PBR
2019/08/28~2020/01/28
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 |
---|
2021 | 1/1, 株式分割 1→2 |
2020 |
01/28 | 1,252 | 1,283 | 1,251 | 1,279 | -0.23% | 392,800 | 1036億5720万 | -6.2% | 60.95 | 20.18 |
01/27 | 1,289 | 1,300 | 1,269 | 1,282 | -2.29% | 354,600 | 1039億43万 | -6.19% | 61.1 | 20.23 |
01/24 | 1,325 | 1,326 | 1,294 | 1,312 | -1.61% | 671,400 | 1063億3274万 | -4.27% | 62.53 | 20.7 |
01/23 | 1,340 | 1,343 | 1,327 | 1,333 | -0.67% | 341,200 | 1080億7590万 | -2.77% | 63.55 | 21.04 |
01/22 | 1,349 | 1,353 | 1,333 | 1,342 | -1.47% | 572,600 | 1088億560万 | -2.26% | 63.98 | 21.19 |
01/21 | 1,371 | 1,371 | 1,352 | 1,362 | -0.62% | 157,200 | 1103億9118万 | -0.95% | 64.91 | 21.5 |
01/20 | 1,360 | 1,377 | 1,351 | 1,371 | +0.59% | 201,400 | 1110億8012万 | -0.54% | 65.32 | 21.63 |
01/17 | 1,385 | 1,385 | 1,358 | 1,363 | -1.7% | 306,400 | 1104億3171万 | -1.34% | 64.94 | 21.5 |
01/16 | 1,390 | 1,404 | 1,381 | 1,386 | -0.54% | 322,800 | 1123億3640万 | 0% | 66.06 | 21.87 |
01/15 | 1,384 | 1,394 | 1,375 | 1,394 | +0.83% | 297,600 | 1129億4428万 | +0.4% | 66.41 | 21.99 |
01/14 | 1,364 | 1,382 | 1,353 | 1,382 | +2.6% | 533,600 | 1120億1220万 | -0.65% | 65.87 | 21.81 |
01/10 | 1,348 | 1,348 | 1,330 | 1,347 | -0.74% | 468,800 | 1091億7542万 | -3.3% | 64.2 | 21.26 |
01/09 | 1,362 | 1,362 | 1,348 | 1,357 | -0.77% | 395,600 | 1099億8593万 | -2.93% | 64.67 | 21.42 |
01/08 | 1,360 | 1,371 | 1,332 | 1,368 | -0.33% | 391,200 | 1108億3696万 | -2.46% | 65.17 | 21.58 |
01/07 | 1,359 | 1,386 | 1,357 | 1,372 | +0.99% | 183,800 | 1112億169万 | -2.21% | 65.39 | 21.65 |
01/06 | 1,347 | 1,366 | 1,346 | 1,359 | -0.95% | 322,000 | 1101億751万 | -3.24% | 64.75 | 21.44 |
2019 |
12/30 | 1,365 | 1,388 | 1,341 | 1,372 | +0.59% | 287,800 | 1111億6117万 | -2.38% | 65.37 | 21.64 |
12/27 | 1,384 | 1,384 | 1,364 | 1,364 | -1.16% | 237,400 | 1105億1276万 | -3.02% | 64.98 | 21.52 |
12/26 | 1,401 | 1,409 | 1,377 | 1,380 | -2.41% | 415,200 | 1118億957万 | -2.02% | 65.75 | 21.77 |
12/25 | 1,424 | 1,437 | 1,398 | 1,414 | -1.67% | 350,600 | 1145億6530万 | +0.39% | 67.37 | 22.31 |
12/24 | 1,420 | 1,445 | 1,402 | 1,438 | +1.16% | 601,600 | 1165億1052万 | +2.17% | 68.51 | 22.69 |
12/23 | 1,406 | 1,425 | 1,395 | 1,421 | +2.49% | 732,600 | 1151億611万 | +1.07% | 67.69 | 22.41 |
12/20 | 1,341 | 1,389 | 1,341 | 1,387 | +4.21% | 685,400 | 1123億1149万 | -1.25% | 66.04 | 21.87 |
12/19 | 1,355 | 1,355 | 1,327 | 1,331 | -1.99% | 500,800 | 1077億7528万 | -5.3% | 63.37 | 20.99 |
