PBR
2019/09/25~2020/02/25
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 |
02/25 | 1,060 | 1,139 | 1,059 | 1,104 | -7.92% | 29,400 | 34億9857万 | -17.49% | - | 4.82 |
02/21 | 1,213 | 1,254 | 1,199 | 1,199 | -1.4% | 9,900 | 37億9963万 | -11.32% | - | 5.23 |
02/20 | 1,305 | 1,305 | 1,216 | 1,216 | -4.63% | 17,700 | 38億5350万 | -10.72% | - | 5.31 |
02/19 | 1,206 | 1,279 | 1,206 | 1,275 | +6.25% | 17,700 | 40億4047万 | -7% | - | 5.57 |
02/18 | 1,228 | 1,239 | 1,176 | 1,200 | -3.3% | 19,500 | 38億280万 | -13.04% | - | 5.24 |
02/17 | 1,286 | 1,289 | 1,219 | 1,241 | -4.24% | 32,400 | 39億3272万 | -10.85% | - | 5.42 |
02/14 | 1,304 | 1,322 | 1,287 | 1,296 | -2.85% | 13,200 | 41億702万 | -7.56% | - | 5.66 |
02/13 | 1,260 | 1,345 | 1,260 | 1,334 | +5.12% | 36,100 | 42億2744万 | -5.32% | - | 5.82 |
02/12 | 1,266 | 1,285 | 1,258 | 1,269 | +0.24% | 15,700 | 40億2146万 | -10.38% | - | 5.54 |
02/10 | 1,230 | 1,266 | 1,215 | 1,266 | +1.28% | 15,200 | 40億1195万 | -11.1% | - | 5.53 |
02/07 | 1,251 | 1,273 | 1,235 | 1,250 | -2.42% | 18,600 | 39億6125万 | -12.83% | - | 5.46 |
02/06 | 1,251 | 1,293 | 1,251 | 1,281 | +2.81% | 23,500 | 40億5948万 | -11.17% | - | 5.59 |
02/05 | 1,281 | 1,283 | 1,231 | 1,246 | -1.19% | 14,800 | 39億4857万 | -14.13% | - | 5.44 |
02/04 | 1,284 | 1,287 | 1,250 | 1,261 | -0.32% | 12,500 | 39億9610万 | -13.51% | - | 5.5 |
02/03 | 1,256 | 1,307 | 1,248 | 1,265 | -3.88% | 40,400 | 40億878万 | -13.59% | - | 5.52 |
01/31 | 1,221 | 1,379 | 1,221 | 1,316 | +7.78% | 106,000 | 41億7040万 | -10.48% | - | 3.85 |
01/30 | 1,305 | 1,307 | 1,187 | 1,221 | -6.51% | 151,000 | 38億6934万 | -17.16% | - | 3.57 |
01/29 | 1,406 | 1,406 | 1,266 | 1,306 | -8.16% | 179,900 | 41億3871万 | -11.94% | - | 3.82 |
01/28 | 1,509 | 1,511 | 1,410 | 1,422 | -6.75% | 81,500 | 45億631万 | -4.5% | - | 4.16 |
01/27 | 1,621 | 1,646 | 1,521 | 1,525 | -12.36% | 192,600 | 48億3272万 | +2.35% | - | 4.46 |
01/24 | 1,699 | 1,748 | 1,671 | 1,740 | +4.63% | 98,800 | 55億1406万 | +16.94% | - | 5.09 |
01/23 | 1,604 | 1,740 | 1,587 | 1,663 | +2.65% | 163,200 | 52億7004万 | +12.75% | - | 4.87 |
01/22 | 1,570 | 1,662 | 1,560 | 1,620 | +4.85% | 171,700 | 51億3378万 | +10.58% | - | 4.74 |
01/21 | 1,540 | 1,642 | 1,475 | 1,545 | +10.36% | 556,800 | 48億9456万 | +6.33% | - | 4.52 |
