PBR
2019/09/30~2020/02/28
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 |
02/28 | 2,606 | 2,640 | 2,558 | 2,571 | -4.71% | 892,700 | 2446億2410万 | -15.95% | 10.09 | 0.89 |
02/27 | 2,710 | 2,744 | 2,659 | 2,698 | +0.56% | 1,064,800 | 2567億782万 | -12.6% | 10.59 | 0.93 |
02/26 | 2,684 | 2,705 | 2,634 | 2,683 | -1.47% | 749,700 | 2552億8061万 | -13.7% | 10.53 | 0.93 |
02/25 | 2,705 | 2,750 | 2,700 | 2,723 | -4.62% | 776,300 | 2590億8651万 | -13.11% | 10.69 | 0.94 |
02/21 | 2,859 | 2,898 | 2,850 | 2,855 | +0.88% | 565,200 | 2716億4597万 | -9.59% | 11.21 | 0.99 |
02/20 | 2,876 | 2,887 | 2,813 | 2,830 | +0.28% | 575,500 | 2692億1748万 | -10.87% | 11.11 | 0.98 |
02/19 | 2,846 | 2,852 | 2,795 | 2,822 | -1.47% | 675,700 | 2684億5644万 | -11.62% | 11.08 | 0.98 |
02/18 | 2,880 | 2,898 | 2,821 | 2,864 | -1.17% | 821,300 | 2724億5189万 | -10.95% | 11.24 | 0.99 |
02/17 | 2,905 | 2,913 | 2,844 | 2,898 | -0.55% | 1,016,400 | 2756億8631万 | -10.44% | 11.37 | 1 |
02/14 | 3,030 | 3,040 | 2,827 | 2,914 | -6.15% | 1,921,200 | 2772億839万 | -10.45% | 11.44 | 1.01 |
02/13 | 3,200 | 3,225 | 3,025 | 3,105 | -8.94% | 1,882,700 | 2953億7819万 | -4.99% | 12.19 | 1.07 |
02/12 | 3,425 | 3,430 | 3,380 | 3,410 | -0.44% | 461,500 | 3243億9279万 | +4.09% | 13.38 | 1.18 |
02/10 | 3,410 | 3,475 | 3,400 | 3,425 | -2.28% | 504,000 | 3258億1974万 | +4.68% | 13.44 | 1.19 |
02/07 | 3,490 | 3,525 | 3,475 | 3,505 | -0.28% | 589,300 | 3334億3013万 | +7.25% | 13.76 | 1.21 |
02/06 | 3,455 | 3,570 | 3,445 | 3,515 | +4.3% | 902,500 | 3343億8143万 | +7.72% | 13.8 | 1.22 |
02/05 | 3,380 | 3,415 | 3,360 | 3,370 | +1.66% | 649,800 | 3205億8760万 | +3.44% | 13.23 | 1.17 |
02/04 | 3,240 | 3,325 | 3,205 | 3,315 | +9.41% | 1,428,000 | 3153億5546万 | +1.78% | 13.01 | 1.15 |
02/03 | 2,971 | 3,040 | 2,969 | 3,030 | -1.46% | 410,200 | 2882億4345万 | -7.06% | 11.89 | 1.05 |
01/31 | 3,060 | 3,100 | 3,040 | 3,075 | +0.82% | 574,400 | 2925億2429万 | -6.08% | 12.07 | 1.06 |
01/30 | 3,080 | 3,095 | 3,020 | 3,050 | -1.77% | 490,700 | 2901億4605万 | -7.15% | 11.97 | 1.06 |
01/29 | 3,100 | 3,125 | 3,095 | 3,105 | +1.31% | 436,900 | 2953億7819万 | -5.88% | 12.19 | 1.07 |
01/28 | 3,080 | 3,080 | 3,045 | 3,065 | -2.39% | 470,100 | 2915億7299万 | -7.43% | 12.03 | 1.06 |
01/27 | 3,190 | 3,200 | 3,135 | 3,140 | -4.27% | 482,500 | 2987億773万 | -5.62% | 12.32 | 1.09 |
01/24 | 3,240 | 3,285 | 3,225 | 3,280 | +1.71% | 326,000 | 3120億2591万 | -1.77% | 12.87 | 1.14 |
