PBR
2020/01/29~2020/06/25
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 |
06/25 | 1,409 | 1,427 | 1,405 | 1,414 | +1% | 45,500 | 485億91万 | -0.77% | 17.42 | 0.71 |
06/24 | 1,434 | 1,435 | 1,400 | 1,400 | -2.51% | 19,200 | 480億2070万 | -1.62% | 17.24 | 0.71 |
06/23 | 1,436 | 1,446 | 1,418 | 1,436 | +1.13% | 17,500 | 492億5552万 | +1.06% | 17.69 | 0.73 |
06/22 | 1,434 | 1,440 | 1,420 | 1,420 | -0.98% | 17,900 | 487億671万 | +0.21% | 17.49 | 0.72 |
06/19 | 1,486 | 1,486 | 1,433 | 1,434 | -0.62% | 60,600 | 491億8692万 | +1.49% | 17.66 | 0.72 |
06/18 | 1,432 | 1,443 | 1,411 | 1,443 | +1.55% | 24,800 | 494億9562万 | +2.41% | 17.77 | 0.73 |
06/17 | 1,444 | 1,444 | 1,409 | 1,421 | -1.25% | 20,200 | 487億4101万 | +1.28% | 17.5 | 0.72 |
06/16 | 1,405 | 1,444 | 1,397 | 1,439 | +4.81% | 45,500 | 493億5842万 | +2.86% | 17.73 | 0.73 |
06/15 | 1,395 | 1,410 | 1,372 | 1,373 | -1.36% | 26,900 | 470億9459万 | -1.58% | 16.91 | 0.69 |
06/12 | 1,390 | 1,402 | 1,370 | 1,392 | -0.93% | 45,300 | 477億4630万 | -0.22% | 17.15 | 0.7 |
06/11 | 1,450 | 1,455 | 1,403 | 1,405 | -4.03% | 35,400 | 481億9220万 | +0.86% | 17.31 | 0.71 |
06/10 | 1,463 | 1,467 | 1,449 | 1,464 | +0.76% | 22,500 | 502億1593万 | +5.32% | 18.03 | 0.74 |
06/09 | 1,466 | 1,468 | 1,441 | 1,453 | -0.34% | 29,500 | 498億3863万 | +4.83% | 17.9 | 0.73 |
06/08 | 1,480 | 1,480 | 1,450 | 1,458 | +0.28% | 28,200 | 500億1013万 | +5.35% | 17.96 | 0.74 |
06/05 | 1,439 | 1,463 | 1,430 | 1,454 | +2.04% | 31,400 | 498億7293万 | +5.36% | 17.91 | 0.73 |
06/04 | 1,467 | 1,467 | 1,415 | 1,425 | -1.66% | 45,100 | 488億7821万 | +3.41% | 17.55 | 0.72 |
06/03 | 1,471 | 1,471 | 1,440 | 1,449 | -0.14% | 29,400 | 497億143万 | +5.31% | 17.85 | 0.73 |
06/02 | 1,446 | 1,465 | 1,444 | 1,451 | +1.47% | 30,000 | 497億7003万 | +5.68% | 17.87 | 0.73 |
06/01 | 1,433 | 1,435 | 1,417 | 1,430 | +0.7% | 29,000 | 490億4972万 | +4.53% | 17.61 | 0.72 |
05/29 | 1,474 | 1,481 | 1,418 | 1,420 | -4.25% | 80,400 | 487億671万 | +4.03% | 17.49 | 0.72 |
05/28 | 1,449 | 1,487 | 1,427 | 1,483 | +3.34% | 73,100 | 508億6764万 | +8.88% | 18.27 | 0.75 |
05/27 | 1,380 | 1,435 | 1,364 | 1,435 | +1.77% | 51,700 | 492億2122万 | +5.75% | 17.68 | 0.72 |
05/26 | 1,374 | 1,415 | 1,370 | 1,410 | +3.07% | 52,200 | 483億6371万 | +4.14% | 17.37 | 0.71 |
05/25 | 1,359 | 1,368 | 1,346 | 1,368 | +1.86% | 23,700 | 469億2309万 | +1.26% | 16.85 | 0.69 |