01/20 | 1,445 | 1,445 | 1,400 | 1,400 | -2.44% | 5,400 | 44億3520万 | -3.05% | - | 4.1 |
01/17 | 1,430 | 1,448 | 1,376 | 1,435 | -0.9% | 41,100 | 45億4608万 | -0.35% | - | 4.2 |
01/16 | 1,485 | 1,533 | 1,415 | 1,448 | -0.48% | 66,100 | 45億8726万 | +0.7% | - | 4.24 |
01/15 | 1,483 | 1,496 | 1,443 | 1,455 | -2.68% | 23,400 | 46億944万 | +1.54% | - | 4.26 |
01/14 | 1,509 | 1,510 | 1,483 | 1,495 | +0.13% | 11,800 | 47億3616万 | +4.91% | - | 4.38 |
01/10 | 1,511 | 1,513 | 1,475 | 1,493 | -0.47% | 8,500 | 47億2982万 | +5.29% | - | 4.37 |
01/09 | 1,477 | 1,535 | 1,454 | 1,500 | +2.74% | 20,100 | 47億5200万 | +6.38% | - | 4.39 |
01/08 | 1,512 | 1,512 | 1,435 | 1,460 | -3.12% | 47,800 | 46億2528万 | +4.29% | - | 4.27 |
01/07 | 1,482 | 1,517 | 1,468 | 1,507 | +1.28% | 15,700 | 47億7417万 | +8.26% | - | 4.41 |
01/06 | 1,486 | 1,515 | 1,459 | 1,488 | -2.04% | 23,500 | 47億1398万 | +7.67% | - | 4.35 |
2019 |
12/30 | 1,428 | 1,600 | 1,428 | 1,519 | +4.69% | 110,400 | 48億1219万 | +10.63% | - | 4.45 |
12/27 | 1,488 | 1,579 | 1,451 | 1,451 | -3.2% | 70,900 | 45億9676万 | +6.46% | - | 4.25 |
12/26 | 1,425 | 1,499 | 1,425 | 1,499 | +5.12% | 31,400 | 47億4883万 | +10.71% | - | 4.39 |
12/25 | 1,436 | 1,444 | 1,410 | 1,426 | +1.42% | 17,600 | 45億1756万 | +5.94% | - | 4.17 |
12/24 | 1,418 | 1,420 | 1,392 | 1,406 | -0.28% | 13,300 | 44億5420万 | +4.77% | - | 4.11 |
12/23 | 1,400 | 1,426 | 1,372 | 1,410 | +0.28% | 12,100 | 44億6406万 | +5.94% | - | 4.12 |
12/20 | 1,441 | 1,470 | 1,406 | 1,406 | -3.23% | 21,600 | 44億5139万 | +6.6% | - | 4.11 |
12/19 | 1,432 | 1,497 | 1,430 | 1,453 | +0.21% | 38,200 | 46億19万 | +11.17% | - | 4.25 |
12/18 | 1,432 | 1,457 | 1,414 | 1,450 | -0.14% | 18,400 | 45億9070万 | +12.14% | - | 4.24 |
12/17 | 1,470 | 1,495 | 1,382 | 1,452 | -1.89% | 54,800 | 45億9703万 | +13.53% | - | 4.25 |
12/16 | 1,415 | 1,480 | 1,414 | 1,480 | +4.67% | 31,500 | 46億8568万 | +17% | - | 4.33 |
12/13 | 1,405 | 1,457 | 1,375 | 1,414 | +0.71% | 38,200 | 44億7672万 | +13.21% | - | 4.14 |
12/12 | 1,331 | 1,429 | 1,301 | 1,404 | +5.33% | 63,200 | 44億4506万 | +13.41% | - | 4.11 |
12/11 | 1,288 | 1,360 | 1,252 | 1,333 | +2.15% | 37,900 | 42億2027万 | +8.64% | - | 3.9 |
12/10 | 1,342 | 1,365 | 1,280 | 1,305 | -0.53% | 44,600 | 41億3163万 | +7.14% | - | 3.82 |
