PBR
2019/09/03~2020/02/03
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 |
02/03 | 974 | 993 | 969 | 980 | -0.91% | 88,400 | 487億6266万 | -7.46% | 16.56 | 0.64 |
01/31 | 981 | 995 | 980 | 989 | +1.54% | 53,100 | 492億1048万 | -7.14% | 16.71 | 0.65 |
01/30 | 997 | 999 | 969 | 974 | -2.79% | 128,700 | 484億6411万 | -9.06% | 16.46 | 0.64 |
01/29 | 1,004 | 1,009 | 996 | 1,002 | -0.1% | 93,500 | 498億5733万 | -7.05% | 16.93 | 0.66 |
01/28 | 994 | 1,009 | 989 | 1,003 | +0.3% | 115,100 | 499億709万 | -7.3% | 16.95 | 0.66 |
01/27 | 1,000 | 1,011 | 993 | 1,000 | -2.34% | 98,300 | 497億5782万 | -8.09% | 16.9 | 0.66 |
01/24 | 1,039 | 1,039 | 1,024 | 1,024 | -0.87% | 79,600 | 509億5200万 | -6.31% | 17.3 | 0.67 |
01/23 | 1,035 | 1,038 | 1,026 | 1,033 | -0.67% | 83,200 | 513億9982万 | -5.92% | 17.46 | 0.68 |
01/22 | 1,040 | 1,045 | 1,032 | 1,040 | -0.38% | 84,300 | 517億4813万 | -5.54% | 17.57 | 0.68 |
01/21 | 1,052 | 1,064 | 1,039 | 1,044 | -0.85% | 79,900 | 519億4716万 | -5.52% | 17.64 | 0.69 |
01/20 | 1,049 | 1,060 | 1,048 | 1,053 | +0.19% | 53,600 | 523億9498万 | -4.96% | 17.79 | 0.69 |
01/17 | 1,043 | 1,056 | 1,042 | 1,051 | +0.96% | 62,100 | 522億9546万 | -5.4% | 17.76 | 0.69 |
01/16 | 1,053 | 1,055 | 1,040 | 1,041 | -1.42% | 51,700 | 517億9789万 | -6.55% | 17.59 | 0.68 |
01/15 | 1,060 | 1,060 | 1,037 | 1,056 | -0.75% | 166,700 | 525億4425万 | -5.38% | 17.84 | 0.69 |
01/14 | 1,085 | 1,085 | 1,056 | 1,064 | -1.85% | 134,800 | 529億4232万 | -4.66% | 17.98 | 0.7 |
01/10 | 1,083 | 1,088 | 1,078 | 1,084 | -0.37% | 74,300 | 539億3747万 | -2.87% | 18.32 | 0.71 |
01/09 | 1,090 | 1,095 | 1,081 | 1,088 | +1.21% | 71,000 | 541億3650万 | -2.51% | 18.39 | 0.71 |
01/08 | 1,092 | 1,092 | 1,065 | 1,075 | -2.89% | 106,300 | 534億8965万 | -3.67% | 18.17 | 0.71 |
01/07 | 1,098 | 1,111 | 1,093 | 1,107 | +1.37% | 75,500 | 550億8190万 | -0.72% | 18.71 | 0.73 |
01/06 | 1,113 | 1,113 | 1,083 | 1,092 | -3.96% | 126,000 | 543億3554万 | -2.06% | 18.45 | 0.72 |
2019 |
12/30 | 1,146 | 1,149 | 1,134 | 1,137 | -1.47% | 90,700 | 565億7464万 | +1.88% | 19.21 | 0.75 |
12/27 | 1,139 | 1,156 | 1,138 | 1,154 | +1.41% | 93,400 | 574億2052万 | +3.5% | 19.5 | 0.76 |
12/26 | 1,116 | 1,139 | 1,113 | 1,138 | +1.79% | 79,900 | 566億2440万 | +2.34% | 19.23 | 0.75 |
12/25 | 1,150 | 1,150 | 1,118 | 1,118 | -0.62% | 162,400 | 556億2924万 | +0.63% | 18.89 | 0.73 |
