PBR
2020/01/29~2020/06/25
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 |
06/25 | 3,170 | 3,375 | 2,970 | 3,375 | +4.65% | 525,900 | 138億375万 | +38.6% | 44.9 | 9.49 |
06/24 | 3,035 | 3,305 | 2,950 | 3,225 | +11.9% | 839,400 | 131億9025万 | +34.77% | 42.91 | 9.07 |
06/23 | 2,880 | 2,977 | 2,760 | 2,882 | +9.58% | 762,500 | 117億8738万 | +22.38% | 38.34 | 8.11 |
06/22 | 2,509 | 2,646 | 2,496 | 2,630 | +5.37% | 299,900 | 107億5670万 | +13.12% | 34.99 | 7.4 |
06/19 | 2,398 | 2,505 | 2,369 | 2,496 | +4.35% | 240,600 | 102億864万 | +8.33% | 33.21 | 7.02 |
06/18 | 2,376 | 2,393 | 2,322 | 2,392 | -0.13% | 68,800 | 97億8328万 | +4.91% | 31.82 | 6.73 |
06/17 | 2,264 | 2,417 | 2,236 | 2,395 | +8.08% | 211,900 | 97億9555万 | +6.16% | 31.86 | 6.74 |
06/16 | 2,145 | 2,282 | 2,135 | 2,216 | +8.04% | 96,800 | 90億6344万 | -1.29% | 29.48 | 6.23 |
06/15 | 2,246 | 2,280 | 2,034 | 2,051 | -8.07% | 154,300 | 83億8859万 | -8.76% | 27.29 | 5.77 |
06/12 | 2,153 | 2,255 | 2,115 | 2,231 | -3.13% | 158,500 | 91億2479万 | -0.93% | 29.68 | 6.28 |
06/11 | 2,328 | 2,426 | 2,300 | 2,303 | -1.07% | 150,700 | 94億1927万 | +2.45% | 30.64 | 6.48 |
06/10 | 2,286 | 2,357 | 2,271 | 2,328 | +1.84% | 75,700 | 95億2152万 | +3.79% | 30.97 | 6.55 |
06/09 | 2,336 | 2,359 | 2,279 | 2,286 | -2.1% | 73,400 | 93億4974万 | +2.28% | 30.41 | 6.43 |
06/08 | 2,380 | 2,413 | 2,312 | 2,335 | -1.81% | 87,200 | 95億5015万 | +4.9% | 31.06 | 6.57 |
06/05 | 2,295 | 2,378 | 2,260 | 2,378 | +3.62% | 90,300 | 97億2602万 | +7.21% | 31.64 | 6.69 |
06/04 | 2,406 | 2,420 | 2,261 | 2,295 | -3.57% | 174,300 | 93億8655万 | +4.13% | 30.53 | 6.46 |
06/03 | 2,484 | 2,535 | 2,366 | 2,380 | -3.76% | 163,800 | 97億3420万 | +8.58% | 31.66 | 6.69 |
06/02 | 2,480 | 2,540 | 2,425 | 2,473 | +0.12% | 130,600 | 101億1457万 | +13.54% | 32.9 | 6.96 |
06/01 | 2,362 | 2,490 | 2,355 | 2,470 | +5.83% | 252,500 | 101億230万 | +14.35% | 32.86 | 6.95 |
05/29 | 2,220 | 2,362 | 2,205 | 2,334 | +4.57% | 132,800 | 95億4606万 | +8.66% | 31.05 | 6.57 |
05/28 | 2,270 | 2,288 | 2,159 | 2,232 | +0.54% | 108,800 | 91億2888万 | +3.81% | 29.69 | 6.28 |
05/27 | 2,316 | 2,318 | 2,178 | 2,220 | -4.1% | 123,600 | 90億7980万 | +3.74% | 29.53 | 6.24 |
05/26 | 2,357 | 2,382 | 2,283 | 2,315 | -1.91% | 109,600 | 94億6835万 | +8.53% | 30.8 | 6.51 |
05/25 | 2,360 | 2,428 | 2,310 | 2,360 | +3.87% | 170,500 | 96億5240万 | +11.37% | 31.4 | 6.64 |
05/22 | 2,300 | 2,318 | 2,222 | 2,272 | -1.9% | 103,700 | 92億9248万 | +7.98% | 30.23 | 6.39 |
05/21 | 2,346 | 2,480 | 2,220 | 2,316 | +1.05% | 332,900 | 94億7244万 | +10.92% | 30.81 | 6.51 |
05/20 | 2,168 | 2,296 | 2,161 | 2,292 | +7.5% | 186,900 | 93億7428万 | +10.56% | 30.49 | 6.45 |
05/19 | 2,118 | 2,169 | 2,068 | 2,132 | +1.19% | 149,800 | 87億1988万 | +3.7% | 28.36 | 6 |
05/18 | 1,940 | 2,108 | 1,920 | 2,107 | +11.6% | 181,800 | 86億1763万 | +3.23% | 28.03 | 5.93 |
05/15 | 1,840 | 1,909 | 1,840 | 1,888 | +4.89% | 149,300 | 77億2192万 | -6.77% | 25.12 | 5.31 |
05/14 | 1,991 | 2,010 | 1,800 | 1,800 | -14.89% | 443,500 | 73億6200万 | -10.76% | 23.95 | 5.06 |
05/13 | 2,165 | 2,221 | 2,102 | 2,115 | -7.2% | 285,400 | 86億5035万 | +5.43% | 28.14 | 5.95 |
05/12 | 2,150 | 2,328 | 2,125 | 2,279 | +6% | 208,900 | 93億2111万 | +14.81% | 30.32 | 6.41 |
05/11 | 2,155 | 2,175 | 2,107 | 2,150 | +0.09% | 86,900 | 87億9350万 | +9.97% | 28.6 | 6.05 |
05/08 | 2,185 | 2,187 | 2,075 | 2,148 | -0.79% | 111,700 | 87億8532万 | +11.12% | 28.58 | 6.04 |
05/07 | 2,161 | 2,227 | 2,130 | 2,165 | +1.6% | 134,100 | 88億5485万 | +13.29% | 28.8 | 6.09 |
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 |