PBR
2019/09/26~2020/05/01
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 |
05/01 | 2,035 | 2,152 | 2,007 | 2,131 | +2.85% | 142,900 | 87億1579万 | +12.93% | 28.35 | 5.99 |
04/30 | 2,177 | 2,234 | 2,039 | 2,072 | -2.45% | 176,800 | 84億7448万 | +11.16% | 27.57 | 5.83 |
04/28 | 2,033 | 2,180 | 2,020 | 2,124 | +4.58% | 184,800 | 86億8716万 | +14.94% | 28.26 | 5.97 |
04/27 | 2,047 | 2,049 | 2,005 | 2,031 | +1.55% | 89,700 | 83億679万 | +11.17% | 27.02 | 5.71 |
04/24 | 2,011 | 2,044 | 1,972 | 2,000 | -1.33% | 115,000 | 81億8000万 | +10.86% | 26.61 | 5.63 |
04/23 | 2,093 | 2,105 | 2,021 | 2,027 | -0.15% | 130,500 | 82億9043万 | +14.07% | 26.97 | 5.7 |
04/22 | 2,129 | 2,129 | 1,990 | 2,030 | -5.8% | 239,000 | 83億270万 | +16.07% | 27.01 | 5.71 |
04/21 | 2,330 | 2,339 | 2,057 | 2,155 | -9.83% | 320,600 | 88億1395万 | +25.07% | 28.67 | 6.06 |
04/20 | 2,089 | 2,390 | 2,066 | 2,390 | +20.1% | 466,200 | 97億7510万 | +41.42% | 31.8 | 6.72 |
04/17 | 2,106 | 2,114 | 1,970 | 1,990 | -2.45% | 131,300 | 81億3910万 | +21.12% | 26.47 | 5.6 |
04/16 | 1,998 | 2,050 | 1,970 | 2,040 | +3.55% | 103,000 | 83億4360万 | +25.85% | 27.14 | 5.74 |
04/15 | 2,055 | 2,132 | 1,964 | 1,970 | -0.1% | 256,500 | 80億5730万 | +23.05% | 26.21 | 5.54 |
04/14 | 1,939 | 2,027 | 1,920 | 1,972 | +5.01% | 155,700 | 80億6548万 | +24.18% | 26.24 | 5.55 |
04/13 | 1,912 | 1,946 | 1,853 | 1,878 | -3.74% | 116,700 | 76億8102万 | +19.62% | 24.98 | 5.28 |
04/10 | 2,027 | 2,119 | 1,915 | 1,951 | +4.5% | 368,300 | 79億7959万 | +24.66% | 25.96 | 5.49 |
04/09 | 1,755 | 1,871 | 1,740 | 1,867 | +6.75% | 90,500 | 76億3603万 | +19.6% | 24.84 | 5.25 |
04/08 | 1,700 | 1,816 | 1,619 | 1,749 | +2.82% | 105,900 | 71億5341万 | +11.97% | 23.27 | 4.92 |
04/07 | 1,740 | 1,749 | 1,634 | 1,701 | +1.37% | 50,400 | 69億5709万 | +8.83% | 22.63 | 4.78 |
04/06 | 1,531 | 1,680 | 1,520 | 1,678 | +9.67% | 41,500 | 68億6302万 | +6.95% | 22.32 | 4.72 |
04/03 | 1,653 | 1,655 | 1,520 | 1,530 | -4.67% | 39,500 | 62億5770万 | -2.49% | 20.36 | 4.3 |
04/02 | 1,510 | 1,610 | 1,500 | 1,605 | +4.77% | 66,100 | 65億6445万 | +1.45% | 21.35 | 4.51 |
04/01 | 1,576 | 1,600 | 1,502 | 1,532 | -3.34% | 44,800 | 62億6588万 | -3.89% | 20.38 | 4.31 |
03/31 | 1,640 | 1,716 | 1,578 | 1,585 | -1.06% | 45,100 | 64億8265万 | -1.43% | 21.09 | 4.46 |
