PBR
2020/03/27~2020/08/24
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 |
08/24 | 455 | 457 | 449 | 453 | -0.44% | 143,700 | 135億3300万 | -4.03% | - | 0.43 |
08/21 | 450 | 458 | 449 | 455 | +0.44% | 157,400 | 135億9275万 | -4.21% | - | 0.43 |
08/20 | 460 | 463 | 450 | 453 | -1.52% | 202,900 | 135億3300万 | -5.03% | - | 0.43 |
08/19 | 463 | 466 | 455 | 460 | 0% | 140,100 | 137億4212万 | -4.17% | - | 0.43 |
08/18 | 470 | 470 | 458 | 460 | -3.16% | 169,000 | 137億4212万 | -4.56% | - | 0.43 |
08/17 | 470 | 475 | 465 | 475 | +0.42% | 102,400 | 141億9023万 | -1.86% | - | 0.45 |
08/14 | 480 | 481 | 472 | 473 | -1.25% | 104,500 | 141億3048万 | -2.87% | - | 0.45 |
08/13 | 486 | 487 | 470 | 479 | +0.21% | 204,200 | 143億973万 | -2.04% | - | 0.45 |
08/12 | 478 | 488 | 477 | 478 | +0.84% | 174,600 | 142億7985万 | -3.04% | - | 0.45 |
08/11 | 456 | 477 | 453 | 474 | +5.8% | 217,900 | 141億6036万 | -4.24% | - | 0.45 |
08/07 | 448 | 451 | 442 | 448 | 0% | 151,100 | 133億8363万 | -10.04% | - | 0.42 |
08/06 | 455 | 456 | 442 | 448 | -0.67% | 165,200 | 133億8363万 | -10.76% | - | 0.42 |
08/05 | 442 | 465 | 441 | 451 | -2.59% | 331,200 | 134億7325万 | -10.87% | - | 0.43 |
08/04 | 440 | 463 | 438 | 463 | +6.93% | 200,400 | 138億3174万 | -9.22% | - | 0.44 |
08/03 | 424 | 436 | 424 | 433 | +3.59% | 183,800 | 129億3551万 | -15.76% | - | 0.41 |
07/31 | 444 | 444 | 417 | 418 | -5.64% | 303,700 | 124億8740万 | -19.46% | - | 0.39 |
07/30 | 463 | 463 | 435 | 443 | -3.49% | 348,000 | 132億3426万 | -15.62% | - | 0.42 |
07/29 | 477 | 478 | 458 | 459 | -4.57% | 262,700 | 137億1224万 | -13.72% | - | 0.43 |
07/28 | 494 | 496 | 480 | 481 | -3.8% | 199,700 | 143億6948万 | -10.59% | - | 0.45 |
07/27 | 501 | 501 | 487 | 500 | -0.99% | 224,700 | 149億3708万 | -7.92% | - | 0.47 |
07/22 | 508 | 522 | 504 | 505 | -1.17% | 158,600 | 150億8646万 | -7.85% | - | 0.48 |
07/21 | 516 | 517 | 505 | 511 | -1.54% | 140,600 | 152億6570万 | -7.43% | - | 0.48 |
07/20 | 522 | 525 | 512 | 519 | +0.39% | 76,600 | 155億469万 | -6.82% | - | 0.49 |
07/17 | 532 | 534 | 511 | 517 | -2.82% | 165,600 | 154億4495万 | -7.68% | - | 0.49 |
07/16 | 533 | 537 | 522 | 532 | -0.19% | 181,700 | 158億9306万 | -5.67% | - | 0.5 |
07/15 | 527 | 537 | 524 | 533 | +2.7% | 131,500 | 159億2293万 | -6.16% | - | 0.5 |
07/14 | 521 | 521 | 512 | 519 | 0% | 104,800 | 155億469万 | -9.42% | - | 0.49 |
07/13 | 518 | 528 | 513 | 519 | +2.77% | 152,000 | 155億469万 | -10.36% | - | 0.49 |
07/10 | 517 | 518 | 505 | 505 | -2.88% | 182,300 | 150億8646万 | -13.68% | - | 0.48 |
07/09 | 533 | 536 | 520 | 520 | -2.8% | 153,900 | 155億3457万 | -12.01% | - | 0.49 |
07/08 | 542 | 546 | 533 | 535 | -2.19% | 131,500 | 159億8268万 | -10.23% | - | 0.51 |
07/07 | 561 | 562 | 543 | 547 | -2.5% | 143,700 | 163億4117万 | -8.83% | - | 0.52 |
07/06 | 536 | 561 | 536 | 561 | +4.66% | 147,400 | 167億5941万 | -7.12% | - | 0.53 |