12/18 | 1,366 | 1,366 | 1,340 | 1,358 | -1.2% | 388,200 | 1099億6238万 | -3.52% | 64.66 | 21.41 |
12/17 | 1,398 | 1,398 | 1,352 | 1,374 | +0.07% | 361,800 | 1112億9894万 | -2.48% | 65.45 | 21.67 |
12/16 | 1,343 | 1,384 | 1,331 | 1,373 | +2.2% | 401,800 | 1112億1794万 | -2.76% | 65.4 | 21.66 |
12/13 | 1,362 | 1,364 | 1,325 | 1,344 | -1.36% | 872,400 | 1088億2833万 | -5.12% | 63.99 | 21.19 |
12/12 | 1,392 | 1,393 | 1,361 | 1,362 | -2.08% | 474,800 | 1103億2690万 | -4.15% | 64.87 | 21.48 |
12/11 | 1,445 | 1,445 | 1,384 | 1,391 | -4.17% | 739,400 | 1126億7600万 | -2.45% | 66.26 | 21.94 |
12/10 | 1,450 | 1,466 | 1,441 | 1,452 | +0.07% | 302,800 | 1175億7672万 | +1.5% | 69.14 | 22.89 |
12/09 | 1,468 | 1,474 | 1,436 | 1,451 | -1.16% | 371,000 | 1174億9572万 | +1.22% | 69.09 | 22.88 |
12/06 | 1,443 | 1,472 | 1,443 | 1,468 | +1.8% | 375,000 | 1188億7278万 | +2.34% | 69.9 | 23.15 |
12/05 | 1,482 | 1,483 | 1,436 | 1,442 | -2.07% | 488,400 | 1167億6668万 | +0.52% | 68.66 | 22.74 |
12/04 | 1,443 | 1,472 | 1,432 | 1,472 | +1.9% | 480,800 | 1192億3729万 | +2.65% | 70.11 | 23.22 |
12/03 | 1,450 | 1,459 | 1,441 | 1,445 | -1.5% | 388,200 | 1170億970万 | +0.8% | 68.8 | 22.78 |
12/02 | 1,469 | 1,491 | 1,459 | 1,467 | +0.69% | 917,200 | 1187億9177万 | +2.34% | 69.85 | 23.13 |
11/29 | 1,403 | 1,460 | 1,397 | 1,457 | +3.92% | 1,223,200 | 1179億8174万 | +1.71% | 69.38 | 22.97 |
11/28 | 1,390 | 1,403 | 1,375 | 1,402 | +0.86% | 392,000 | 1135億2654万 | -2.06% | 66.76 | 22.11 |
11/27 | 1,396 | 1,400 | 1,378 | 1,390 | +0.43% | 334,000 | 1125億5450万 | -3.1% | 66.18 | 21.92 |
11/26 | 1,400 | 1,413 | 1,384 | 1,384 | -0.61% | 387,800 | 1120億6848万 | -3.59% | 65.9 | 21.82 |
11/25 | 1,416 | 1,420 | 1,390 | 1,392 | -1.24% | 428,800 | 1127億5701万 | -3% | 66.3 | 21.96 |
11/22 | 1,401 | 1,411 | 1,372 | 1,410 | +1.04% | 388,200 | 1141億7457万 | -1.57% | 67.14 | 22.23 |
11/21 | 1,373 | 1,396 | 1,350 | 1,395 | +0.79% | 445,000 | 1129億1967万 | -2.45% | 66.4 | 21.99 |
11/20 | 1,397 | 1,411 | 1,374 | 1,384 | -0.97% | 378,000 | 1120億2926万 | -3.08% | 65.88 | 21.81 |
11/19 | 1,405 | 1,417 | 1,386 | 1,398 | +0.54% | 910,400 | 1131億2203万 | -2.07% | 66.52 | 22.03 |
11/18 | 1,393 | 1,400 | 1,381 | 1,390 | -0.14% | 530,200 | 1125億1494万 | -2.52% | 66.16 | 21.91 |
11/15 | 1,365 | 1,398 | 1,358 | 1,392 | +0.8% | 628,400 | 1126億7683万 | -2.38% | 66.26 | 21.94 |
11/14 | 1,420 | 1,423 | 1,373 | 1,381 | -3.16% | 927,200 | 1117億8642万 | -3.16% | 65.73 | 21.77 |