03/30 | 1,530 | 1,619 | 1,530 | 1,602 | +2.82% | 70,300 | 65億5218万 | -1.35% | 21.31 | 4.51 |
03/27 | 1,593 | 1,599 | 1,502 | 1,558 | +0.32% | 56,100 | 63億7222万 | -5.12% | 20.73 | 4.38 |
03/26 | 1,553 | 1,647 | 1,524 | 1,553 | -7.17% | 84,900 | 63億5177万 | -6.67% | 20.66 | 4.37 |
03/25 | 1,730 | 1,749 | 1,567 | 1,673 | +3.91% | 132,200 | 68億4257万 | -0.59% | 22.26 | 4.71 |
03/24 | 1,564 | 1,685 | 1,540 | 1,610 | +9.9% | 134,800 | 65億8490万 | -5.24% | 21.42 | 4.53 |
03/23 | 1,318 | 1,565 | 1,298 | 1,465 | +11.15% | 132,200 | 59億9185万 | -14.68% | 19.49 | 4.12 |
03/19 | 1,414 | 1,437 | 1,280 | 1,318 | -0.45% | 117,700 | 53億9062万 | -24.86% | 17.53 | 3.71 |
03/18 | 1,420 | 1,504 | 1,321 | 1,324 | -4.13% | 109,500 | 54億1516万 | -26.2% | 17.61 | 3.72 |
03/17 | 1,268 | 1,499 | 1,268 | 1,381 | +3.99% | 119,400 | 56億4829万 | -24.58% | 18.37 | 3.88 |
03/16 | 1,300 | 1,465 | 1,224 | 1,328 | +9.93% | 174,100 | 54億3152万 | -28.87% | 17.67 | 3.74 |
03/13 | 1,233 | 1,348 | 1,200 | 1,208 | -16.11% | 197,300 | 49億4072万 | -36.82% | 16.07 | 3.4 |
03/12 | 1,500 | 1,579 | 1,440 | 1,440 | -6.55% | 115,200 | 58億8960万 | -26.31% | 19.16 | 4.05 |
03/11 | 1,690 | 1,753 | 1,535 | 1,541 | -7.17% | 137,100 | 63億269万 | -22.64% | 20.5 | 4.33 |
03/10 | 1,481 | 1,717 | 1,420 | 1,660 | +9.21% | 166,100 | 67億8940万 | -17.94% | 22.08 | 4.67 |
03/09 | 1,675 | 1,675 | 1,461 | 1,520 | -12.54% | 170,500 | 62億1680万 | -25.74% | 20.22 | 4.28 |
03/06 | 1,850 | 1,859 | 1,718 | 1,738 | -6.91% | 82,100 | 71億842万 | -16.56% | 23.12 | 4.89 |
03/05 | 1,950 | 1,964 | 1,861 | 1,867 | -0.64% | 77,600 | 76億3603万 | -11.89% | 24.84 | 5.25 |
03/04 | 1,754 | 1,940 | 1,754 | 1,879 | +4.97% | 95,300 | 76億8511万 | -13.09% | 25 | 5.29 |
03/03 | 1,936 | 1,945 | 1,753 | 1,790 | -2.98% | 112,400 | 73億2110万 | -18.6% | 23.81 | 5.04 |
03/02 | 1,700 | 1,900 | 1,700 | 1,845 | +9.56% | 164,900 | 75億4605万 | -17.67% | 24.55 | 5.19 |
02/28 | 1,732 | 1,764 | 1,656 | 1,684 | -8.28% | 175,100 | 68億8756万 | -26.27% | 22.4 | 4.74 |
02/27 | 1,904 | 1,929 | 1,796 | 1,836 | -3.57% | 119,000 | 75億924万 | -21.47% | 24.43 | 5.16 |
02/26 | 1,940 | 1,949 | 1,833 | 1,904 | +1.33% | 121,600 | 77億8736万 | -20.07% | 25.33 | 5.36 |
02/25 | 1,802 | 1,920 | 1,802 | 1,879 | -6.33% | 114,300 | 76億8511万 | -22.52% | 25 | 5.29 |
