.25% | 129,400 | 97億7880万 | +25.93% | 13.31 | 3.09 |
12/25 | 1,358 | 1,461 | 1,355 | 1,385 | +1.06% | 276,800 | 98億358万 | +28.84% | 13.35 | 3.1 |
12/24 | 1,370 | 1,390 | 1,302 | 1,371 | +3.05% | 235,800 | 97億94万 | +30.03% | 13.21 | 3.06 |
12/23 | 1,297 | 1,445 | 1,281 | 1,330 | +4.6% | 508,400 | 94億1427万 | +28.88% | 12.82 | 2.97 |
12/20 | 1,272 | 1,281 | 1,231 | 1,272 | +1.96% | 129,400 | 90億18万 | +25.77% | 12.25 | 2.84 |
12/19 | 1,179 | 1,247 | 1,161 | 1,247 | +5.45% | 162,400 | 88億2676万 | +26.09% | 12.02 | 2.79 |
12/18 | 1,200 | 1,205 | 1,146 | 1,183 | -3.11% | 201,600 | 83億7020万 | +21.91% | 11.39 | 2.64 |
12/17 | 1,223 | 1,240 | 1,200 | 1,221 | -0.2% | 127,400 | 86億3918万 | +28.61% | 11.76 | 2.73 |
12/16 | 1,190 | 1,255 | 1,171 | 1,223 | +4.93% | 304,800 | 86億5688万 | +32.79% | 11.78 | 2.73 |
12/13 | 1,183 | 1,200 | 1,144 | 1,166 | +0.09% | 196,600 | 82億4987万 | +30.96% | 11.23 | 2.61 |
12/12 | 1,150 | 1,218 | 1,108 | 1,165 | +7.97% | 426,800 | 82億4279万 | +35.72% | 11.22 | 2.6 |
12/11 | 1,066 | 1,082 | 1,048 | 1,079 | +0.23% | 76,800 | 76億3405万 | +30.57% | 10.39 | 2.41 |
12/10 | 1,036 | 1,099 | 1,010 | 1,076 | +4.67% | 177,000 | 76億1635万 | +34.84% | 10.37 | 2.41 |
12/09 | 1,021 | 1,038 | 994 | 1,028 | +0.39% | 109,600 | 72億7659万 | +33.51% | 9.91 | 2.3 |
12/06 | 991 | 1,026 | 983 | 1,024 | +3.43% | 134,800 | 72億4828万 | +37.63% | 9.87 | 2.29 |
12/05 | 1,043 | 1,049 | 981 | 990 | -3.79% | 180,400 | 70億761万 | +37.88% | 9.54 | 2.21 |
12/04 | 1,028 | 1,060 | 1,000 | 1,029 | -1.29% | 206,200 | 72億8367万 | +48.27% | 9.92 | 2.3 |
12/03 | 1,038 | 1,081 | 1,028 | 1,043 | -0.48% | 293,200 | 73億7923万 | +56.06% | 10.05 | 2.33 |
12/02 | 1,010 | 1,100 | 992 | 1,048 | +4.13% | 577,800 | 74億1462万 | +63.42% | 10.09 | 2.34 |
11/29 | 966 | 1,099 | 931 | 1,006 | +5.89% | 1,415,600 | 71億2087万 | +63.84% | 9.69 | 2.25 |
11/28 | 826 | 993 | 812 | 950 | +17.94% | 1,222,200 | 67億2448万 | +61.56% | 9.15 | 2.12 |
11/27 | 801 | 820 | 785 | 806 | +0.56% | 187,800 | 57億165万 | +42.57% | 7.76 | 1.8 |
11/26 | 850 | 890 | 796 | 801 | +0.13% | 679,200 | 56億6979万 | +46.44% | 7.72 | 1.79 |
11/25 | 801 | 821 | 763 | 800 | -1.3% | 317,400 | 56億6272万 | +50.94% | 7.71 | 1.79 |
11/22 | 815 | 902 | 807 | 811 | -2.93% | 468,400 | 57億3704万 | +58.3% | 7.81 | 1.81 |
11/21 | 835 | 848 | 797 | 835 | -1.42% | 308,000 | 59億1046万 | +69.03% | 8.05 | 1.87 |
11/20 | 800 | 850 | 770 | 847 | +2.42% | 619,600 | 59億9540万 | +78.32% | 8.16 | 1.89 |
11/19 | 825 | 895 | 797 | 827 | +4.16% | 2,861,800 | 58億5383万 | +81.76% | 7.97 | 1.85 |
11/18 | 766 | 794 | 739 | 794 | +7.88% | 1,256,000 | 56億2024万 | +82.11% | 7.65 | 1.78 |
11/15 | 750 | 855 | 707 | 736 | -2.52% | 4,702,600 | 52億970万 | +75.66% | 7.09 | 1.65 |
11/14 | 732 | 836 | 715 | 755 | +12.43% | 6,379,800 | 53億4419万 | +86.88% | 7.28 | 1.69 |
11/13 | 672 | 672 | 672 | 672 | +28.76% | 168,400 | 47億5314万 | +73.07% | 6.47 | 1.5 |
11/12 | 522 | 522 | 522 | 522 | +16.8% | 19,400 | 36億9138万 | +38.7% | 5.03 | 1.17 |
11/11 | 447 | 447 | 447 | 447 | +20.19% | 16,200 | 31億6050万 | +21% | 4.3 | 1 |
11/08 | 367 | 372 | 365 | 372 | +1.36% | 9,000 | 26億2962万 | +1.5% | 3.58 | 0.83 |
11/07 | 371 | 373 | 367 | 367 | -1.35% | 5,800 | 25億9423万 | +0.14% | 3.53 | 0.82 |