11/13 | 1,440 | 1,464 | 1,422 | 1,426 | -1.11% | 385,800 | 1154億2899万 | 0% | 67.87 | 22.48 |
11/12 | 1,473 | 1,473 | 1,403 | 1,442 | -2.07% | 830,400 | 1167億2413万 | +1.34% | 68.64 | 22.73 |
11/11 | 1,520 | 1,545 | 1,438 | 1,473 | +0.61% | 1,313,800 | 1191億9298万 | +3.7% | 70.09 | 23.21 |
11/08 | 1,500 | 1,505 | 1,451 | 1,464 | -2.01% | 624,400 | 1184億6447万 | +3.28% | 69.66 | 23.07 |
11/07 | 1,483 | 1,494 | 1,452 | 1,494 | +0.2% | 408,800 | 1208億9285万 | +5.62% | 71.09 | 23.54 |
11/06 | 1,513 | 1,513 | 1,462 | 1,491 | -1.45% | 588,000 | 1206億5001万 | +5.63% | 70.94 | 23.49 |
11/05 | 1,486 | 1,525 | 1,486 | 1,513 | +2.47% | 515,000 | 1224億3082万 | +7.5% | 71.99 | 23.84 |
11/01 | 1,460 | 1,477 | 1,452 | 1,476 | +0.58% | 264,600 | 1194億7629万 | +5.35% | 70.25 | 23.26 |
10/31 | 1,444 | 1,478 | 1,444 | 1,468 | +1.66% | 397,200 | 1187億8825万 | +4.82% | 69.85 | 23.13 |
10/30 | 1,449 | 1,477 | 1,422 | 1,444 | -0.38% | 1,057,600 | 1168億4555万 | +3.4% | 68.71 | 22.75 |
10/29 | 1,455 | 1,468 | 1,438 | 1,449 | -0.14% | 378,000 | 1172億9075万 | +3.8% | 68.97 | 22.84 |
10/28 | 1,439 | 1,466 | 1,438 | 1,451 | +0.59% | 378,600 | 1174億5264万 | +4.16% | 69.06 | 22.87 |
10/25 | 1,425 | 1,452 | 1,417 | 1,443 | +0.94% | 312,200 | 1167億6460万 | +4% | 68.66 | 22.74 |
10/24 | 1,470 | 1,470 | 1,421 | 1,429 | -2.89% | 492,000 | 1156億7183万 | +3.63% | 68.02 | 22.52 |
10/23 | 1,425 | 1,472 | 1,411 | 1,472 | +3.88% | 864,800 | 1191億1203万 | +7.17% | 70.04 | 23.19 |
10/21 | 1,388 | 1,428 | 1,388 | 1,417 | +2.61% | 454,200 | 1143億5631万 | +3.85% | 67.24 | 22.27 |
10/18 | 1,359 | 1,401 | 1,347 | 1,381 | +3.41% | 511,400 | 1114億4997万 | +1.66% | 65.54 | 21.7 |
10/17 | 1,350 | 1,355 | 1,335 | 1,335 | -1.15% | 292,800 | 1077億7668万 | -1.4% | 63.38 | 20.99 |
10/16 | 1,351 | 1,391 | 1,347 | 1,351 | +0.9% | 460,000 | 1090億2802万 | -0.11% | 64.11 | 21.23 |
10/15 | 1,375 | 1,377 | 1,336 | 1,339 | -1.87% | 444,000 | 1080億5924万 | -0.93% | 63.54 | 21.04 |
10/11 | 1,390 | 1,390 | 1,356 | 1,364 | -1.37% | 405,600 | 1101億1790万 | +0.96% | 64.75 | 21.44 |
10/10 | 1,395 | 1,399 | 1,369 | 1,383 | -0.47% | 432,400 | 1116億5180万 | +2.6% | 65.65 | 21.74 |
10/09 | 1,389 | 1,411 | 1,377 | 1,390 | +0.07% | 544,600 | 1121億7655万 | +3.39% | 65.96 | 21.84 |
10/08 | 1,385 | 1,420 | 1,384 | 1,389 | +1.13% | 570,000 | 1120億9582万 | +3.77% | 65.91 | 21.83 |
10/07 | 1,351 | 1,378 | 1,327 | 1,373 | +1.44% | 433,400 | 1108億4448万 | +2.92% | 65.18 | 21.58 |
10/04 | 1,348 | 1,366 | 1,337 | 1,354 | -0.37% | 419,000 | 1092億7022万 | +1.69% | 64.25 | 21.28 |