02/21 | 2,030 | 2,040 | 2,001 | 2,006 | -1.38% | 49,100 | 82億454万 | -18.98% | 26.69 | 5.64 |
02/20 | 2,130 | 2,143 | 2,009 | 2,034 | -3.51% | 94,900 | 83億1906万 | -19.29% | 27.06 | 5.72 |
02/19 | 2,075 | 2,120 | 2,069 | 2,108 | +3.74% | 56,500 | 86億2172万 | -17.82% | 28.04 | 5.93 |
02/18 | 2,075 | 2,152 | 2,019 | 2,032 | -2.54% | 111,300 | 83億1088万 | -21.85% | 27.03 | 5.72 |
02/17 | 2,095 | 2,125 | 2,025 | 2,085 | +1.02% | 113,100 | 85億2765万 | -20.81% | 27.74 | 5.86 |
02/14 | 2,214 | 2,245 | 2,054 | 2,064 | -13.09% | 381,800 | 84億4176万 | -22.67% | 27.46 | 5.81 |
02/13 | 2,344 | 2,388 | 2,281 | 2,375 | +2.15% | 136,500 | 97億1375万 | -12.33% | 31.6 | 6.68 |
02/12 | 2,270 | 2,330 | 2,238 | 2,325 | +3.7% | 101,000 | 95億925万 | -14.77% | 30.93 | 6.54 |
02/10 | 2,270 | 2,307 | 2,230 | 2,242 | -2.31% | 91,800 | 91億6978万 | -18.32% | 29.83 | 6.31 |
02/07 | 2,390 | 2,397 | 2,291 | 2,295 | -5.63% | 186,800 | 93億8655万 | -16.82% | 30.53 | 6.46 |
02/06 | 2,316 | 2,435 | 2,290 | 2,432 | +6.67% | 242,600 | 99億4688万 | -11.92% | 32.36 | 6.84 |
02/05 | 2,409 | 2,416 | 2,252 | 2,280 | -4.48% | 248,900 | 93億2520万 | -17.21% | 30.33 | 6.41 |
02/04 | 2,265 | 2,438 | 2,262 | 2,387 | +3.24% | 237,800 | 97億6283万 | -13.14% | 31.76 | 6.71 |
02/03 | 2,167 | 2,344 | 2,153 | 2,312 | +1.99% | 316,200 | 94億5608万 | -15.56% | 30.76 | 6.5 |
01/31 | 2,438 | 2,500 | 2,237 | 2,267 | -5.74% | 367,500 | 92億7203万 | -16.87% | 30.16 | 6.38 |
01/30 | 2,535 | 2,622 | 2,278 | 2,405 | -8.59% | 520,400 | 98億3645万 | -11.45% | 32 | 6.77 |
01/29 | 2,942 | 2,974 | 2,618 | 2,631 | -10.54% | 280,200 | 107億6079万 | -2.45% | 35 | 7.4 |
01/28 | 2,757 | 2,949 | 2,757 | 2,941 | +4.59% | 141,200 | 120億2869万 | +10.19% | 39.13 | 8.27 |
01/27 | 2,742 | 2,845 | 2,722 | 2,812 | -1.06% | 139,500 | 115億108万 | +6.96% | 37.41 | 7.91 |
01/24 | 2,930 | 2,933 | 2,800 | 2,842 | -2.74% | 173,700 | 116億2378万 | +9.65% | 37.81 | 7.99 |
01/23 | 2,983 | 3,025 | 2,922 | 2,922 | -3.56% | 105,100 | 119億5098万 | +14.36% | 38.87 | 8.22 |
01/22 | 2,928 | 3,035 | 2,906 | 3,030 | +2.85% | 139,500 | 123億9270万 | +20.48% | 40.31 | 8.52 |
01/21 | 2,902 | 2,984 | 2,853 | 2,946 | -0.77% | 219,400 | 120億4914万 | +19.17% | 39.19 | 8.29 |
01/20 | 3,150 | 3,160 | 2,880 | 2,969 | -6.34% | 484,200 | 121億4321万 | +22.03% | 39.5 | 8.35 |