07/03 | 541 | 551 | 530 | 536 | -0.92% | 125,200 | 160億1255万 | -11.55% | - | 0.51 |
07/02 | 555 | 557 | 538 | 541 | -2.17% | 149,300 | 161億6193万 | -11.31% | - | 0.51 |
07/01 | 560 | 567 | 552 | 553 | +0.18% | 145,900 | 165億2042万 | -9.93% | - | 0.52 |
06/30 | 550 | 564 | 543 | 552 | +1.66% | 190,300 | 164億9054万 | -10.68% | - | 0.52 |
06/29 | 547 | 553 | 535 | 543 | -2.51% | 168,100 | 162億2167万 | -12.56% | - | 0.51 |
06/26 | 571 | 572 | 554 | 557 | -1.76% | 225,900 | 166億3991万 | -10.74% | - | 0.53 |
06/25 | 567 | 568 | 557 | 567 | -2.41% | 304,600 | 169億3865万 | -9.28% | - | 0.54 |
06/24 | 592 | 594 | 580 | 581 | -2.68% | 232,700 | 173億5689万 | -7.34% | - | 0.55 |
06/23 | 615 | 615 | 595 | 597 | -1.81% | 472,400 | 178億3488万 | -4.94% | - | 0.56 |
06/22 | 605 | 613 | 601 | 608 | -0.98% | 113,400 | 181億6350万 | -3.34% | - | 0.57 |
06/19 | 618 | 620 | 609 | 614 | -0.32% | 113,700 | 183億4274万 | -2.38% | - | 0.58 |
06/18 | 615 | 617 | 604 | 616 | -0.65% | 126,800 | 184億249万 | -1.91% | - | 0.58 |
06/17 | 625 | 626 | 612 | 620 | -1.9% | 183,300 | 185億2199万 | -1.12% | - | 0.59 |
06/16 | 613 | 637 | 610 | 632 | +5.86% | 262,700 | 188億8048万 | +0.8% | - | 0.6 |
06/15 | 610 | 617 | 597 | 597 | -2.93% | 244,900 | 178億3488万 | -4.78% | - | 0.56 |
06/12 | 600 | 619 | 594 | 615 | -2.07% | 278,600 | 183億7262万 | -2.23% | - | 0.58 |
06/11 | 654 | 654 | 628 | 628 | -4.99% | 255,900 | 187億6098万 | -0.16% | - | 0.59 |
06/10 | 663 | 665 | 654 | 661 | -0.6% | 119,200 | 197億4683万 | +5.42% | - | 0.62 |
06/09 | 681 | 683 | 658 | 665 | -1.92% | 178,600 | 198億6632万 | +6.57% | - | 0.63 |
06/08 | 665 | 678 | 663 | 678 | +3.04% | 205,400 | 202億5469万 | +9.18% | - | 0.64 |
06/05 | 639 | 660 | 635 | 658 | +2.97% | 260,700 | 196億5720万 | +6.65% | - | 0.62 |
06/04 | 652 | 652 | 633 | 639 | +0.16% | 153,200 | 190億8960万 | +4.07% | - | 0.6 |
06/03 | 648 | 652 | 636 | 638 | +0.31% | 141,300 | 190億5972万 | +4.42% | - | 0.6 |
06/02 | 631 | 642 | 628 | 636 | +1.76% | 189,700 | 189億9997万 | +4.61% | - | 0.6 |
06/01 | 625 | 632 | 619 | 625 | +0.16% | 126,700 | 186億7136万 | +3.48% | - | 0.59 |
05/29 | 651 | 651 | 624 | 624 | -4.15% | 256,000 | 186億4148万 | +3.65% | - | 0.59 |
05/28 | 644 | 662 | 639 | 651 | +1.72% | 327,400 | 194億4809万 | +8.5% | - | 0.61 |
05/27 | 623 | 641 | 623 | 640 | +1.43% | 284,200 | 191億1947万 | +7.2% | - | 0.6 |
05/26 | 617 | 632 | 613 | 631 | +3.44% | 240,900 | 188億5060万 | +6.23% | - | 0.6 |
05/25 | 607 | 610 | 602 | 610 | +2.01% | 146,600 | 182億2324万 | +3.04% | - | 0.58 |
05/22 | 607 | 608 | 593 | 598 | -1.64% | 207,400 | 178億6475万 | +1.18% | - | 0.56 |
05/21 | 620 | 626 | 608 | 608 | -1.46% | 209,800 | 181億6350万 | +3.05% | - | 0.57 |
05/20 | 625 | 628 | 617 | 617 | -1.28% | 174,500 | 184億3236万 | +4.75% | - | 0.58 |