11/06 | 373 | 373 | 369 | 372 | -0.13% | 5,200 | 26億2962万 | +1.5% | 3.58 | 0.83 |
11/05 | 380 | 380 | 369 | 372 | -1.98% | 6,400 | 26億3316万 | +1.64% | 3.58 | 0.83 |
11/01 | 376 | 380 | 369 | 380 | 0% | 27,600 | 26億8625万 | +3.97% | 3.66 | 0.85 |
10/31 | 379 | 382 | 375 | 380 | +1.34% | 14,400 | 26億8625万 | +3.97% | 3.66 | 0.85 |
10/30 | 382 | 382 | 372 | 375 | -1.83% | 7,800 | 26億5086万 | +2.88% | 3.61 | 0.84 |
10/29 | 374 | 382 | 373 | 382 | +2.97% | 18,600 | 27億40万 | +4.81% | 3.68 | 0.85 |
10/28 | 370 | 374 | 370 | 371 | -0.13% | 8,800 | 26億2254万 | +2.07% | 3.57 | 0.83 |
10/25 | 371 | 371 | 367 | 371 | +1.23% | 4,200 | 26億2608万 | +2.2% | 3.57 | 0.83 |
10/24 | 367 | 376 | 363 | 367 | -0.81% | 29,200 | 25億9423万 | +0.96% | 3.53 | 0.82 |
10/23 | 367 | 370 | 362 | 370 | +0.68% | 12,600 | 26億1546万 | +1.51% | 3.56 | 0.83 |
10/21 | 360 | 367 | 360 | 367 | +2.8% | 26,000 | 25億9777万 | +0.82% | 3.54 | 0.82 |
10/18 | 358 | 360 | 356 | 357 | +1.42% | 23,800 | 25億2698万 | -2.19% | 3.44 | 0.8 |
10/17 | 355 | 356 | 352 | 352 | -1.4% | 21,400 | 24億9159万 | -3.56% | 3.39 | 0.79 |
10/16 | 361 | 365 | 351 | 357 | -0.97% | 33,000 | 25億2698万 | -2.46% | 3.44 | 0.8 |
10/15 | 358 | 362 | 358 | 361 | +1.12% | 7,600 | 25億5176万 | -1.5% | 3.47 | 0.81 |
10/11 | 358 | 360 | 357 | 357 | -0.97% | 8,800 | 25億2344万 | -2.6% | 3.44 | 0.8 |
10/10 | 365 | 365 | 359 | 360 | +0.42% | 5,800 | 25億4822万 | -1.64% | 3.47 | 0.81 |
10/09 | 361 | 361 | 359 | 359 | -0.83% | 9,600 | 25億3760万 | -2.05% | 3.45 | 0.8 |
10/08 | 361 | 366 | 361 | 362 | -1.5% | 8,200 | 25億5884万 | -1.23% | 3.48 | 0.81 |
10/07 | 363 | 367 | 361 | 367 | +1.94% | 4,600 | 25億9777万 | +0.27% | 3.54 | 0.82 |
10/04 | 360 | 365 | 360 | 360 | +0.42% | 2,400 | 25億4822万 | -1.37% | 3.47 | 0.81 |
10/03 | 360 | 360 | 359 | 359 | -2.05% | 3,200 | 25億3760万 | -1.78% | 3.45 | 0.8 |
10/02 | 370 | 370 | 362 | 366 | -1.48% | 12,000 | 25億9069万 | +0.27% | 3.53 | 0.82 |
10/01 | 361 | 373 | 361 | 372 | +2.91% | 15,000 | 26億2962万 | +1.78% | 3.58 | 0.83 |
09/30 | 361 | 367 | 361 | 361 | -1.77% | 12,200 | 25億5530万 | -1.1% | 3.48 | 0.81 |
09/27 | 363 | 371 | 363 | 368 | +2.23% | 15,400 | 26億131万 | +0.41% | 3.54 | 0.82 |
09/26 | 371 | 371 | 359 | 360 | -1.37% | 13,800 | 25億4468万 | -1.78% | 3.46 | 0.8 |
09/25 | 364 | 368 | 363 | 365 | -1.35% | 11,400 | 25億8007万 | -0.95% | 3.51 | 0.82 |
09/24 | 364 | 370 | 364 | 370 | +1.79% | 7,600 | 26億1546万 | +0.41% | 3.56 | 0.83 |
09/20 | 368 | 374 | 362 | 363 | -1.22% | 16,600 | 25億6945万 | -1.36% | 3.5 | 0.81 |
09/19 | 371 | 375 | 368 | 368 | -0.94% | 23,400 | 26億131万 | -0.14% | 3.54 | 0.82 |
09/18 | 372 | 377 | 371 | 371 | -0.67% | 13,800 | 26億2608万 | +0.82% | 3.57 | 0.83 |
09/17 | 376 | 384 | 373 | 374 | -0.53% | 26,400 | 26億4378万 | +1.49% | 3.6 | 0.84 |
09/13 | 382 | 383 | 365 | 376 | -0.4% | 24,800 | 26億5793万 | +1.49% | 3.62 | 0.84 |
09/12 | 376 | 384 | 376 | 377 | 0% | 14,400 | 26億6855万 | +1.62% | 3.63 | 0.84 |
09/11 | 367 | 380 | 367 | 377 | +2.31% | 24,200 | 26億6855万 | +1.07% | 3.63 | 0.84 |
09/10 | 367 | 372 | 354 | 369 | +0.14% | 37,000 | 26億839万 | -1.21% | 3.55 | 0.82 |
09/09 | 360 | 368 | 357 | 368 | +1.66% | 14,600 | 26億485万 | -1.87% | 3.55 | 0.82 |