01/17 | 3,040 | 3,230 | 2,996 | 3,170 | +2.42% | 354,700 | 129億6530万 | +32.58% | 42.17 | 8.92 |
01/16 | 3,205 | 3,310 | 3,045 | 3,095 | -2.21% | 520,100 | 126億5855万 | +32.1% | 41.18 | 8.71 |
01/15 | 2,981 | 3,200 | 2,888 | 3,165 | +6.24% | 413,300 | 129億4485万 | +37.85% | 42.11 | 8.9 |
01/14 | 2,860 | 3,050 | 2,780 | 2,979 | +4.16% | 417,500 | 121億8411万 | +32.69% | 39.63 | 8.38 |
01/10 | 2,900 | 2,975 | 2,800 | 2,860 | -4.19% | 382,500 | 116億9740万 | +29.94% | 38.05 | 8.05 |
01/09 | 3,130 | 3,130 | 2,900 | 2,985 | -2.13% | 642,900 | 122億865万 | +38.26% | 39.71 | 8.4 |
01/08 | 2,850 | 3,140 | 2,701 | 3,050 | +6.68% | 735,000 | 124億7450万 | +44.41% | 40.58 | 8.58 |
01/07 | 2,960 | 3,075 | 2,730 | 2,859 | +3.59% | 954,800 | 116億9331万 | +38.58% | 38.04 | 8.04 |
01/06 | 2,525 | 2,786 | 2,505 | 2,760 | +7.18% | 487,000 | 112億8840万 | +36.36% | 36.72 | 7.76 |
2019 |
12/30 | 2,438 | 2,589 | 2,385 | 2,575 | +9.11% | 403,400 | 105億3175万 | +29.59% | 34.26 | 7.24 |
12/27 | 2,294 | 2,360 | 2,260 | 2,360 | +4.42% | 271,100 | 96億5240万 | +20.53% | 31.4 | 6.64 |
12/26 | 2,180 | 2,331 | 2,136 | 2,260 | +6.3% | 475,600 | 92億4340万 | +16.8% | 30.07 | 6.36 |
12/25 | 2,132 | 2,177 | 2,074 | 2,126 | -0.51% | 314,400 | 86億9534万 | +10.96% | 28.28 | 5.98 |
12/24 | 2,030 | 2,140 | 2,025 | 2,137 | +5.79% | 497,500 | 87億4033万 | +12.47% | 28.43 | 6.01 |
12/23 | 2,015 | 2,033 | 1,970 | 2,020 | +1.51% | 193,200 | 82億6180万 | +7.33% | 26.87 | 5.68 |
12/20 | 1,959 | 1,994 | 1,954 | 1,990 | +2.42% | 130,000 | 81億3910万 | +6.42% | 26.47 | 5.6 |
12/19 | 1,930 | 1,950 | 1,925 | 1,943 | +0.94% | 41,000 | 79億4687万 | +4.52% | 25.85 | 5.47 |
12/18 | 1,925 | 1,974 | 1,907 | 1,925 | -0.41% | 54,000 | 78億7325万 | +4.11% | 25.61 | 5.41 |
12/17 | 1,910 | 1,934 | 1,840 | 1,933 | +1.58% | 76,000 | 79億597万 | +4.94% | 25.72 | 5.44 |
12/16 | 1,902 | 1,938 | 1,892 | 1,903 | -0.37% | 52,900 | 77億8327万 | +3.76% | 25.32 | 5.35 |
12/13 | 1,941 | 1,975 | 1,910 | 1,910 | -1.04% | 84,500 | 78億1190万 | +4.54% | 25.41 | 5.37 |
12/12 | 1,974 | 1,977 | 1,926 | 1,930 | -1.13% | 54,100 | 78億9370万 | +6.16% | 25.68 | 5.43 |
12/11 | 1,965 | 1,988 | 1,924 | 1,952 | -0.66% | 67,700 | 79億8368万 | +7.9% | 25.97 | 5.49 |
12/10 | 1,936 | 1,979 | 1,933 | 1,965 | +1.55% | 62,700 | 80億3685万 | +9.23% | 26.14 | 5.53 |