05/22 | 1,356 | 1,357 | 1,333 | 1,343 | -1.25% | 25,100 | 460億6557万 | -0.59% | 16.54 | 0.68 |
05/21 | 1,361 | 1,361 | 1,345 | 1,360 | +0.22% | 22,400 | 466億4868万 | +0.59% | 16.75 | 0.69 |
05/20 | 1,384 | 1,384 | 1,347 | 1,357 | +0.97% | 48,700 | 465億4578万 | +0.22% | 16.71 | 0.69 |
05/19 | 1,348 | 1,354 | 1,328 | 1,344 | +1.82% | 55,300 | 460億9987万 | -0.81% | 16.55 | 0.68 |
05/18 | 1,319 | 1,322 | 1,295 | 1,320 | +0.08% | 31,000 | 452億7666万 | -2.73% | 16.26 | 0.67 |
05/15 | 1,309 | 1,319 | 1,290 | 1,319 | +2.25% | 39,300 | 452億4236万 | -2.73% | 16.25 | 0.67 |
05/14 | 1,323 | 1,323 | 1,290 | 1,290 | -2.49% | 60,600 | 442億4765万 | -4.87% | 15.89 | 0.65 |
05/13 | 1,330 | 1,330 | 1,312 | 1,323 | -1.85% | 89,700 | 453億7956万 | -2.36% | 16.3 | 0.67 |
05/12 | 1,374 | 1,374 | 1,343 | 1,348 | -1.89% | 61,100 | 462億3708万 | -0.44% | 16.6 | 0.68 |
05/11 | 1,344 | 1,374 | 1,341 | 1,374 | +1.7% | 58,400 | 471億2889万 | +1.55% | 16.92 | 0.69 |
05/08 | 1,342 | 1,365 | 1,342 | 1,351 | +1.35% | 54,300 | 463億3998万 | -0.07% | 16.64 | 0.68 |
05/07 | 1,329 | 1,355 | 1,326 | 1,333 | -1.7% | 44,300 | 457億2257万 | -1.62% | 16.42 | 0.67 |
05/01 | 1,386 | 1,386 | 1,353 | 1,356 | -3.14% | 30,600 | 465億1148万 | -0.22% | 16.7 | 0.68 |
04/30 | 1,397 | 1,407 | 1,379 | 1,400 | +3.55% | 46,300 | 480億2070万 | +3.02% | 17.24 | 0.71 |
04/28 | 1,397 | 1,397 | 1,352 | 1,352 | -3.22% | 48,000 | 463億7428万 | -0.29% | 16.65 | 0.68 |
04/27 | 1,382 | 1,399 | 1,364 | 1,397 | +1.6% | 40,000 | 479億1780万 | +3.25% | 17.21 | 0.71 |
04/24 | 1,377 | 1,380 | 1,351 | 1,375 | -0.07% | 24,600 | 471億6319万 | +2% | 16.94 | 0.69 |
04/23 | 1,340 | 1,379 | 1,333 | 1,376 | +2.76% | 35,000 | 471億9749万 | +2.38% | 16.95 | 0.69 |
04/22 | 1,335 | 1,355 | 1,312 | 1,339 | -0.3% | 38,400 | 459億2837万 | +0.15% | 16.49 | 0.68 |
04/21 | 1,342 | 1,345 | 1,320 | 1,343 | -0.37% | 21,500 | 460億6557万 | +0.75% | 16.54 | 0.68 |
04/20 | 1,351 | 1,361 | 1,331 | 1,348 | -1.46% | 47,300 | 462億3708万 | +1.74% | 16.6 | 0.68 |
04/17 | 1,370 | 1,408 | 1,335 | 1,368 | +0.15% | 57,100 | 469億2309万 | +3.79% | 16.85 | 0.69 |
04/16 | 1,318 | 1,366 | 1,305 | 1,366 | +3.48% | 46,300 | 468億5448万 | +4.2% | 16.83 | 0.69 |
04/15 | 1,358 | 1,358 | 1,308 | 1,320 | -3.65% | 66,200 | 452億7666万 | +0.99% | 16.26 | 0.67 |
04/14 | 1,351 | 1,373 | 1,326 | 1,370 | +0.22% | 51,300 | 469億9169万 | +4.98% | 16.88 | 0.69 |
04/13 | 1,403 | 1,403 | 1,351 | 1,367 | -3.46% | 36,900 | 468億8879万 | +5.07% | 16.84 | 0.69 |