12/09 | 1,400 | 1,414 | 1,312 | 1,312 | -5.07% | 36,100 | 41億5379万 | +8.34% | - | 3.84 |
12/06 | 1,300 | 1,384 | 1,300 | 1,382 | +5.26% | 38,100 | 43億7541万 | +14.78% | - | 4.04 |
12/05 | 1,275 | 1,313 | 1,275 | 1,313 | +2.98% | 10,500 | 41億5695万 | +9.97% | - | 3.84 |
12/04 | 1,299 | 1,326 | 1,273 | 1,275 | -1.92% | 11,100 | 40億3665万 | +7.32% | - | 3.73 |
12/03 | 1,281 | 1,311 | 1,275 | 1,300 | -0.38% | 7,900 | 41億1580万 | +9.89% | - | 3.8 |
12/02 | 1,270 | 1,310 | 1,253 | 1,305 | +3.82% | 32,700 | 41億3163万 | +10.88% | - | 3.82 |
11/29 | 1,251 | 1,280 | 1,243 | 1,257 | -0.16% | 8,000 | 39億7966万 | +7.25% | - | 3.68 |
11/28 | 1,252 | 1,282 | 1,226 | 1,259 | +0.56% | 6,400 | 39億8599万 | +7.51% | - | 3.68 |
11/27 | 1,270 | 1,275 | 1,242 | 1,252 | -0.95% | 16,000 | 39億6383万 | +6.83% | - | 3.66 |
11/26 | 1,270 | 1,283 | 1,231 | 1,264 | +0.64% | 16,200 | 40億182万 | +8.03% | - | 3.7 |
11/25 | 1,230 | 1,313 | 1,219 | 1,256 | +0.56% | 15,700 | 39億7649万 | +7.72% | - | 3.67 |
11/22 | 1,280 | 1,280 | 1,233 | 1,249 | -2.42% | 12,600 | 39億5433万 | +7.49% | - | 3.65 |
11/21 | 1,302 | 1,326 | 1,230 | 1,280 | -3.9% | 57,300 | 40億5184万 | +10.54% | - | 3.74 |
11/20 | 1,163 | 1,368 | 1,141 | 1,332 | +17.56% | 187,400 | 42億1644万 | +15.52% | - | 3.9 |
11/19 | 1,134 | 1,153 | 1,117 | 1,133 | +2.63% | 8,500 | 35億8651万 | -1.13% | - | 3.31 |
11/18 | 1,104 | 1,115 | 1,102 | 1,104 | -1.25% | 7,600 | 34億9471万 | -3.66% | - | 3.23 |
11/15 | 1,095 | 1,120 | 1,082 | 1,118 | +2.1% | 10,900 | 35億3902万 | -2.02% | - | 3.27 |
11/14 | 1,091 | 1,119 | 1,083 | 1,095 | +0.37% | 7,100 | 34億6622万 | -3.35% | - | 3.2 |
11/13 | 1,116 | 1,118 | 1,084 | 1,091 | -1.18% | 10,100 | 34億5356万 | -3.02% | - | 3.19 |
11/12 | 1,081 | 1,123 | 1,081 | 1,104 | +2.13% | 6,500 | 34億9471万 | -1.08% | - | 3.23 |
11/11 | 1,126 | 1,126 | 1,069 | 1,081 | -5.09% | 20,300 | 34億2190万 | -2.26% | - | 3.16 |
11/08 | 1,125 | 1,200 | 1,125 | 1,139 | +1.15% | 28,200 | 36億550万 | +3.64% | - | 3.33 |
11/07 | 1,116 | 1,126 | 1,088 | 1,126 | 0% | 25,600 | 35億6435万 | +3.59% | - | 3.29 |
11/06 | 1,143 | 1,143 | 1,119 | 1,126 | -0.27% | 9,600 | 35億6435万 | +4.74% | - | 3.29 |
11/05 | 1,124 | 1,131 | 1,117 | 1,129 | +0.44% | 3,400 | 35億7384万 | +6.21% | - | 3.3 |
