PBR
2019/08/30~2020/01/30
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 |
01/30 | 765 | 776 | 719 | 723 | -5.37% | 116,700 | 210億9168万 | -11.94% | 21.17 | 0.34 |
01/29 | 770 | 770 | 761 | 764 | -0.78% | 21,700 | 222億8775万 | -7.62% | 22.37 | 0.36 |
01/28 | 756 | 777 | 754 | 770 | +0.52% | 36,100 | 224億6279万 | -7.56% | 22.54 | 0.36 |
01/27 | 773 | 777 | 757 | 766 | -2.05% | 42,400 | 223億4610万 | -8.7% | 22.42 | 0.36 |
01/24 | 799 | 799 | 782 | 782 | -2.13% | 20,100 | 228億1286万 | -7.35% | 22.89 | 0.36 |
01/23 | 808 | 810 | 794 | 799 | -1.36% | 31,300 | 233億879万 | -5.89% | 23.39 | 0.37 |
01/22 | 798 | 814 | 793 | 810 | +1.5% | 25,900 | 236億2969万 | -4.82% | 23.71 | 0.38 |
01/21 | 795 | 808 | 791 | 798 | +0.76% | 17,300 | 232億7962万 | -6.45% | 23.36 | 0.37 |
01/20 | 787 | 805 | 787 | 792 | +1.28% | 27,600 | 231億458万 | -7.48% | 23.19 | 0.37 |
01/17 | 788 | 796 | 782 | 782 | -0.51% | 35,000 | 228億1286万 | -8.96% | 22.89 | 0.36 |
01/16 | 810 | 810 | 783 | 786 | -2.96% | 41,300 | 229億2955万 | -8.82% | 23.01 | 0.37 |
01/15 | 810 | 812 | 798 | 810 | 0% | 37,200 | 236億2969万 | -6.36% | 23.71 | 0.38 |
01/14 | 829 | 830 | 806 | 810 | -2.17% | 43,000 | 236億2969万 | -6.57% | 23.71 | 0.38 |
01/10 | 837 | 838 | 824 | 828 | -1.08% | 14,500 | 241億5479万 | -4.72% | 24.24 | 0.38 |
01/09 | 836 | 840 | 830 | 837 | +1.45% | 22,000 | 244億1734万 | -3.9% | 24.5 | 0.39 |
01/08 | 844 | 844 | 823 | 825 | -3.62% | 29,000 | 240億6727万 | -5.39% | 24.15 | 0.38 |
01/07 | 849 | 862 | 841 | 856 | +1.66% | 19,800 | 249億7162万 | -2.06% | 25.06 | 0.4 |
01/06 | 857 | 862 | 836 | 842 | -3.44% | 41,700 | 245億6320万 | -3.77% | 24.65 | 0.39 |
2019 |
12/30 | 869 | 877 | 864 | 872 | -0.34% | 22,500 | 254億3838万 | -0.46% | 25.53 | 0.41 |
12/27 | 867 | 880 | 860 | 875 | +2.1% | 24,700 | 255億2589万 | -0.11% | 25.62 | 0.41 |
12/26 | 861 | 863 | 849 | 857 | -0.7% | 23,700 | 250億79万 | -2.17% | 25.09 | 0.4 |
12/25 | 878 | 878 | 863 | 863 | -2.27% | 11,700 | 251億7583万 | -1.37% | 25.26 | 0.4 |
12/24 | 891 | 891 | 873 | 883 | -0.9% | 34,000 | 257億5927万 | +0.91% | 25.85 | 0.41 |
12/23 | 900 | 900 | 876 | 891 | -0.56% | 41,500 | 259億9265万 | +1.83% | 26.08 | 0.41 |
12/20 | 893 | 898 | 886 | 896 | +0.34% | 19,500 | 261億3852万 | +2.52% | 26.23 | 0.42 |
12/19 | 903 | 905 | 891 | 893 | -1.65% | 21,400 | 260億5100万 | +2.17% | 26.14 | 0.42 |
12/18 | 907 | 908 | 899 | 908 | +0.33% | 22,100 | 264億8859万 | +4.01% | 26.58 | 0.42 |
12/17 | 911 | 911 | 897 | 905 | +0.33% | 28,600 | 264億107万 | +3.78% | 26.49 | 0.42 |
12/16 | 895 | 910 | 895 | 902 | +1.01% | 37,200 | 263億1355万 | +3.56% | 26.41 | 0.42 |
12/13 | 887 | 901 | 880 | 893 | +3.24% | 84,500 | 260億5100万 | +2.64% | 26.14 | 0.42 |
12/12 | 868 | 877 | 860 | 865 | 0% | 35,600 | 252億3417万 | -0.57% | 25.32 | 0.4 |
12/11 | 866 | 875 | 861 | 865 | -0.69% | 24,300 | 252億3417万 | -0.57% | 25.32 | 0.4 |
12/10 | 869 | 872 | 860 | 871 | +0.69% | 24,300 | 254億921万 | +0.11% | 25.5 | 0.4 |