04/10 | 1,407 | 1,416 | 1,368 | 1,416 | +1.87% | 43,600 | 485億6951万 | +8.92% | 17.44 | 0.72 |
04/09 | 1,370 | 1,402 | 1,349 | 1,390 | +1.09% | 83,500 | 476億7770万 | +7.09% | 17.12 | 0.7 |
04/08 | 1,333 | 1,377 | 1,302 | 1,375 | +4.88% | 99,600 | 471億6319万 | +5.93% | 16.94 | 0.69 |
04/07 | 1,297 | 1,335 | 1,275 | 1,311 | -0.15% | 64,300 | 449億6796万 | +0.92% | 16.15 | 0.66 |
04/06 | 1,271 | 1,324 | 1,258 | 1,313 | +3.22% | 58,600 | 450億3656万 | +0.69% | 16.17 | 0.66 |
04/03 | 1,266 | 1,298 | 1,255 | 1,272 | -0.78% | 46,800 | 436億3024万 | -2.75% | 15.67 | 0.64 |
04/02 | 1,306 | 1,326 | 1,282 | 1,282 | -3.17% | 51,900 | 439億7324万 | -2.51% | 15.79 | 0.65 |
04/01 | 1,342 | 1,375 | 1,306 | 1,324 | -3.22% | 109,800 | 454億1386万 | +0.08% | 16.31 | 0.67 |
03/31 | 1,397 | 1,405 | 1,337 | 1,368 | -2.7% | 91,400 | 469億2309万 | +3.01% | 12.4 | 0.71 |
03/30 | 1,381 | 1,408 | 1,333 | 1,406 | -2.09% | 315,900 | 482億2651万 | +5.32% | 12.74 | 0.73 |
03/27 | 1,413 | 1,436 | 1,390 | 1,436 | +5.51% | 394,200 | 492億5552万 | +7.16% | 13.01 | 0.75 |
03/26 | 1,302 | 1,362 | 1,275 | 1,361 | +2.48% | 228,600 | 466億8298万 | +1.26% | 12.33 | 0.71 |
03/25 | 1,328 | 1,328 | 1,281 | 1,328 | +4.65% | 258,200 | 455億5107万 | -1.7% | 12.03 | 0.69 |
03/24 | 1,298 | 1,320 | 1,243 | 1,269 | +0.08% | 234,100 | 435億2734万 | -6.76% | 11.5 | 0.66 |
03/23 | 1,310 | 1,321 | 1,217 | 1,268 | -2.01% | 339,400 | 434億9304万 | -7.65% | 11.49 | 0.66 |
03/19 | 1,252 | 1,294 | 1,216 | 1,294 | +7.65% | 191,000 | 443億8485万 | -6.64% | 11.73 | 0.68 |
03/18 | 1,235 | 1,271 | 1,201 | 1,202 | -2.75% | 137,900 | 412億2920万 | -14.08% | 10.89 | 0.63 |
03/17 | 1,123 | 1,246 | 1,115 | 1,236 | +8.14% | 187,100 | 423億9542万 | -12.65% | 11.2 | 0.65 |
03/16 | 1,166 | 1,194 | 1,138 | 1,143 | -1.21% | 160,400 | 392億547万 | -20.07% | 10.36 | 0.6 |
03/13 | 1,135 | 1,175 | 1,108 | 1,157 | -3.18% | 412,400 | 396億8568万 | -20.15% | 10.49 | 0.6 |
03/12 | 1,234 | 1,234 | 1,189 | 1,195 | -5.46% | 151,200 | 409億8910万 | -18.37% | 10.83 | 0.62 |
03/11 | 1,274 | 1,309 | 1,260 | 1,264 | -0.86% | 122,300 | 433億5583万 | -14.48% | 11.45 | 0.66 |
03/10 | 1,243 | 1,284 | 1,206 | 1,275 | +0.47% | 159,700 | 437億3314万 | -14.37% | 11.55 | 0.67 |
03/09 | 1,306 | 1,317 | 1,263 | 1,269 | -5.72% | 213,400 | 435億2734万 | -15.34% | 11.5 | 0.66 |
03/06 | 1,352 | 1,363 | 1,328 | 1,346 | -1.9% | 227,000 | 461億6847万 | -10.86% | 12.2 | 0.7 |