12/09 | 2,000 | 2,028 | 1,935 | 1,935 | -1.28% | 180,500 | 79億1415万 | +8.1% | 25.74 | 5.44 |
12/06 | 1,943 | 1,993 | 1,923 | 1,960 | +2.62% | 202,200 | 80億1640万 | +9.93% | 26.08 | 5.51 |
12/05 | 1,950 | 1,970 | 1,910 | 1,910 | +0.69% | 230,500 | 78億1190万 | +7.67% | 25.41 | 5.37 |
12/04 | 1,872 | 1,918 | 1,835 | 1,897 | +1.39% | 181,100 | 77億5873万 | +7.42% | 25.24 | 5.34 |
12/03 | 1,805 | 1,888 | 1,804 | 1,871 | +2.97% | 105,600 | 76億5239万 | +6.43% | 24.89 | 5.26 |
12/02 | 1,819 | 1,858 | 1,808 | 1,817 | +0.72% | 87,600 | 74億3153万 | +3.77% | 24.17 | 5.11 |
11/29 | 1,822 | 1,843 | 1,781 | 1,804 | -1.96% | 105,000 | 73億7836万 | +3.26% | 24 | 5.07 |
11/28 | 1,885 | 1,885 | 1,836 | 1,840 | -1.87% | 68,300 | 75億2560万 | +5.44% | 24.48 | 5.18 |
11/27 | 1,866 | 1,884 | 1,835 | 1,875 | +2.18% | 95,300 | 76億6875万 | +7.88% | 24.95 | 5.27 |
11/26 | 1,876 | 1,888 | 1,780 | 1,835 | -0.43% | 184,000 | 75億515万 | +6.07% | 24.41 | 5.16 |
11/25 | 1,827 | 1,862 | 1,802 | 1,843 | +3.02% | 126,000 | 75億3787万 | +6.9% | 24.52 | 5.18 |
11/22 | 1,800 | 1,849 | 1,766 | 1,789 | -0.56% | 174,000 | 73億1701万 | +4.19% | 23.8 | 5.03 |
11/21 | 1,717 | 1,799 | 1,712 | 1,799 | +5.27% | 176,500 | 73億5791万 | +5.08% | 23.93 | 5.06 |
11/20 | 1,690 | 1,716 | 1,684 | 1,709 | +1.06% | 25,600 | 69億8981万 | +0.23% | 22.74 | 4.81 |
11/19 | 1,726 | 1,726 | 1,668 | 1,691 | -1.69% | 58,800 | 69億1619万 | -0.76% | 22.5 | 4.76 |
11/18 | 1,728 | 1,730 | 1,711 | 1,720 | +0.17% | 19,700 | 70億3480万 | +0.76% | 22.88 | 4.84 |
11/15 | 1,693 | 1,725 | 1,688 | 1,717 | +0.94% | 43,200 | 70億2253万 | +0.53% | 22.84 | 4.83 |
11/14 | 1,769 | 1,779 | 1,680 | 1,701 | -2.24% | 120,700 | 69億5709万 | -0.58% | 22.63 | 4.78 |
11/13 | 1,747 | 1,750 | 1,722 | 1,740 | -0.4% | 56,900 | 71億1660万 | +1.46% | 23.15 | 4.89 |
11/12 | 1,725 | 1,748 | 1,716 | 1,747 | +1.93% | 75,700 | 71億4523万 | +1.69% | 23.24 | 4.91 |
11/11 | 1,701 | 1,717 | 1,685 | 1,714 | +1.18% | 32,100 | 70億1026万 | -0.17% | 22.8 | 4.82 |
11/08 | 1,694 | 1,711 | 1,659 | 1,694 | +0.36% | 53,000 | 69億2846万 | -1.57% | 22.54 | 4.77 |
11/07 | 1,710 | 1,717 | 1,682 | 1,688 | -1.29% | 26,900 | 69億392万 | -2.31% | 22.46 | 4.75 |
11/06 | 1,749 | 1,755 | 1,701 | 1,710 | -2.29% | 29,900 | 69億9390万 | -1.38% | 22.75 | 4.81 |
