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 |
---|
2024 | 3/1, 株式分割 1→5 |
2020 |
02/28 | 732 | 734 | 700 | 709 | -4.96% | 3,004,500 | 2467億2313万 | -6.46% | 16.23 | 0.79 |
02/27 | 756 | 758 | 738 | 746 | -2.86% | 1,736,500 | 2595億9867万 | -1.84% | 17.08 | 0.83 |
02/26 | 764 | 770 | 756 | 768 | -0.52% | 1,356,500 | 2672億5440万 | +0.92% | 17.58 | 0.86 |
02/25 | 770 | 779 | 770 | 772 | -2.03% | 1,437,000 | 2686億4635万 | +1.58% | 17.67 | 0.86 |
02/21 | 781 | 794 | 780 | 788 | +1.16% | 1,260,500 | 2742億1415万 | +3.68% | 18.04 | 0.88 |
02/20 | 769 | 779 | 767 | 779 | +2.5% | 1,507,500 | 2710億8226万 | +2.64% | 17.83 | 0.87 |
02/19 | 753 | 764 | 752 | 760 | -0.39% | 1,101,500 | 2644億7050万 | +0.26% | 17.4 | 0.85 |
02/18 | 764 | 764 | 759 | 763 | -0.52% | 645,500 | 2655億1446万 | +0.66% | 17.47 | 0.85 |
02/17 | 780 | 780 | 764 | 767 | -1.79% | 849,000 | 2669億641万 | +1.32% | 17.56 | 0.85 |
02/14 | 775 | 786 | 775 | 781 | +0.13% | 1,056,000 | 2717億7823万 | +3.31% | 17.88 | 0.87 |
02/13 | 763 | 782 | 763 | 780 | +2.63% | 1,208,500 | 2714億3025万 | +3.45% | 17.85 | 0.87 |
02/12 | 775 | 780 | 757 | 760 | -3.31% | 2,530,500 | 2644億7050万 | +0.93% | 17.4 | 0.85 |
02/10 | 755 | 790 | 751 | 786 | +2.48% | 1,756,000 | 2735億1817万 | +4.52% | 17.99 | 0.88 |
02/07 | 760 | 777 | 760 | 767 | +0.79% | 1,703,500 | 2669億641万 | +2.4% | 17.56 | 0.85 |
02/06 | 757 | 765 | 754 | 761 | +1.87% | 1,258,000 | 2648億1848万 | +1.74% | 17.42 | 0.85 |
02/05 | 743 | 751 | 741 | 747 | +0.54% | 1,221,500 | 2599億4666万 | 0% | 17.1 | 0.83 |
02/04 | 737 | 743 | 737 | 743 | 0% | 771,500 | 2585億5471万 | -0.4% | 17.01 | 0.83 |
02/03 | 726 | 747 | 726 | 743 | +0.68% | 1,185,500 | 2585億5471万 | -0.27% | 17.01 | 0.83 |
01/31 | 749 | 751 | 735 | 738 | -1.2% | 1,785,500 | 2568億1477万 | -0.81% | 16.89 | 0.82 |
01/30 | 752 | 753 | 743 | 747 | -0.8% | 1,019,500 | 2599億4666万 | +0.54% | 17.1 | 0.83 |
01/29 | 748 | 754 | 742 | 753 | +1.21% | 1,033,000 | 2620億3458万 | +1.62% | 17.24 | 0.84 |
01/28 | 738 | 747 | 733 | 744 | +0.81% | 1,188,500 | 2589億270万 | +0.54% | 17.03 | 0.83 |
01/27 | 738 | 744 | 731 | 738 | -1.07% | 843,000 | 2568億1477万 | -0.27% | 16.89 | 0.82 |
01/24 | 758 | 758 | 744 | 746 | -1.32% | 1,039,500 | 2595億9867万 | +0.95% | 17.08 | 0.83 |
01/23 | 762 | 763 | 754 | 756 | -1.31% | 1,034,000 | 2630億7855万 | +2.3% | 17.31 | 0.84 |
01/22 | 759 | 768 | 757 | 766 | +0.26% | 1,019,000 | 2665億5842万 | +3.93% | 17.53 | 0.85 |
01/21 | 760 | 771 | 756 | 764 | +1.06% | 1,522,000 | 2658億6245万 | +3.8% | 17.49 | 0.85 |
01/20 | 763 | 764 | 756 | 756 | -0.53% | 601,500 | 2630億7855万 | +3% | 17.31 | 0.84 |
01/17 | 766 | 767 | 758 | 760 | -0.91% | 998,500 | 2644億7050万 | +3.54% | 17.4 | 0.85 |
01/16 | 759 | 768 | 757 | 767 | +1.32% | 1,292,500 | 2669億641万 | +4.64% | 17.56 | 0.85 |
01/15 | 756 | 757 | 752 | 757 | +0.4% | 1,216,000 | 2634億2653万 | +3.42% | 17.33 | 0.84 |
01/14 | 748 | 755 | 746 | 754 | +2.31% | 1,494,500 | 2623億8257万 | +3.15% | 17.26 | 0.84 |
01/10 | 737 | 743 | 736 | 737 | -0.41% | 828,500 | 2564億6678万 | +0.96% | 16.87 | 0.82 |