12/09 | 870 | 871 | 858 | 865 | +0.46% | 35,700 | 252億3417万 | -0.57% | 25.32 | 0.4 |
12/06 | 868 | 868 | 855 | 861 | -0.23% | 24,900 | 251億1748万 | -0.92% | 25.21 | 0.4 |
12/05 | 852 | 864 | 852 | 863 | +1.29% | 20,100 | 251億7583万 | -0.8% | 25.26 | 0.4 |
12/04 | 844 | 857 | 837 | 852 | -0.35% | 22,700 | 248億5493万 | -2.07% | 24.94 | 0.4 |
12/03 | 859 | 864 | 853 | 855 | -2.17% | 28,300 | 249億4245万 | -1.61% | 25.03 | 0.4 |
12/02 | 870 | 875 | 863 | 874 | +1.39% | 16,400 | 254億9672万 | +0.69% | 25.59 | 0.41 |
11/29 | 872 | 872 | 861 | 862 | -1.15% | 9,700 | 251億4665万 | -0.35% | 25.24 | 0.4 |
11/28 | 880 | 881 | 868 | 872 | -0.91% | 11,900 | 254億3838万 | +1.16% | 25.53 | 0.41 |
11/27 | 874 | 882 | 873 | 880 | +1.73% | 69,600 | 256億7176万 | +2.44% | 25.76 | 0.41 |
11/26 | 882 | 888 | 850 | 865 | -1.7% | 46,300 | 252億3417万 | +1.05% | 25.32 | 0.4 |
11/25 | 873 | 882 | 873 | 880 | +1.38% | 28,900 | 256億7176万 | +3.17% | 25.76 | 0.41 |
11/22 | 854 | 873 | 850 | 868 | +1.88% | 42,400 | 253億2169万 | +2.12% | 25.41 | 0.4 |
11/21 | 851 | 853 | 824 | 852 | 0% | 39,900 | 248億5493万 | +0.71% | 24.94 | 0.4 |
11/20 | 875 | 875 | 848 | 852 | -2.63% | 34,500 | 248億5493万 | +1.07% | 24.94 | 0.4 |
11/19 | 888 | 888 | 875 | 875 | -0.79% | 10,000 | 255億2589万 | +4.17% | 25.62 | 0.41 |
11/18 | 882 | 884 | 870 | 882 | +0.34% | 13,900 | 257億3010万 | +5.63% | 25.82 | 0.41 |
11/15 | 867 | 880 | 862 | 879 | +1.38% | 28,000 | 256億4258万 | +5.9% | 25.73 | 0.41 |
11/14 | 884 | 884 | 867 | 867 | -2.14% | 30,600 | 252億9252万 | +4.96% | 25.38 | 0.4 |
11/13 | 878 | 891 | 878 | 886 | +0.34% | 23,700 | 258億4679万 | +7.92% | 25.94 | 0.41 |
11/12 | 884 | 884 | 870 | 883 | -0.23% | 24,500 | 257億5927万 | +8.21% | 25.85 | 0.41 |
11/11 | 889 | 894 | 880 | 885 | +0.11% | 33,900 | 258億1762万 | +9.12% | 25.91 | 0.41 |
11/08 | 884 | 888 | 875 | 884 | +1.49% | 53,000 | 257億8845万 | +9.68% | 25.88 | 0.41 |
11/07 | 883 | 883 | 867 | 871 | -0.46% | 18,900 | 254億921万 | +8.74% | 25.5 | 0.4 |
11/06 | 869 | 888 | 868 | 875 | +0.81% | 41,400 | 255億2589万 | +9.79% | 25.62 | 0.41 |
11/05 | 856 | 869 | 852 | 868 | +3.21% | 36,000 | 253億2169万 | +9.6% | 25.41 | 0.4 |
11/01 | 861 | 861 | 837 | 841 | -3.11% | 35,600 | 245億3403万 | +6.73% | 24.62 | 0.39 |
10/31 | 832 | 869 | 830 | 868 | -1.03% | 80,000 | 253億2169万 | +10.71% | 25.41 | 0.4 |
10/30 | 830 | 877 | 817 | 877 | +5.54% | 99,200 | 255億8424万 | +12.58% | 25.67 | 0.41 |
10/29 | 819 | 839 | 819 | 831 | +1.71% | 37,500 | 242億4231万 | +7.36% | 24.33 | 0.39 |
10/28 | 800 | 817 | 800 | 817 | +2.13% | 35,700 | 238億3389万 | +6.24% | 23.92 | 0.38 |
10/25 | 788 | 800 | 785 | 800 | +1.52% | 37,200 | 233億3796万 | +4.71% | 23.42 | 0.37 |
10/24 | 805 | 806 | 781 | 788 | -1.75% | 38,300 | 229億8789万 | +3.01% | 23.07 | 0.37 |
10/23 | 807 | 807 | 797 | 802 | 0% | 22,100 | 233億9631万 | +4.7% | 23.48 | 0.37 |