11/01 | 1,134 | 1,147 | 1,124 | 1,124 | -2.01% | 4,900 | 35億5802万 | +7.15% | - | 3.29 |
10/31 | 1,166 | 1,166 | 1,120 | 1,147 | -0.52% | 5,200 | 36億3082万 | +10.71% | - | 3.35 |
10/30 | 1,165 | 1,169 | 1,142 | 1,153 | +0.52% | 7,700 | 36億4982万 | +12.71% | - | 3.37 |
10/29 | 1,207 | 1,207 | 1,125 | 1,147 | -0.09% | 14,800 | 36億3082万 | +13.45% | - | 3.35 |
10/28 | 1,179 | 1,182 | 1,145 | 1,148 | -3.2% | 20,500 | 36億3399万 | +14.91% | - | 3.36 |
10/25 | 1,239 | 1,250 | 1,180 | 1,186 | -4.51% | 29,000 | 37億5428万 | +20.16% | - | 3.47 |
10/24 | 1,256 | 1,260 | 1,235 | 1,242 | -1.66% | 20,300 | 39億3155万 | +27.38% | - | 3.63 |
10/23 | 1,220 | 1,275 | 1,220 | 1,263 | +3.52% | 21,900 | 39億9802万 | +31.29% | - | 3.69 |
10/21 | 1,161 | 1,238 | 1,161 | 1,220 | +4.72% | 51,000 | 38億6191万 | +28.69% | - | 3.57 |
10/18 | 1,133 | 1,194 | 1,133 | 1,165 | +0.6% | 28,600 | 36億8780万 | +24.33% | - | 3.41 |
10/17 | 1,120 | 1,163 | 1,032 | 1,158 | +2.39% | 46,500 | 36億6564万 | +24.78% | - | 3.39 |
10/16 | 1,170 | 1,170 | 1,113 | 1,131 | -3.5% | 29,700 | 35億8018万 | +23.07% | - | 3.31 |
10/15 | 1,154 | 1,176 | 1,103 | 1,172 | +1.12% | 66,000 | 37億996万 | +28.79% | - | 3.43 |
10/11 | 1,069 | 1,174 | 1,055 | 1,159 | +2.66% | 129,100 | 36億6881万 | +28.92% | - | 3.39 |
10/10 | 987 | 1,129 | 980 | 1,129 | +15.32% | 69,200 | 35億7384万 | +27.28% | - | 3.3 |
10/09 | 920 | 1,015 | 920 | 979 | +6.41% | 78,100 | 30億9902万 | +11.76% | - | 2.86 |
10/08 | 882 | 920 | 882 | 920 | +4.78% | 23,200 | 29億1226万 | +5.75% | - | 2.69 |
10/07 | 881 | 896 | 875 | 878 | +1.39% | 11,100 | 27億7930万 | +0.92% | - | 2.57 |
10/04 | 850 | 880 | 849 | 866 | +1.41% | 21,800 | 27億4132万 | 0% | - | 2.53 |
10/03 | 908 | 908 | 854 | 854 | -6.15% | 25,400 | 27億333万 | -0.93% | - | 2.5 |
10/02 | 836 | 960 | 836 | 910 | +8.08% | 106,700 | 28億8060万 | +5.81% | - | 2.66 |
10/01 | 859 | 859 | 826 | 842 | +1.57% | 9,900 | 26億6535万 | -1.64% | - | 2.46 |
09/30 | 815 | 843 | 812 | 829 | +2.09% | 21,200 | 26億2419万 | -3.15% | - | 2.42 |
09/27 | 828 | 832 | 797 | 812 | +1.75% | 35,400 | 25億7038万 | -5.36% | - | 2.37 |
09/26 | 802 | 815 | 796 | 798 | -0.5% | 10,200 | 25億2606万 | -7.21% | - | 2.33 |
09/25 | 805 | 820 | 798 | 802 | -2.2% | 25,700 | 25億3873万 | -7.07% | - | 2.35 |