12/24 | 1,128 | 1,136 | 1,125 | 1,125 | -0.44% | 63,300 | 559億7754万 | +1.35% | 19.01 | 0.74 |
12/23 | 1,140 | 1,141 | 1,121 | 1,130 | -1.05% | 113,800 | 562億2633万 | +1.8% | 19.1 | 0.74 |
12/20 | 1,142 | 1,148 | 1,136 | 1,142 | +0.09% | 131,900 | 568億2343万 | +2.88% | 19.3 | 0.75 |
12/19 | 1,124 | 1,141 | 1,118 | 1,141 | +1.69% | 129,300 | 567億7367万 | +2.79% | 19.28 | 0.75 |
12/18 | 1,131 | 1,131 | 1,113 | 1,122 | -0.97% | 110,100 | 558億2827万 | +1.17% | 18.96 | 0.74 |
12/17 | 1,142 | 1,150 | 1,129 | 1,133 | -0.79% | 162,800 | 563億7561万 | +2.07% | 19.15 | 0.74 |
12/16 | 1,142 | 1,149 | 1,139 | 1,142 | 0% | 91,000 | 568億2343万 | +2.79% | 19.3 | 0.75 |
12/13 | 1,137 | 1,163 | 1,134 | 1,142 | +2.51% | 301,200 | 568億2343万 | +2.79% | 19.3 | 0.75 |
12/12 | 1,130 | 1,130 | 1,114 | 1,114 | -0.89% | 97,900 | 554億3021万 | +0.36% | 18.82 | 0.73 |
12/11 | 1,126 | 1,139 | 1,121 | 1,124 | -0.09% | 157,700 | 559億2779万 | +1.17% | 18.99 | 0.74 |
12/10 | 1,130 | 1,134 | 1,124 | 1,125 | -0.79% | 106,500 | 559億7754万 | +1.35% | 19.01 | 0.74 |
12/09 | 1,132 | 1,142 | 1,125 | 1,134 | +1.7% | 135,100 | 564億2536万 | +2.16% | 19.16 | 0.74 |
12/06 | 1,117 | 1,119 | 1,108 | 1,115 | +1.09% | 123,100 | 554億7997万 | +0.63% | 18.84 | 0.73 |
12/05 | 1,067 | 1,111 | 1,067 | 1,103 | +4.06% | 191,200 | 548億8287万 | -0.36% | 18.64 | 0.72 |
12/04 | 1,048 | 1,065 | 1,035 | 1,060 | -0.09% | 220,700 | 527億4329万 | -4.07% | 17.91 | 0.7 |
12/03 | 1,065 | 1,068 | 1,048 | 1,061 | -2.3% | 151,000 | 527億9304万 | -3.98% | 17.93 | 0.7 |
12/02 | 1,071 | 1,090 | 1,071 | 1,086 | +1.4% | 138,400 | 540億3699万 | -1.72% | 18.35 | 0.71 |
11/29 | 1,075 | 1,079 | 1,061 | 1,071 | 0% | 114,400 | 532億9062万 | -2.9% | 18.1 | 0.7 |
11/28 | 1,087 | 1,090 | 1,067 | 1,071 | -2.28% | 99,600 | 532億9062万 | -2.81% | 18.1 | 0.7 |
11/27 | 1,110 | 1,113 | 1,092 | 1,096 | -0.9% | 66,900 | 545億3457万 | -0.45% | 18.52 | 0.72 |
11/26 | 1,126 | 1,127 | 1,103 | 1,106 | -0.81% | 93,400 | 550億3215万 | +0.73% | 18.69 | 0.73 |
11/25 | 1,114 | 1,126 | 1,109 | 1,115 | +1.55% | 88,200 | 554億7997万 | +1.83% | 18.84 | 0.73 |
11/22 | 1,095 | 1,114 | 1,093 | 1,098 | +0.83% | 77,600 | 546億3408万 | +0.55% | 18.55 | 0.72 |
11/21 | 1,100 | 1,106 | 1,066 | 1,089 | -1.18% | 194,900 | 541億8626万 | 0% | 18.4 | 0.71 |
11/20 | 1,119 | 1,121 | 1,099 | 1,102 | -1.96% | 114,500 | 548億3311万 | +1.38% | 18.62 | 0.72 |