01/23 | 3,255 | 3,265 | 3,225 | 3,225 | -1.83% | 299,800 | 3067億9377万 | -3.62% | 12.66 | 1.12 |
01/22 | 3,215 | 3,300 | 3,210 | 3,285 | +1.23% | 428,800 | 3125億156万 | -2.03% | 12.89 | 1.14 |
01/21 | 3,290 | 3,295 | 3,235 | 3,245 | -1.52% | 568,500 | 3086億9377万 | -3.37% | 12.74 | 1.12 |
01/20 | 3,310 | 3,330 | 3,290 | 3,295 | -0.9% | 1,002,600 | 3134億5022万 | -2.05% | 12.93 | 1.14 |
01/17 | 3,300 | 3,340 | 3,295 | 3,325 | +1.68% | 760,700 | 3163億410万 | -1.34% | 13.05 | 1.15 |
01/16 | 3,290 | 3,295 | 3,250 | 3,270 | -0.91% | 261,300 | 3110億7200万 | -3.08% | 12.83 | 1.13 |
01/15 | 3,345 | 3,355 | 3,290 | 3,300 | -2.51% | 379,400 | 3139億2587万 | -2.28% | 12.95 | 1.14 |
01/14 | 3,400 | 3,415 | 3,360 | 3,385 | +0.59% | 252,300 | 3220億1184万 | +0.24% | 13.29 | 1.17 |
01/10 | 3,380 | 3,390 | 3,345 | 3,365 | +0.75% | 313,200 | 3201億926万 | -0.27% | 13.21 | 1.16 |
01/09 | 3,345 | 3,365 | 3,335 | 3,340 | +2.3% | 274,700 | 3177億3103万 | -0.98% | 13.11 | 1.16 |
01/08 | 3,255 | 3,275 | 3,220 | 3,265 | -1.8% | 458,400 | 3105億9635万 | -3.14% | 12.81 | 1.13 |
01/07 | 3,300 | 3,345 | 3,285 | 3,325 | +0.76% | 287,200 | 3163億410万 | -1.36% | 13.05 | 1.15 |
01/06 | 3,265 | 3,305 | 3,250 | 3,300 | -0.75% | 418,300 | 3139億2587万 | -2.14% | 12.95 | 1.14 |
2019 |
12/30 | 3,360 | 3,360 | 3,310 | 3,325 | -1.34% | 236,600 | 3163億410万 | -1.42% | 13.55 | 1.22 |
12/27 | 3,390 | 3,390 | 3,365 | 3,370 | -0.59% | 117,300 | 3205億8490万 | -0.09% | 13.73 | 1.24 |
12/26 | 3,375 | 3,400 | 3,365 | 3,390 | +1.04% | 160,000 | 3224億8748万 | +0.59% | 13.81 | 1.24 |
12/25 | 3,365 | 3,370 | 3,345 | 3,355 | -0.89% | 127,900 | 3191億5797万 | -0.27% | 13.67 | 1.23 |
12/24 | 3,375 | 3,395 | 3,365 | 3,385 | +0.3% | 153,900 | 3220億1184万 | +0.71% | 13.79 | 1.24 |
12/23 | 3,385 | 3,390 | 3,355 | 3,375 | +0.6% | 151,900 | 3210億6055万 | +0.54% | 13.75 | 1.24 |
12/20 | 3,380 | 3,395 | 3,355 | 3,355 | -1.32% | 261,900 | 3191億5797万 | -0.06% | 13.67 | 1.23 |
12/19 | 3,410 | 3,435 | 3,385 | 3,400 | -0.15% | 262,400 | 3234億3878万 | +1.25% | 13.85 | 1.25 |
12/18 | 3,455 | 3,465 | 3,385 | 3,405 | -1.87% | 328,300 | 3239億1442万 | +1.4% | 13.87 | 1.25 |
12/17 | 3,485 | 3,485 | 3,455 | 3,470 | +0.58% | 314,200 | 3300億9781万 | +3.46% | 14.14 | 1.27 |
12/16 | 3,450 | 3,465 | 3,430 | 3,450 | 0% | 337,200 | 3281億9523万 | +3.08% | 14.06 | 1.27 |
12/13 | 3,455 | 3,500 | 3,440 | 3,450 | +1.92% | 724,800 | 3281億9523万 | +3.29% | 14.06 | 1.27 |