10/03 | 1,383 | 1,390 | 1,339 | 1,359 | -2.93% | 526,800 | 1096億7387万 | +2.14% | 64.49 | 21.36 |
10/02 | 1,380 | 1,419 | 1,380 | 1,400 | -0.39% | 448,400 | 1129億8387万 | +5.38% | 66.44 | 22 |
10/01 | 1,400 | 1,407 | 1,366 | 1,405 | +0.14% | 481,200 | 1134億2789万 | +6.04% | 66.7 | 22.09 |
09/30 | 1,440 | 1,440 | 1,396 | 1,403 | +0.97% | 613,600 | 1132億6643万 | +5.89% | 66.6 | 22.05 |
09/27 | 1,384 | 1,393 | 1,370 | 1,390 | +0.76% | 337,800 | 1121億7655万 | +4.79% | 65.96 | 21.84 |
09/26 | 1,426 | 1,456 | 1,377 | 1,379 | -3.5% | 795,000 | 1113億2887万 | +3.76% | 65.46 | 21.68 |
09/25 | 1,387 | 1,435 | 1,381 | 1,429 | +2.88% | 468,600 | 1153億6545万 | +7.44% | 67.84 | 22.46 |
09/24 | 1,401 | 1,446 | 1,386 | 1,389 | -2.56% | 491,600 | 1121億3619万 | +4.67% | 65.94 | 21.83 |
09/20 | 1,409 | 1,455 | 1,399 | 1,426 | +3% | 964,000 | 1150億8289万 | +7.26% | 67.67 | 22.41 |
09/19 | 1,332 | 1,417 | 1,332 | 1,384 | +6.3% | 1,276,400 | 1117億3253万 | +4.14% | 65.7 | 21.76 |
09/18 | 1,227 | 1,305 | 1,220 | 1,302 | +5.72% | 864,200 | 1051億1254万 | -2.18% | 61.81 | 20.47 |
09/17 | 1,284 | 1,285 | 1,228 | 1,232 | -4.09% | 766,400 | 994億2096万 | -7.82% | 58.46 | 19.36 |
09/13 | 1,269 | 1,289 | 1,248 | 1,284 | +2.47% | 379,400 | 1036億5937万 | -4.39% | 60.95 | 20.18 |
09/12 | 1,260 | 1,273 | 1,251 | 1,253 | -0.28% | 354,800 | 1011億5669万 | -6.91% | 59.48 | 19.7 |
09/11 | 1,278 | 1,301 | 1,251 | 1,257 | -1.61% | 352,600 | 1014億3925万 | -6.99% | 59.65 | 19.75 |
09/10 | 1,294 | 1,295 | 1,267 | 1,277 | -1.88% | 322,200 | 1030億9425万 | -5.83% | 60.62 | 20.07 |
09/09 | 1,315 | 1,322 | 1,297 | 1,302 | -1.14% | 220,400 | 1050億7217万 | -4.3% | 61.78 | 20.46 |
09/06 | 1,333 | 1,368 | 1,311 | 1,317 | -1.05% | 511,600 | 1062億8315万 | -3.34% | 62.5 | 20.7 |
09/05 | 1,291 | 1,334 | 1,291 | 1,331 | +3.14% | 525,200 | 1074億1339万 | -2.46% | 63.16 | 20.92 |
09/04 | 1,299 | 1,299 | 1,257 | 1,290 | +0.39% | 435,000 | 1041億4376万 | -5.56% | 61.24 | 20.28 |
09/03 | 1,237 | 1,305 | 1,223 | 1,285 | +2.8% | 530,000 | 1037億4010万 | -6.2% | 61 | 20.2 |
09/02 | 1,280 | 1,299 | 1,248 | 1,250 | -2% | 507,200 | 1009億1450万 | -9.02% | 59.34 | 19.65 |
08/30 | 1,319 | 1,319 | 1,265 | 1,276 | -1.66% | 536,200 | 1029億7315万 | -7.3% | 60.55 | 20.05 |
08/29 | 1,329 | 1,332 | 1,291 | 1,297 | -2.22% | 405,600 | 1047億888万 | -5.88% | 61.57 | 20.39 |
08/28 | 1,323 | 1,327 | 1,284 | 1,327 | +0.64% | 800,800 | 1070億9046万 | -3.81% | 62.97 | 20.85 |