PBR
2020/03/19~2020/08/17
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 |
08/17 | 2,521 | 2,546 | 2,504 | 2,505 | -1.34% | 492,100 | 3353億1154万 | -4.1% | - | 1.19 |
08/14 | 2,537 | 2,558 | 2,530 | 2,539 | -0.86% | 744,800 | 3398億6267万 | -3.09% | - | 1.21 |
08/13 | 2,573 | 2,594 | 2,530 | 2,561 | +0.63% | 661,900 | 3428億752万 | -2.62% | - | 1.22 |
08/12 | 2,498 | 2,569 | 2,493 | 2,545 | +3.46% | 1,108,500 | 3406億6581万 | -3.53% | - | 1.21 |
08/11 | 2,400 | 2,484 | 2,383 | 2,460 | +4.28% | 1,285,900 | 3292億8798万 | -6.89% | - | 1.17 |
08/07 | 2,260 | 2,393 | 2,260 | 2,359 | -4.11% | 1,952,300 | 3157億6843万 | -10.95% | - | 1.12 |
08/06 | 2,563 | 2,563 | 2,438 | 2,460 | -3.11% | 1,692,400 | 3292億8798万 | -7.55% | - | 1.17 |
08/05 | 2,505 | 2,546 | 2,488 | 2,539 | -0.27% | 810,000 | 3398億6267万 | -4.87% | - | 1.21 |
08/04 | 2,486 | 2,548 | 2,481 | 2,546 | +4% | 683,100 | 3407億9967万 | -4.72% | - | 1.21 |
08/03 | 2,441 | 2,475 | 2,432 | 2,448 | -0.37% | 736,300 | 3276億8169万 | -8.59% | - | 1.16 |
07/31 | 2,521 | 2,525 | 2,447 | 2,457 | -3.53% | 918,300 | 3288億8641万 | -8.56% | - | 1.17 |
07/30 | 2,593 | 2,612 | 2,547 | 2,547 | -0.89% | 1,323,600 | 3409億3353万 | -5.56% | - | 1.21 |
07/29 | 2,625 | 2,631 | 2,537 | 2,570 | -4.21% | 1,049,000 | 3440億1224万 | -4.99% | - | 1.22 |
07/28 | 2,693 | 2,733 | 2,679 | 2,683 | -0.41% | 513,900 | 3591億3807万 | -1.11% | - | 1.27 |
07/27 | 2,715 | 2,715 | 2,652 | 2,694 | -1.03% | 526,200 | 3606億1049万 | -0.81% | - | 1.28 |
07/22 | 2,739 | 2,750 | 2,711 | 2,722 | -0.95% | 289,300 | 3643億5848万 | +0.07% | - | 1.29 |
07/21 | 2,752 | 2,775 | 2,726 | 2,748 | -0.58% | 367,600 | 3678億3876万 | +0.88% | - | 1.31 |
07/20 | 2,764 | 2,776 | 2,722 | 2,764 | +0.99% | 372,800 | 3699億8047万 | +1.39% | - | 1.31 |
07/17 | 2,766 | 2,799 | 2,730 | 2,737 | -0.29% | 454,400 | 3663億6634万 | +0.55% | - | 1.3 |
07/16 | 2,780 | 2,788 | 2,710 | 2,745 | -1.96% | 837,000 | 3674億3719万 | +0.77% | - | 1.3 |
07/15 | 2,782 | 2,817 | 2,779 | 2,800 | +2.75% | 618,500 | 3747億9932万 | +2.56% | - | 1.33 |
07/14 | 2,755 | 2,755 | 2,715 | 2,725 | -1.12% | 514,500 | 3647億6006万 | -0.4% | - | 1.29 |
07/13 | 2,730 | 2,775 | 2,730 | 2,756 | +2.91% | 638,100 | 3689億962万 | +0.4% | - | 1.31 |
07/10 | 2,758 | 2,758 | 2,678 | 2,678 | -1.11% | 754,900 | 3584億6878万 | -2.76% | - | 1.27 |