11/19 | 1,135 | 1,138 | 1,123 | 1,124 | -1.49% | 204,500 | 559億2779万 | +3.79% | 18.99 | 0.74 |
11/18 | 1,144 | 1,144 | 1,127 | 1,141 | -0.09% | 153,000 | 567億7367万 | +5.94% | 19.28 | 0.75 |
11/15 | 1,120 | 1,149 | 1,120 | 1,142 | +1.87% | 153,600 | 568億2343万 | +6.73% | 19.3 | 0.75 |
11/14 | 1,141 | 1,148 | 1,115 | 1,121 | -1.75% | 207,000 | 557億7851万 | +5.36% | 18.94 | 0.74 |
11/13 | 1,124 | 1,173 | 1,122 | 1,141 | -1.13% | 224,600 | 567億7367万 | +7.95% | 19.28 | 0.75 |
11/12 | 1,125 | 1,154 | 1,115 | 1,154 | +2.21% | 186,200 | 574億2052万 | +9.8% | 19.5 | 0.76 |
11/11 | 1,143 | 1,143 | 1,125 | 1,129 | -0.35% | 107,000 | 561億7657万 | +8.25% | 19.08 | 0.74 |
11/08 | 1,153 | 1,167 | 1,129 | 1,133 | +0.44% | 187,900 | 563億7561万 | +9.15% | 19.15 | 0.74 |
11/07 | 1,115 | 1,129 | 1,107 | 1,128 | +0.98% | 186,200 | 561億2682万 | +9.2% | 19.06 | 0.74 |
11/06 | 1,120 | 1,128 | 1,097 | 1,117 | +1.18% | 147,500 | 555億7948万 | +8.66% | 18.88 | 0.73 |
11/05 | 1,094 | 1,111 | 1,079 | 1,104 | +1.94% | 203,500 | 549億3263万 | +7.92% | 18.66 | 0.72 |
11/01 | 1,074 | 1,094 | 1,053 | 1,083 | -1.28% | 226,400 | 538億8772万 | +6.18% | 18.3 | 0.71 |
10/31 | 1,060 | 1,097 | 1,053 | 1,097 | +4.18% | 358,600 | 545億8432万 | +7.76% | 18.54 | 0.72 |
10/30 | 1,055 | 1,055 | 1,039 | 1,053 | -0.66% | 169,700 | 523億9498万 | +3.74% | 17.79 | 0.69 |
10/29 | 1,068 | 1,076 | 1,055 | 1,060 | +0.38% | 86,600 | 527億4329万 | +4.64% | 17.91 | 0.7 |
10/28 | 1,053 | 1,067 | 1,052 | 1,056 | +0.76% | 77,500 | 525億4425万 | +4.45% | 17.84 | 0.69 |
10/25 | 1,053 | 1,056 | 1,042 | 1,048 | +0.58% | 105,200 | 521億4619万 | +3.87% | 17.71 | 0.69 |
10/24 | 1,060 | 1,063 | 1,040 | 1,042 | -0.67% | 84,800 | 518億4764万 | +3.37% | 17.61 | 0.68 |
10/23 | 1,022 | 1,049 | 1,019 | 1,049 | +2.94% | 150,600 | 521億9595万 | +3.96% | 17.73 | 0.69 |
10/21 | 1,026 | 1,034 | 1,018 | 1,019 | -0.68% | 126,700 | 507億321万 | +0.89% | 17.22 | 0.67 |
10/18 | 1,040 | 1,048 | 1,020 | 1,026 | -0.58% | 122,800 | 510億5152万 | +1.48% | 17.34 | 0.67 |
10/17 | 1,049 | 1,052 | 1,032 | 1,032 | -0.58% | 101,800 | 513億5007万 | +2.08% | 17.44 | 0.68 |
10/16 | 1,050 | 1,066 | 1,038 | 1,038 | +0.78% | 159,600 | 516億4861万 | +2.87% | 17.54 | 0.68 |
10/15 | 1,019 | 1,042 | 1,019 | 1,030 | +3.21% | 141,800 | 512億5055万 | +2.28% | 17.41 | 0.68 |
10/11 | 991 | 1,003 | 978 | 998 | +2.25% | 219,200 | 496億5830万 | -0.7% | 16.86 | 0.66 |