03/05 | 1,405 | 1,409 | 1,367 | 1,372 | -0.72% | 147,600 | 470億6029万 | -9.68% | 12.43 | 0.72 |
03/04 | 1,382 | 1,399 | 1,370 | 1,382 | -1.07% | 103,600 | 474億329万 | -9.5% | 12.52 | 0.72 |
03/03 | 1,450 | 1,455 | 1,394 | 1,397 | -2.72% | 132,100 | 479億1780万 | -8.99% | 12.66 | 0.73 |
03/02 | 1,407 | 1,454 | 1,397 | 1,436 | +1.27% | 136,600 | 492億5552万 | -6.93% | 13.01 | 0.75 |
02/28 | 1,424 | 1,433 | 1,402 | 1,418 | -2.48% | 213,500 | 486億3811万 | -8.52% | 12.85 | 0.74 |
02/27 | 1,458 | 1,466 | 1,451 | 1,454 | -1.16% | 96,100 | 498億7293万 | -6.74% | 13.18 | 0.76 |
02/26 | 1,448 | 1,475 | 1,438 | 1,471 | +0.41% | 108,100 | 504億5604万 | -6.07% | 13.33 | 0.77 |
02/25 | 1,490 | 1,490 | 1,465 | 1,465 | -4.19% | 124,800 | 502億5023万 | -6.87% | 13.28 | 0.77 |
02/21 | 1,531 | 1,535 | 1,525 | 1,529 | -0.97% | 103,700 | 524億4547万 | -3.17% | 13.86 | 0.8 |
02/20 | 1,542 | 1,556 | 1,539 | 1,544 | +0.65% | 35,100 | 529億5997万 | -2.46% | 13.99 | 0.81 |
02/19 | 1,546 | 1,547 | 1,534 | 1,534 | -0.13% | 49,100 | 526億1697万 | -3.34% | 13.9 | 0.8 |
02/18 | 1,559 | 1,559 | 1,533 | 1,536 | -1.98% | 38,800 | 526億8557万 | -3.52% | 13.92 | 0.8 |
02/17 | 1,572 | 1,574 | 1,556 | 1,567 | -0.57% | 44,700 | 537億4889万 | -1.88% | 14.2 | 0.82 |
02/14 | 1,601 | 1,601 | 1,565 | 1,576 | -1.25% | 46,100 | 540億5759万 | -1.56% | 14.28 | 0.82 |
02/13 | 1,599 | 1,599 | 1,583 | 1,596 | -0.19% | 34,900 | 547億4360万 | -0.5% | 14.46 | 0.83 |
02/12 | 1,605 | 1,605 | 1,587 | 1,599 | -0.37% | 32,500 | 548億4650万 | -0.5% | 14.49 | 0.84 |
02/10 | 1,600 | 1,617 | 1,597 | 1,605 | -0.56% | 31,300 | 550億5231万 | -0.25% | 14.55 | 0.84 |
02/07 | 1,610 | 1,624 | 1,600 | 1,614 | -0.37% | 55,300 | 553億6101万 | +0.19% | 14.63 | 0.84 |
02/06 | 1,602 | 1,656 | 1,600 | 1,620 | +4.92% | 211,000 | 555億6681万 | +0.37% | 14.68 | 0.85 |
02/05 | 1,549 | 1,559 | 1,542 | 1,544 | +0.85% | 35,700 | 529億5997万 | -4.46% | 13.99 | 0.81 |
02/04 | 1,528 | 1,540 | 1,521 | 1,531 | -0.46% | 53,400 | 525億1407万 | -5.61% | 13.87 | 0.8 |
02/03 | 1,525 | 1,547 | 1,518 | 1,538 | -0.26% | 48,500 | 527億5417万 | -5.47% | 13.94 | 0.8 |
01/31 | 1,558 | 1,564 | 1,540 | 1,542 | -0.26% | 69,000 | 528億9137万 | -5.57% | 13.97 | 0.81 |
01/30 | 1,565 | 1,569 | 1,536 | 1,546 | -1.15% | 68,100 | 530億2858万 | -5.62% | 14.01 | 0.81 |
01/29 | 1,573 | 1,573 | 1,558 | 1,564 | -0.89% | 48,100 | 536億4598万 | -4.87% | 14.17 | 0.82 |