07/09 | 2,718 | 2,738 | 2,690 | 2,708 | -0.4% | 599,600 | 3624億8449万 | -2.13% | - | 1.29 |
07/08 | 2,743 | 2,774 | 2,704 | 2,719 | -1.98% | 840,900 | 3639億5691万 | -2.23% | - | 1.29 |
07/07 | 2,754 | 2,810 | 2,739 | 2,774 | +0.43% | 576,000 | 3713億1904万 | -0.75% | - | 1.32 |
07/06 | 2,649 | 2,781 | 2,631 | 2,762 | +3.99% | 951,400 | 3697億1276万 | -1.46% | - | 1.31 |
07/03 | 2,665 | 2,675 | 2,619 | 2,656 | +0.8% | 464,600 | 3555億2393万 | -5.38% | - | 1.26 |
07/02 | 2,645 | 2,664 | 2,599 | 2,635 | -0.87% | 673,700 | 3527億1293万 | -6.33% | - | 1.25 |
07/01 | 2,677 | 2,697 | 2,643 | 2,658 | -0.23% | 675,000 | 3557億9164万 | -5.98% | - | 1.26 |
06/30 | 2,698 | 2,715 | 2,657 | 2,664 | +2.19% | 874,200 | 3565億9478万 | -6.3% | - | 1.27 |
06/29 | 2,610 | 2,636 | 2,588 | 2,607 | -2.87% | 692,700 | 3489億6494万 | -8.72% | - | 1.24 |
06/26 | 2,673 | 2,686 | 2,642 | 2,684 | +0.37% | 637,400 | 3592億7192万 | -6.09% | - | 1.27 |
06/25 | 2,670 | 2,680 | 2,643 | 2,674 | -1.29% | 566,100 | 3579億3335万 | -6.34% | - | 1.27 |
06/24 | 2,740 | 2,745 | 2,697 | 2,709 | -2.03% | 700,200 | 3626億1835万 | -5.01% | - | 1.29 |
06/23 | 2,785 | 2,798 | 2,721 | 2,765 | +0.58% | 657,900 | 3701億1433万 | -2.98% | - | 1.31 |
06/22 | 2,752 | 2,772 | 2,733 | 2,749 | -0.69% | 386,000 | 3679億7262万 | -3.37% | - | 1.31 |
06/19 | 2,796 | 2,819 | 2,741 | 2,768 | -0.97% | 991,500 | 3705億1590万 | -2.47% | - | 1.31 |
06/18 | 2,777 | 2,807 | 2,740 | 2,795 | -0.89% | 712,400 | 3741億3004万 | -1.24% | - | 1.33 |
06/17 | 2,788 | 2,839 | 2,762 | 2,820 | +0.57% | 639,200 | 3774億7646万 | +0.04% | - | 1.34 |
06/16 | 2,785 | 2,834 | 2,749 | 2,804 | +5.89% | 945,800 | 3753億3475万 | -0.21% | - | 1.33 |
06/15 | 2,757 | 2,765 | 2,634 | 2,648 | -5.66% | 1,405,900 | 3544億5307万 | -5.53% | - | 1.26 |
06/12 | 2,792 | 2,815 | 2,735 | 2,807 | -2.74% | 1,346,200 | 3757億3632万 | +0.07% | - | 1.33 |
06/11 | 2,909 | 2,937 | 2,885 | 2,886 | -2.47% | 817,900 | 3863億1102万 | +3.18% | - | 1.37 |
06/10 | 2,940 | 2,975 | 2,901 | 2,959 | +0.27% | 659,400 | 3960億8257万 | +6.32% | - | 1.41 |
06/09 | 2,951 | 2,998 | 2,916 | 2,951 | -0.47% | 830,300 | 3950億1172万 | +6.69% | - | 1.4 |
06/08 | 3,065 | 3,065 | 2,944 | 2,965 | -1.66% | 1,238,400 | 3968億8571万 | +7.74% | - | 1.41 |
06/05 | 3,050 | 3,055 | 2,986 | 3,015 | -0.99% | 879,900 | 4035億7856万 | +10.28% | - | 1.43 |
06/04 | 3,100 | 3,125 | 2,955 | 3,045 | -0.65% | 815,700 | 4075億9426万 | +12.32% | - | 1.45 |