05/19 | 611 | 626 | 609 | 625 | +5.75% | 324,600 | 186億7136万 | +6.66% | - | 0.59 |
05/18 | 596 | 599 | 584 | 591 | -1.34% | 182,000 | 176億5563万 | +1.37% | - | 0.56 |
05/15 | 606 | 610 | 591 | 599 | +0.5% | 195,800 | 178億9463万 | +3.1% | - | 0.57 |
05/14 | 612 | 616 | 596 | 596 | -2.77% | 231,900 | 178億501万 | +3.11% | - | 0.56 |
05/13 | 612 | 617 | 605 | 613 | -2.7% | 266,900 | 183億1287万 | +6.79% | - | 0.58 |
05/12 | 600 | 642 | 591 | 630 | -2.78% | 596,200 | 188億2073万 | +10.33% | - | 0.59 |
05/11 | 635 | 648 | 627 | 648 | +5.37% | 347,100 | 193億5846万 | +14.29% | - | 0.61 |
05/08 | 606 | 615 | 597 | 615 | +4.24% | 262,100 | 183億7262万 | +9.24% | - | 0.58 |
05/07 | 579 | 603 | 577 | 590 | +2.61% | 270,800 | 176億2576万 | +5.17% | - | 0.56 |
05/01 | 594 | 594 | 573 | 575 | -3.52% | 260,500 | 171億7765万 | +2.68% | - | 0.54 |
04/30 | 592 | 606 | 589 | 596 | +2.41% | 435,300 | 178億501万 | +6.62% | - | 0.56 |
04/28 | 586 | 588 | 573 | 582 | +0.17% | 152,300 | 173億8677万 | +4.3% | - | 0.55 |
04/27 | 561 | 582 | 559 | 581 | +4.5% | 303,800 | 173億5689万 | +4.31% | - | 0.55 |
04/24 | 561 | 561 | 552 | 556 | -1.59% | 124,300 | 166億1004万 | +0.36% | - | 0.52 |
04/23 | 545 | 566 | 543 | 565 | +4.05% | 189,700 | 168億7891万 | +2.36% | - | 0.53 |
04/22 | 558 | 559 | 536 | 543 | -3.38% | 297,100 | 162億2167万 | -1.27% | - | 0.51 |
04/21 | 580 | 582 | 562 | 562 | -3.93% | 222,000 | 167億8928万 | +2.37% | - | 0.53 |
04/20 | 588 | 597 | 579 | 585 | +2.45% | 341,700 | 174億7639万 | +7.14% | - | 0.55 |
04/17 | 569 | 589 | 565 | 571 | +1.06% | 147,300 | 170億5815万 | +5.55% | - | 0.54 |
04/16 | 561 | 566 | 552 | 565 | -1.05% | 175,900 | 168億7891万 | +4.82% | - | 0.53 |
04/15 | 582 | 582 | 567 | 571 | -2.06% | 251,800 | 170億5815万 | +5.94% | - | 0.54 |
04/14 | 574 | 589 | 564 | 583 | +1.57% | 244,700 | 174億1664万 | +8.16% | - | 0.55 |
04/13 | 585 | 595 | 573 | 574 | -1.71% | 299,800 | 171億4777万 | +6.49% | - | 0.54 |
04/10 | 580 | 590 | 563 | 584 | +4.1% | 417,500 | 174億4652万 | +7.95% | - | 0.55 |
04/09 | 538 | 565 | 537 | 561 | +4.28% | 382,200 | 167億5941万 | +3.13% | - | 0.53 |
04/08 | 541 | 550 | 516 | 538 | +0.37% | 281,400 | 160億7230万 | -1.82% | - | 0.51 |
04/07 | 538 | 560 | 521 | 536 | +2.1% | 359,400 | 160億1255万 | -3.25% | - | 0.51 |
04/06 | 504 | 528 | 487 | 525 | +3.35% | 291,400 | 156億8394万 | -6.25% | - | 0.5 |
04/03 | 533 | 536 | 503 | 508 | -4.51% | 191,900 | 151億7608万 | -10.25% | - | 0.48 |
04/02 | 522 | 536 | 520 | 532 | +0.57% | 206,200 | 158億9306万 | -7.64% | - | 0.5 |
04/01 | 541 | 557 | 523 | 529 | -3.99% | 169,900 | 158億344万 | -9.73% | - | 0.5 |
03/31 | 557 | 575 | 546 | 551 | -0.72% | 251,900 | 164億6067万 | -7.55% | - | 0.52 |
03/30 | 542 | 557 | 536 | 555 | -2.12% | 226,300 | 165億8016万 | -8.57% | - | 0.52 |
03/27 | 573 | 583 | 543 | 567 | +0.71% | 398,800 | 169億3865万 | -7.95% | - | 0.54 |