01/09 | 743 | 744 | 734 | 740 | +0.54% | 1,325,000 | 2575億1075万 | +1.23% | 16.94 | 0.82 |
01/08 | 739 | 743 | 732 | 736 | -1.6% | 1,085,500 | 2561億1880万 | +0.68% | 16.85 | 0.82 |
01/07 | 746 | 754 | 743 | 748 | +1.49% | 1,343,000 | 2602億9465万 | +2.33% | 17.12 | 0.83 |
01/06 | 724 | 741 | 723 | 737 | +1.66% | 1,654,000 | 3301億6678万 | +0.68% | 22.93 | 1.12 |
2019 |
12/30 | 733 | 734 | 725 | 725 | -1.09% | 676,500 | 3247億9093万 | -0.96% | 22.56 | 1.1 |
12/27 | 730 | 737 | 730 | 733 | +0.55% | 541,500 | 3283億7483万 | 0% | 22.8 | 1.11 |
12/26 | 724 | 730 | 724 | 729 | +0.69% | 515,500 | 3265億8288万 | -0.68% | 22.68 | 1.1 |
12/25 | 716 | 726 | 716 | 724 | +0.56% | 620,500 | 3243億4295万 | -1.5% | 22.52 | 1.1 |
12/24 | 720 | 723 | 718 | 720 | +0.42% | 435,500 | 3225億5100万 | -2.17% | 22.4 | 1.09 |
12/23 | 717 | 722 | 715 | 717 | +0.28% | 655,500 | 3212億703万 | -2.71% | 22.31 | 1.09 |
12/20 | 716 | 719 | 709 | 715 | +0.28% | 2,834,000 | 3203億1106万 | -3.25% | 22.24 | 1.08 |
12/19 | 718 | 723 | 712 | 713 | -1.52% | 995,000 | 3194億1508万 | -3.65% | 22.18 | 1.08 |
12/18 | 720 | 725 | 717 | 724 | -0.69% | 1,592,000 | 3243億4295万 | -2.43% | 22.52 | 1.1 |
12/17 | 730 | 731 | 724 | 729 | +0.14% | 927,500 | 3265億8288万 | -1.88% | 22.68 | 1.1 |
12/16 | 734 | 739 | 726 | 728 | -0.55% | 761,500 | 3261億3490万 | -2.15% | 22.65 | 1.1 |
12/13 | 733 | 736 | 730 | 732 | +1.53% | 1,246,500 | 3279億2685万 | -1.74% | 22.77 | 1.11 |
12/12 | 734 | 735 | 721 | 721 | -0.41% | 1,126,500 | 3229億9898万 | -3.35% | 22.43 | 1.09 |
12/11 | 731 | 732 | 721 | 724 | -0.82% | 1,214,500 | 3243億4295万 | -3.21% | 22.52 | 1.1 |
12/10 | 738 | 739 | 728 | 730 | -1.75% | 1,311,000 | 3270億3087万 | -2.54% | 22.71 | 1.11 |
12/09 | 740 | 744 | 739 | 743 | +0.81% | 667,500 | 3328億5471万 | -1.07% | 23.12 | 1.13 |
12/06 | 738 | 740 | 733 | 737 | -0.41% | 582,000 | 3301億6678万 | -1.86% | 22.93 | 1.12 |
12/05 | 744 | 744 | 735 | 740 | +0.41% | 653,500 | 3315億1075万 | -1.6% | 23.02 | 1.12 |
12/04 | 735 | 740 | 733 | 737 | -0.14% | 1,118,000 | 3301億6678万 | -2.12% | 22.93 | 1.12 |
12/03 | 739 | 742 | 733 | 738 | -0.81% | 1,243,500 | 3306億1477万 | -2.12% | 22.96 | 1.12 |
12/02 | 742 | 750 | 742 | 744 | +0.54% | 424,500 | 3333億270万 | -1.46% | 23.15 | 1.13 |
11/29 | 751 | 752 | 740 | 740 | -2.12% | 751,500 | 3315億1075万 | -2.12% | 23.02 | 1.12 |
11/28 | 761 | 761 | 751 | 756 | +0.53% | 555,000 | 3386億7855万 | -0.13% | 23.52 | 1.15 |
11/27 | 761 | 762 | 752 | 752 | -0.4% | 659,500 | 3368億8660万 | -0.66% | 23.4 | 1.14 |
11/26 | 756 | 760 | 754 | 755 | 0% | 1,360,500 | 3382億3056万 | -0.26% | 23.49 | 1.14 |
11/25 | 756 | 758 | 753 | 755 | +0.53% | 332,000 | 3382億3056万 | -0.13% | 23.49 | 1.14 |
11/22 | 751 | 754 | 749 | 751 | 0% | 672,500 | 3364億3861万 | -0.66% | 23.36 | 1.14 |
11/21 | 755 | 759 | 742 | 751 | +0.13% | 960,500 | 3364億3861万 | -0.79% | 23.36 | 1.14 |
11/20 | 753 | 755 | 745 | 750 | -0.66% | 942,500 | 3359億9062万 | -0.92% | 23.33 | 1.14 |