06/03 | 3,085 | 3,110 | 3,050 | 3,065 | +2.51% | 1,001,200 | 4102億7140万 | +14.2% | - | 1.46 |
06/02 | 2,965 | 3,030 | 2,946 | 2,990 | +4.33% | 1,329,500 | 4002億3213万 | +12.49% | - | 1.42 |
06/01 | 2,849 | 2,896 | 2,833 | 2,866 | +2.36% | 853,200 | 3836億3388万 | +8.89% | - | 1.36 |
05/29 | 2,900 | 2,921 | 2,800 | 2,800 | -6.32% | 2,650,900 | 3747億9932万 | +7.2% | - | 1.33 |
05/28 | 3,070 | 3,070 | 2,945 | 2,989 | -1.68% | 1,209,400 | 4000億9828万 | +15.09% | - | 1.42 |
05/27 | 3,030 | 3,145 | 3,015 | 3,040 | +1.16% | 1,478,400 | 4069億2498万 | +18.1% | - | 1.44 |
05/26 | 2,900 | 3,030 | 2,836 | 3,005 | +12.93% | 3,178,300 | 4022億3999万 | +18.07% | - | 1.43 |
05/25 | 2,654 | 2,689 | 2,618 | 2,661 | +2.62% | 878,100 | 3561億9321万 | +5.55% | - | 1.26 |
05/22 | 2,613 | 2,620 | 2,568 | 2,593 | -0.92% | 615,300 | 3470億9094万 | +3.22% | - | 1.23 |
05/21 | 2,650 | 2,672 | 2,594 | 2,617 | -1.13% | 782,900 | 3503億351万 | +4.64% | - | 1.24 |
05/20 | 2,670 | 2,670 | 2,638 | 2,647 | -0.04% | 536,100 | 3543億1922万 | +6.31% | - | 1.26 |
05/19 | 2,636 | 2,671 | 2,616 | 2,648 | +3.64% | 728,400 | 3544億5307万 | +7.03% | - | 1.26 |
05/18 | 2,570 | 2,570 | 2,521 | 2,555 | -0.58% | 655,200 | 3420億438万 | +4.03% | - | 1.21 |
05/15 | 2,610 | 2,640 | 2,567 | 2,570 | +2.07% | 859,000 | 3440億1224万 | +5.33% | - | 1.22 |
05/14 | 2,570 | 2,579 | 2,508 | 2,518 | -3.41% | 718,500 | 3370億5168万 | +4.01% | - | 1.2 |
05/13 | 2,567 | 2,627 | 2,567 | 2,607 | -1.25% | 815,200 | 3489億6494万 | +8.58% | - | 1.24 |
05/12 | 2,666 | 2,670 | 2,620 | 2,640 | -1.79% | 508,800 | 3533億8222万 | +10.97% | - | 1.25 |
05/11 | 2,649 | 2,712 | 2,629 | 2,688 | +3.23% | 851,600 | 3598億735万 | +13.99% | - | 1.28 |
05/08 | 2,594 | 2,632 | 2,578 | 2,604 | +2.36% | 1,067,700 | 3485億6337万 | +11.33% | - | 1.24 |
05/07 | 2,507 | 2,570 | 2,505 | 2,544 | +0.55% | 895,800 | 3405億3196万 | +9.47% | - | 1.21 |
05/01 | 2,565 | 2,568 | 2,512 | 2,530 | -2.95% | 829,300 | 3386億5796万 | +9.33% | - | 1.2 |
04/30 | 2,615 | 2,636 | 2,571 | 2,607 | +4.53% | 1,292,700 | 3489億6494万 | +13.2% | - | 1.24 |
04/28 | 2,471 | 2,500 | 2,442 | 2,494 | +2% | 874,300 | 3338億3911万 | +8.86% | - | 1.18 |
04/27 | 2,408 | 2,457 | 2,395 | 2,445 | +2.9% | 871,400 | 3272億8012万 | +7.52% | - | 1.16 |
04/24 | 2,386 | 2,390 | 2,356 | 2,376 | -1.29% | 635,400 | 3180億4400万 | +5.32% | - | 1.13 |