10/21 | 798 | 807 | 793 | 802 | +0.75% | 28,900 | 233億9631万 | +4.7% | 23.48 | 0.37 |
10/18 | 789 | 804 | 787 | 796 | +0.51% | 37,000 | 232億2127万 | +3.92% | 23.3 | 0.37 |
10/17 | 782 | 794 | 773 | 792 | +1.8% | 78,300 | 231億458万 | +3.39% | 23.19 | 0.37 |
10/16 | 780 | 797 | 769 | 778 | +0.39% | 74,600 | 226億9617万 | +1.57% | 22.78 | 0.36 |
10/15 | 774 | 779 | 769 | 775 | +1.17% | 42,600 | 226億865万 | +1.31% | 22.69 | 0.36 |
10/11 | 762 | 766 | 754 | 766 | +0.92% | 48,200 | 223億4610万 | +0.13% | 22.42 | 0.36 |
10/10 | 762 | 767 | 751 | 759 | -0.52% | 21,900 | 221億4189万 | -0.52% | 22.22 | 0.35 |
10/09 | 759 | 769 | 755 | 763 | -0.13% | 40,200 | 222億5858万 | 0% | 22.34 | 0.35 |
10/08 | 762 | 771 | 758 | 764 | +0.53% | 37,900 | 222億8775万 | +0.26% | 22.37 | 0.36 |
10/07 | 759 | 762 | 748 | 760 | +1.06% | 37,000 | 221億7106万 | -0.26% | 22.25 | 0.35 |
10/04 | 754 | 757 | 745 | 752 | +0.27% | 37,300 | 219億3768万 | -1.18% | 22.02 | 0.35 |
10/03 | 743 | 750 | 734 | 750 | -1.32% | 44,800 | 218億7934万 | -1.32% | 21.96 | 0.35 |
10/02 | 755 | 765 | 748 | 760 | 0% | 68,800 | 221億7106万 | +0.13% | 22.25 | 0.35 |
10/01 | 760 | 769 | 727 | 760 | -1.3% | 136,300 | 221億7106万 | +0.26% | 22.25 | 0.35 |
09/30 | 776 | 785 | 761 | 770 | +0.13% | 191,200 | 224億6279万 | +1.72% | 22.54 | 0.36 |
09/27 | 717 | 769 | 717 | 769 | +1.85% | 160,900 | 224億3361万 | +1.85% | 22.51 | 0.36 |
09/26 | 766 | 770 | 750 | 755 | +0.53% | 101,500 | 220億2520万 | +0.13% | 22.1 | 0.35 |
09/25 | 737 | 751 | 730 | 751 | +1.08% | 104,900 | 219億851万 | -0.4% | 21.99 | 0.35 |
09/24 | 760 | 763 | 735 | 743 | -1.59% | 76,400 | 216億7513万 | -1.46% | 21.75 | 0.35 |
09/20 | 713 | 760 | 712 | 755 | +6.34% | 216,100 | 220億2520万 | +0.27% | 22.1 | 0.35 |
09/19 | 686 | 710 | 685 | 710 | +3.35% | 421,000 | 207億1244万 | -5.59% | 20.79 | 0.33 |
09/18 | 706 | 711 | 666 | 687 | -14.76% | 710,300 | 200億4147万 | -8.76% | 20.11 | 0.32 |
09/17 | 819 | 819 | 800 | 806 | -1.47% | 31,100 | 235億1300万 | +6.75% | 23.6 | 0.37 |
09/13 | 806 | 825 | 800 | 818 | +1.49% | 46,100 | 238億6306万 | +8.63% | 23.95 | 0.38 |
09/12 | 805 | 822 | 798 | 806 | -0.37% | 48,000 | 235億1300万 | +7.32% | 23.6 | 0.37 |
09/11 | 807 | 809 | 795 | 809 | +1.13% | 36,200 | 236億51万 | +8.01% | 23.68 | 0.38 |
09/10 | 775 | 800 | 774 | 800 | +3.36% | 24,500 | 233億3796万 | +7.24% | 23.42 | 0.37 |
09/09 | 766 | 774 | 758 | 774 | +0.65% | 12,300 | 225億7948万 | +4.17% | 22.66 | 0.36 |
09/06 | 760 | 774 | 760 | 769 | +1.59% | 12,000 | 224億3361万 | +3.5% | 22.51 | 0.36 |
09/05 | 729 | 757 | 729 | 757 | +3.13% | 27,600 | 220億8354万 | +1.88% | 22.16 | 0.35 |
09/04 | 738 | 739 | 729 | 734 | -1.08% | 16,700 | 214億1258万 | -1.34% | 21.49 | 0.34 |
09/03 | 743 | 748 | 739 | 742 | -0.8% | 12,100 | 216億4596万 | -0.67% | 21.72 | 0.34 |
09/02 | 757 | 757 | 748 | 748 | -1.06% | 11,900 | 218億2099万 | -0.27% | 21.9 | 0.35 |
08/30 | 743 | 760 | 742 | 756 | +3.14% | 37,400 | 220億5437万 | +0.53% | 22.13 | 0.35 |