11/05 | 1,765 | 1,776 | 1,727 | 1,750 | 0% | 45,100 | 71億5750万 | +0.69% | 23.28 | 4.92 |
11/01 | 1,727 | 1,763 | 1,703 | 1,750 | +1.21% | 42,400 | 71億5750万 | +0.11% | 23.28 | 4.92 |
10/31 | 1,734 | 1,757 | 1,697 | 1,729 | +0.35% | 48,800 | 70億7161万 | - | 23 | 4.86 |
10/30 | 1,711 | 1,736 | 1,692 | 1,723 | +1.06% | 55,100 | 70億4707万 | - | 22.92 | 4.85 |
10/29 | 1,676 | 1,712 | 1,657 | 1,705 | +1.49% | 53,400 | 69億7345万 | - | 22.68 | 4.8 |
10/28 | 1,730 | 1,738 | 1,677 | 1,680 | -2.83% | 48,700 | 68億7120万 | - | 22.35 | 4.73 |
10/25 | 1,718 | 1,740 | 1,711 | 1,729 | -1.48% | 36,900 | 70億7161万 | - | 23 | 4.86 |
10/24 | 1,662 | 1,755 | 1,654 | 1,755 | +5.66% | 79,500 | 71億7795万 | - | 23.35 | 4.94 |
10/23 | 1,662 | 1,673 | 1,651 | 1,661 | +0.06% | 20,900 | 67億9349万 | - | 22.1 | 4.67 |
10/21 | 1,714 | 1,715 | 1,660 | 1,660 | -2.24% | 42,800 | 67億8940万 | - | 22.08 | 4.67 |
10/18 | 1,682 | 1,717 | 1,682 | 1,698 | +1.25% | 48,500 | 69億4482万 | - | 22.59 | 4.78 |
10/17 | 1,645 | 1,713 | 1,640 | 1,677 | +2.01% | 78,100 | 68億5893万 | - | 22.31 | 4.72 |
10/16 | 1,630 | 1,650 | 1,616 | 1,644 | +0.86% | 65,100 | 67億2396万 | - | 21.87 | 4.62 |
10/15 | 1,695 | 1,703 | 1,620 | 1,630 | -4% | 178,700 | 66億6670万 | - | 21.69 | 4.59 |
10/11 | 1,753 | 1,756 | 1,682 | 1,698 | -2.97% | 164,900 | 69億4482万 | - | 22.59 | 4.78 |
10/10 | 1,760 | 1,788 | 1,732 | 1,750 | -0.17% | 76,200 | 71億5750万 | - | 23.28 | 4.92 |
10/09 | 1,765 | 1,795 | 1,750 | 1,753 | -1.52% | 98,700 | 71億6977万 | - | 23.32 | 4.93 |
10/08 | 1,822 | 1,851 | 1,767 | 1,780 | -2.09% | 210,200 | 72億8020万 | - | 23.68 | 5.01 |
10/07 | 1,829 | 1,925 | 1,801 | 1,818 | +1.11% | 631,400 | 74億3562万 | - | 24.19 | 5.11 |
10/04 | 1,780 | 1,834 | 1,720 | 1,798 | +3.33% | 239,200 | 73億5382万 | - | 23.92 | 5.06 |
10/03 | 1,755 | 1,763 | 1,718 | 1,740 | -3.23% | 267,400 | 71億1660万 | - | 23.15 | 4.89 |
10/02 | 1,855 | 1,867 | 1,792 | 1,798 | -4.72% | 331,100 | 73億5382万 | - | 23.92 | 5.06 |
10/01 | 1,850 | 1,910 | 1,826 | 1,887 | +3.4% | 371,200 | 77億1783万 | - | 25.1 | 5.31 |
09/30 | 1,862 | 1,882 | 1,810 | 1,825 | +1.11% | 560,000 | 74億6425万 | - | 24.28 | 5.13 |
09/27 | 2,090 | 2,119 | 1,805 | 1,805 | -10.2% | 2,828,200 | 73億8245万 | - | 24.01 | 5.08 |
09/26 | 1,870 | 2,010 | 1,870 | 2,010 | 0% | 2,797,000 | 82億2090万 | - | 26.74 | 5.65 |