04/23 | 2,372 | 2,417 | 2,362 | 2,407 | +2.38% | 625,400 | 3221億9356万 | +7.46% | - | 1.14 |
04/22 | 2,334 | 2,355 | 2,310 | 2,351 | -0.72% | 846,800 | 3146億9757万 | +5.81% | - | 1.12 |
04/21 | 2,384 | 2,420 | 2,358 | 2,368 | -2.15% | 602,200 | 3169億7314万 | +7.39% | - | 1.12 |
04/20 | 2,428 | 2,458 | 2,413 | 2,420 | +0.29% | 732,400 | 3239億3370万 | +10.96% | - | 1.15 |
04/17 | 2,400 | 2,448 | 2,380 | 2,413 | +3.87% | 880,200 | 3229億9670万 | +11.82% | - | 1.15 |
04/16 | 2,366 | 2,375 | 2,323 | 2,323 | -3.65% | 823,300 | 3109億4958万 | +8.7% | - | 1.1 |
04/15 | 2,474 | 2,482 | 2,402 | 2,411 | -0.62% | 984,200 | 3227億2899万 | +13.35% | - | 1.15 |
04/14 | 2,326 | 2,446 | 2,315 | 2,426 | +5.07% | 1,474,900 | 3247億3684万 | +14.81% | - | 1.15 |
04/13 | 2,336 | 2,352 | 2,306 | 2,309 | -1.83% | 1,009,300 | 3090億7558万 | +9.95% | - | 1.1 |
04/10 | 2,341 | 2,369 | 2,269 | 2,352 | +4.53% | 1,244,100 | 3148億3143万 | +12% | - | 1.12 |
04/09 | 2,234 | 2,257 | 2,206 | 2,250 | +2.41% | 1,040,900 | 3011億7803万 | +7.04% | - | 1.07 |
04/08 | 2,127 | 2,232 | 2,112 | 2,197 | +1.85% | 1,119,400 | 2940億8361万 | +4.17% | - | 1.04 |
04/07 | 2,196 | 2,248 | 2,103 | 2,157 | +2.71% | 1,480,400 | 2887億2933万 | +1.89% | - | 1.02 |
04/06 | 2,000 | 2,109 | 1,965 | 2,100 | +4.79% | 1,130,700 | 2810億9949万 | -1.32% | - | 1 |
04/03 | 2,053 | 2,087 | 1,989 | 2,004 | -2.91% | 955,400 | 2682億4923万 | -6.49% | - | 0.95 |
04/02 | 2,074 | 2,106 | 2,043 | 2,064 | -2.23% | 1,205,100 | 2762億8064万 | -4.67% | - | 0.98 |
04/01 | 2,115 | 2,226 | 2,091 | 2,111 | -4.57% | 954,200 | 2825億7192万 | -3.52% | - | 1 |
03/31 | 2,253 | 2,303 | 2,181 | 2,212 | -0.67% | 1,260,000 | 2960億9146万 | +0.14% | - | 1.05 |
03/30 | 2,225 | 2,261 | 2,164 | 2,227 | -3.17% | 1,216,500 | 2980億9932万 | -0.13% | - | 1.06 |
03/27 | 2,380 | 2,380 | 2,236 | 2,300 | +2.09% | 1,344,400 | 3078億7087万 | +2.13% | - | 1.09 |
03/26 | 2,228 | 2,310 | 2,188 | 2,253 | -2.17% | 1,296,200 | 3015億7960万 | -0.71% | - | 1.07 |
03/25 | 2,294 | 2,317 | 2,236 | 2,303 | +10.67% | 1,758,400 | 3082億7244万 | +0.61% | - | 1.09 |
03/24 | 2,072 | 2,111 | 2,032 | 2,081 | +4.99% | 2,170,600 | 2785億5621万 | -9.99% | - | 0.99 |
03/23 | 1,956 | 2,024 | 1,881 | 1,982 | +0.66% | 2,264,900 | 2653億438万 | -15.44% | - | 0.94 |
03/19 | 2,101 | 2,141 | 1,925 | 1,969 | +0.41% | 2,450,200 | 2635億6424万 | -17.2% | - | 0.94 |