10/10 | 981 | 989 | 971 | 976 | 0% | 221,500 | 485億6363万 | -2.69% | 16.49 | 0.64 |
10/09 | 970 | 979 | 969 | 976 | -0.61% | 114,800 | 485億6363万 | -2.59% | 16.49 | 0.64 |
10/08 | 978 | 988 | 974 | 982 | +1.66% | 80,400 | 488億6218万 | -1.9% | 16.59 | 0.64 |
10/07 | 970 | 976 | 958 | 966 | -0.41% | 120,500 | 480億6605万 | -3.5% | 16.32 | 0.63 |
10/04 | 968 | 974 | 962 | 970 | +0.1% | 104,500 | 482億6508万 | -3% | 16.39 | 0.64 |
10/03 | 980 | 983 | 965 | 969 | -3.2% | 139,800 | 482億1532万 | -2.91% | 16.37 | 0.64 |
10/02 | 989 | 1,009 | 986 | 1,001 | -0.99% | 93,200 | 498億757万 | +0.4% | 16.92 | 0.66 |
10/01 | 1,000 | 1,022 | 1,000 | 1,011 | +2.54% | 134,700 | 503億515万 | +1.71% | 17.08 | 0.66 |
09/30 | 996 | 999 | 981 | 986 | -1.69% | 151,000 | 490億6121万 | -0.6% | 16.66 | 0.65 |
09/27 | 1,021 | 1,021 | 991 | 1,003 | -2.53% | 196,400 | 499億709万 | +1.31% | 16.95 | 0.66 |
09/26 | 1,040 | 1,048 | 1,025 | 1,029 | +0.29% | 172,300 | 512億79万 | +4.15% | 17.39 | 0.68 |
09/25 | 1,027 | 1,034 | 1,011 | 1,026 | +0.88% | 211,300 | 510億5152万 | +4.16% | 17.34 | 0.67 |
09/24 | 1,015 | 1,023 | 1,005 | 1,017 | +0.1% | 203,800 | 506億370万 | +3.56% | 17.19 | 0.67 |
09/20 | 1,014 | 1,019 | 1,006 | 1,016 | +0.2% | 222,600 | 505億5394万 | +3.78% | 17.17 | 0.67 |
09/19 | 1,009 | 1,031 | 1,004 | 1,014 | +1.4% | 236,600 | 504億5443万 | +3.89% | 17.13 | 0.67 |
09/18 | 1,033 | 1,033 | 1,000 | 1,000 | -3.01% | 204,100 | 497億5782万 | +2.67% | 16.9 | 0.66 |
09/17 | 1,049 | 1,049 | 1,022 | 1,031 | -2.64% | 182,900 | 513億31万 | +6.07% | 17.42 | 0.68 |
09/13 | 1,069 | 1,069 | 1,053 | 1,059 | -0.56% | 114,900 | 526億9353万 | +9.29% | 17.9 | 0.7 |
09/12 | 1,065 | 1,075 | 1,059 | 1,065 | +1.33% | 117,400 | 529億9207万 | +10.36% | 18 | 0.7 |
09/11 | 1,035 | 1,051 | 1,030 | 1,051 | +2.54% | 105,500 | 522億9546万 | +9.25% | 17.76 | 0.69 |
09/10 | 1,000 | 1,025 | 999 | 1,025 | +2.91% | 161,400 | 510億176万 | +6.88% | 17.32 | 0.67 |
09/09 | 984 | 1,005 | 984 | 996 | +1.22% | 96,600 | 495億5878万 | +4.08% | 16.83 | 0.65 |
09/06 | 983 | 991 | 978 | 984 | +1.13% | 83,600 | 489億6169万 | +2.82% | 16.63 | 0.65 |
09/05 | 955 | 984 | 953 | 973 | +3.62% | 273,000 | 484億1435万 | +1.25% | 16.44 | 0.64 |
09/04 | 950 | 952 | 935 | 939 | -1.98% | 199,900 | 467億2259万 | -2.8% | 15.87 | 0.62 |
09/03 | 952 | 963 | 948 | 958 | +0.52% | 107,200 | 476億6799万 | -1.44% | 16.19 | 0.63 |