12/12 | 3,440 | 3,440 | 3,375 | 3,385 | -0.73% | 367,800 | 3220億1184万 | +1.53% | 13.79 | 1.24 |
12/11 | 3,410 | 3,420 | 3,355 | 3,410 | +0.44% | 384,000 | 3243億9007万 | +2.43% | 13.89 | 1.25 |
12/10 | 3,425 | 3,440 | 3,395 | 3,395 | -1.74% | 325,200 | 3229億6313万 | +2.11% | 13.83 | 1.24 |
12/09 | 3,465 | 3,480 | 3,425 | 3,455 | +0.88% | 300,900 | 3286億7087万 | +4.03% | 14.08 | 1.27 |
12/06 | 3,400 | 3,440 | 3,390 | 3,425 | +2.24% | 578,000 | 3258億1700万 | +3.41% | 13.95 | 1.26 |
12/05 | 3,335 | 3,360 | 3,320 | 3,350 | +1.98% | 384,400 | 3186億8232万 | +1.39% | 13.65 | 1.23 |
12/04 | 3,275 | 3,290 | 3,260 | 3,285 | -1.05% | 281,600 | 3124億9893万 | -0.48% | 13.38 | 1.2 |
12/03 | 3,295 | 3,335 | 3,285 | 3,320 | -0.75% | 383,100 | 3158億2845万 | +0.51% | 13.53 | 1.22 |
12/02 | 3,290 | 3,355 | 3,290 | 3,345 | +1.67% | 418,800 | 3182億668万 | +1.27% | 13.63 | 1.23 |
11/29 | 3,280 | 3,300 | 3,275 | 3,290 | +0.61% | 306,600 | 3129億7458万 | -0.3% | 13.4 | 1.21 |
11/28 | 3,310 | 3,320 | 3,240 | 3,270 | -2.1% | 850,800 | 3110億7200万 | -0.82% | 13.32 | 1.2 |
11/27 | 3,345 | 3,370 | 3,320 | 3,340 | +0.15% | 435,400 | 3177億3103万 | +1.4% | 13.61 | 1.22 |
11/26 | 3,365 | 3,415 | 3,310 | 3,335 | +0.3% | 1,077,600 | 3172億5539万 | +1.52% | 13.59 | 1.22 |
11/25 | 3,310 | 3,380 | 3,310 | 3,325 | +1.37% | 1,413,100 | 3163億410万 | +1.5% | 13.55 | 1.22 |
11/22 | 3,255 | 3,320 | 3,255 | 3,280 | +1.23% | 494,100 | 3120億2329万 | +0.55% | 13.36 | 1.2 |
11/21 | 3,235 | 3,280 | 3,170 | 3,240 | -1.07% | 429,400 | 3081億9285万 | -0.31% | 12.24 | 1.1 |
11/20 | 3,245 | 3,285 | 3,245 | 3,275 | -0.76% | 415,300 | 3115億2210万 | +1.21% | 12.37 | 1.11 |
11/19 | 3,330 | 3,360 | 3,290 | 3,300 | -1.93% | 378,600 | 3139億13万 | +2.39% | 12.47 | 1.12 |
11/18 | 3,385 | 3,385 | 3,330 | 3,365 | -0.88% | 308,600 | 3200億8301万 | +4.93% | 12.71 | 1.14 |
11/15 | 3,365 | 3,430 | 3,330 | 3,395 | -0.15% | 402,900 | 3229億3665万 | +6.49% | 12.83 | 1.15 |
11/14 | 3,425 | 3,445 | 3,330 | 3,400 | +3.5% | 900,900 | 3234億1226万 | +7.36% | 12.85 | 1.16 |
11/13 | 3,265 | 3,300 | 3,235 | 3,285 | -0.9% | 418,900 | 3124億7331万 | +4.48% | 12.41 | 1.12 |
11/12 | 3,260 | 3,320 | 3,240 | 3,315 | +1.53% | 251,100 | 3153億2695万 | +6.05% | 12.52 | 1.13 |
11/11 | 3,325 | 3,335 | 3,260 | 3,265 | -0.91% | 219,800 | 3105億7089万 | +5.12% | 12.34 | 1.11 |
11/08 | 3,330 | 3,340 | 3,265 | 3,295 | +0.76% | 539,700 | 3134億2452万 | +6.57% | 12.45 | 1.12 |
11/07 | 3,275 | 3,290 | 3,225 | 3,270 | -1.36% | 493,200 | 3110億4649万 | +6.31% | 12.35 | 1.11 |