11/19 | 748 | 755 | 748 | 755 | +0.53% | 685,500 | 3382億3056万 | -0.26% | 23.49 | 1.14 |
11/18 | 754 | 755 | 747 | 751 | -0.4% | 503,500 | 3364億3861万 | -0.79% | 23.36 | 1.14 |
11/15 | 748 | 759 | 748 | 754 | +1.07% | 929,000 | 3377億8257万 | -0.4% | 23.46 | 1.14 |
11/14 | 751 | 752 | 742 | 746 | -0.93% | 906,500 | 3341億9867万 | -1.32% | 23.21 | 1.13 |
11/13 | 758 | 758 | 752 | 753 | -0.53% | 936,000 | 3373億3458万 | -0.4% | 23.43 | 1.14 |
11/12 | 757 | 760 | 755 | 757 | +0.4% | 663,000 | 3391億2653万 | +0.26% | 23.55 | 1.15 |
11/11 | 758 | 760 | 750 | 754 | -0.53% | 991,500 | 3377億8257万 | -0.13% | 23.46 | 1.14 |
11/08 | 765 | 781 | 753 | 758 | -0.13% | 2,350,000 | 3395億7452万 | +0.53% | 23.58 | 1.15 |
11/07 | 767 | 768 | 756 | 759 | -0.13% | 1,408,000 | 3400億2251万 | +0.53% | 23.61 | 1.15 |
11/06 | 778 | 782 | 756 | 760 | -1.55% | 1,523,500 | 3404億7050万 | +0.8% | 23.64 | 1.15 |
11/05 | 765 | 772 | 762 | 772 | +1.58% | 1,066,000 | 3458億4635万 | +2.39% | 24.02 | 1.17 |
11/01 | 753 | 760 | 750 | 760 | +0.13% | 834,500 | 3404億7050万 | +0.93% | 23.64 | 1.15 |
10/31 | 769 | 769 | 756 | 759 | -0.91% | 880,500 | 3400億2251万 | +0.66% | 23.61 | 1.15 |
10/30 | 765 | 767 | 759 | 766 | +0.39% | 1,969,500 | 3431億5842万 | +1.59% | 23.83 | 1.16 |
10/29 | 768 | 770 | 763 | 763 | +0.53% | 834,000 | 3418億1446万 | +1.33% | 23.74 | 1.16 |
10/28 | 760 | 766 | 757 | 759 | 0% | 751,500 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/25 | 760 | 760 | 754 | 759 | 0% | 745,000 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/24 | 761 | 762 | 756 | 759 | 0% | 619,000 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/23 | 753 | 761 | 751 | 759 | +1.07% | 1,041,500 | 3400億2251万 | +0.8% | 23.61 | 1.15 |
10/21 | 753 | 755 | 749 | 751 | +0.4% | 515,500 | 3364億3861万 | -0.13% | 23.36 | 1.14 |
10/18 | 754 | 761 | 747 | 748 | -1.19% | 688,500 | 3350億9465万 | -0.53% | 23.27 | 1.13 |
10/17 | 763 | 763 | 755 | 757 | -0.53% | 667,500 | 3391億2653万 | +0.8% | 23.55 | 1.15 |
10/16 | 762 | 769 | 758 | 761 | +0.79% | 857,500 | 3409億1848万 | +1.47% | 23.68 | 1.15 |
10/15 | 754 | 758 | 752 | 755 | +0.8% | 596,500 | 3382億3056万 | +0.8% | 23.49 | 1.14 |
10/11 | 749 | 749 | 740 | 749 | +0.13% | 750,500 | 3355億4263万 | +0.13% | 23.3 | 1.13 |
10/10 | 753 | 758 | 740 | 748 | 0% | 795,000 | 3350億9465万 | +0.13% | 23.27 | 1.13 |
10/09 | 742 | 752 | 740 | 748 | +0.4% | 999,500 | 3350億9465万 | +0.13% | 23.27 | 1.13 |
10/08 | 738 | 750 | 738 | 745 | +1.09% | 806,500 | 3337億5068万 | -0.13% | 23.18 | 1.13 |
10/07 | 743 | 744 | 737 | 737 | -0.81% | 556,000 | 3301億6678万 | -1.07% | 22.93 | 1.12 |
10/04 | 742 | 744 | 736 | 743 | +0.81% | 777,000 | 3328億5471万 | -0.27% | 23.12 | 1.13 |
10/03 | 739 | 742 | 734 | 737 | -1.73% | 768,000 | 3301億6678万 | -0.94% | 22.93 | 1.12 |
10/02 | 755 | 760 | 750 | 750 | -1.19% | 847,500 | 3359億9062万 | +0.81% | 23.33 | 1.14 |
10/01 | 751 | 761 | 749 | 759 | +2.15% | 1,192,000 | 3400億2251万 | +2.29% | 23.61 | 1.15 |
09/30 | 746 | 750 | 741 | 743 | -1.07% | 822,500 | 3328億5471万 | +0.27% | 23.12 | 1.13 |