11/06 | 3,305 | 3,325 | 3,295 | 3,315 | +0.61% | 334,600 | 3153億2695万 | +8.3% | 12.52 | 1.13 |
11/05 | 3,275 | 3,310 | 3,245 | 3,295 | +2.49% | 363,500 | 3134億2452万 | +8.28% | 12.45 | 1.12 |
11/01 | 3,195 | 3,240 | 3,175 | 3,215 | -0.77% | 341,500 | 3058億1482万 | +6.28% | 12.15 | 1.09 |
10/31 | 3,240 | 3,250 | 3,185 | 3,240 | -0.46% | 484,400 | 3081億9285万 | +7.64% | 12.24 | 1.1 |
10/30 | 3,310 | 3,320 | 3,245 | 3,255 | -2.54% | 634,900 | 3320億7917万 | +8.72% | 13.26 | 1.19 |
10/29 | 3,355 | 3,355 | 3,305 | 3,340 | +0.45% | 557,500 | 3407億5098万 | +12.16% | 13.61 | 1.22 |
10/28 | 3,290 | 3,340 | 3,265 | 3,325 | +1.53% | 543,200 | 3392億2066万 | +12.41% | 13.54 | 1.22 |
10/25 | 3,250 | 3,290 | 3,240 | 3,275 | +2.34% | 663,700 | 3341億1960万 | +11.51% | 13.34 | 1.2 |
10/24 | 3,200 | 3,230 | 3,165 | 3,200 | 0% | 474,700 | 3264億6800万 | +9.55% | 13.04 | 1.17 |
10/23 | 3,140 | 3,210 | 3,115 | 3,200 | +2.4% | 667,500 | 3264億6800万 | +10.15% | 13.04 | 1.17 |
10/21 | 3,130 | 3,150 | 3,100 | 3,125 | +0.64% | 509,700 | 3188億1641万 | +8.21% | 12.73 | 1.15 |
10/18 | 2,993 | 3,140 | 2,988 | 3,105 | +4.65% | 1,667,500 | 3167億7599万 | +8.11% | 12.65 | 1.14 |
10/17 | 2,959 | 2,993 | 2,947 | 2,967 | -0.54% | 349,400 | 3026億9705万 | +3.92% | 12.09 | 1.09 |
10/16 | 2,987 | 3,005 | 2,965 | 2,983 | +2.76% | 682,700 | 3043億2939万 | +4.96% | 12.15 | 1.09 |
10/15 | 3,005 | 3,010 | 2,901 | 2,903 | -1.69% | 738,000 | 2961億6769万 | +2.69% | 11.83 | 1.06 |
10/11 | 2,931 | 2,966 | 2,916 | 2,953 | +2.14% | 457,600 | 3012億6876万 | +4.9% | 12.03 | 1.08 |
10/10 | 2,883 | 2,895 | 2,854 | 2,891 | +0.28% | 334,600 | 2949億4344万 | +3.29% | 11.78 | 1.06 |
10/09 | 2,843 | 2,884 | 2,824 | 2,883 | +0.31% | 314,900 | 2941億2727万 | +3.48% | 11.74 | 1.06 |
10/08 | 2,845 | 2,906 | 2,845 | 2,874 | +1.59% | 390,500 | 2932億908万 | +3.68% | 11.71 | 1.05 |
10/07 | 2,827 | 2,831 | 2,786 | 2,829 | +0.18% | 547,600 | 2886億1812万 | +2.57% | 11.52 | 1.04 |
10/04 | 2,811 | 2,827 | 2,757 | 2,824 | -0.25% | 791,200 | 2881億801万 | +2.92% | 11.5 | 1.04 |
10/03 | 2,830 | 2,842 | 2,785 | 2,831 | -2.38% | 600,200 | 2888億2216万 | +3.74% | 11.53 | 1.04 |
10/02 | 2,865 | 2,906 | 2,855 | 2,900 | -0.45% | 580,600 | 2958億6163万 | +6.81% | 11.81 | 1.06 |
10/01 | 2,876 | 2,918 | 2,876 | 2,913 | +1.25% | 355,300 | 2971億8790万 | +8.09% | 11.87 | 1.07 |
09/30 | 2,861 | 2,902 | 2,841 | 2,877 | +0.42% | 467,700 | 2935億1514万 | +7.47% | 11.72 | 1.05 |