PBR
2019/08/16~2020/01/16
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 |
01/16 | 2,421 | 2,431 | 2,398 | 2,405 | -0.62% | 23,100 | 1463億281万 | -1.92% | 13.8 | 1.51 |
01/15 | 2,413 | 2,422 | 2,405 | 2,420 | -0.37% | 34,800 | 1472億1530万 | -1.35% | 13.89 | 1.52 |
01/14 | 2,450 | 2,450 | 2,402 | 2,429 | -0.41% | 42,600 | 1477億6280万 | -0.9% | 13.94 | 1.52 |
01/10 | 2,469 | 2,479 | 2,433 | 2,439 | -1.22% | 41,000 | 1483億7112万 | -0.41% | 13.99 | 1.53 |
01/09 | 2,499 | 2,499 | 2,446 | 2,469 | +2.15% | 65,500 | 1501億9611万 | +0.94% | 14.17 | 1.55 |
01/08 | 2,415 | 2,435 | 2,364 | 2,417 | -1.55% | 72,000 | 1470億3280万 | -1.02% | 13.87 | 1.52 |
01/07 | 2,404 | 2,470 | 2,404 | 2,455 | +2.25% | 68,700 | 1493億4445万 | +0.66% | 14.09 | 1.54 |
01/06 | 2,379 | 2,413 | 2,378 | 2,401 | -2.32% | 68,500 | 1460億5948万 | -1.36% | 13.78 | 1.51 |
2019 |
12/30 | 2,450 | 2,468 | 2,415 | 2,458 | -0.04% | 38,700 | 1495億2695万 | +1.11% | 14.1 | 1.54 |
12/27 | 2,439 | 2,472 | 2,431 | 2,459 | +1.15% | 76,100 | 1495億8778万 | +1.36% | 14.11 | 1.54 |
12/26 | 2,420 | 2,431 | 2,401 | 2,431 | +0.41% | 59,000 | 1478億8446万 | +0.5% | 13.95 | 1.53 |
12/25 | 2,400 | 2,429 | 2,393 | 2,421 | -0.29% | 29,900 | 1472億7613万 | +0.29% | 13.89 | 1.52 |
12/24 | 2,415 | 2,440 | 2,414 | 2,428 | +0.37% | 28,000 | 1477億196万 | +0.87% | 13.93 | 1.52 |
12/23 | 2,430 | 2,431 | 2,404 | 2,419 | -0.45% | 40,800 | 1471億5447万 | +0.75% | 13.88 | 1.52 |
12/20 | 2,417 | 2,460 | 2,417 | 2,430 | +0.04% | 64,500 | 1478億2363万 | +1.5% | 13.94 | 1.52 |
12/19 | 2,428 | 2,453 | 2,411 | 2,429 | -1.26% | 53,900 | 1477億6280万 | +1.72% | 13.94 | 1.52 |
12/18 | 2,487 | 2,495 | 2,454 | 2,460 | -1.91% | 65,000 | 1496億4861万 | +3.27% | 14.12 | 1.54 |
12/17 | 2,508 | 2,509 | 2,480 | 2,508 | +0.97% | 42,300 | 1525億6858万 | +5.64% | 14.39 | 1.57 |
12/16 | 2,504 | 2,509 | 2,478 | 2,484 | -0.24% | 28,100 | 1511億860万 | +5.03% | 14.25 | 1.56 |
12/13 | 2,535 | 2,539 | 2,485 | 2,490 | 0% | 83,100 | 1514億7359万 | +5.6% | 14.29 | 1.56 |
12/12 | 2,506 | 2,506 | 2,473 | 2,490 | +0.08% | 56,000 | 1514億7359万 | +5.96% | 14.29 | 1.56 |
12/11 | 2,520 | 2,523 | 2,475 | 2,488 | -1.97% | 80,000 | 1513億5193万 | +6.23% | 14.28 | 1.56 |
12/10 | 2,500 | 2,548 | 2,487 | 2,538 | +1.68% | 125,600 | 1543億9357万 | +8.79% | 14.56 | 1.59 |
12/09 | 2,490 | 2,511 | 2,466 | 2,496 | +2.04% | 124,900 | 1518億3859万 | +7.45% | 14.32 | 1.57 |
12/06 | 2,428 | 2,446 | 2,413 | 2,446 | +0.87% | 52,300 | 1487億9695万 | +5.7% | 14.03 | 1.54 |
12/05 | 2,400 | 2,445 | 2,384 | 2,425 | +2.32% | 114,600 | 1475億1946万 | +5.11% | 13.91 | 1.52 |
12/04 | 2,345 | 2,370 | 2,340 | 2,370 | +0.17% | 46,400 | 1441億7366万 | +3.31% | 13.6 | 1.49 |
12/03 | 2,357 | 2,376 | 2,321 | 2,366 | -0.71% | 56,600 | 1439億3033万 | +3.64% | 13.58 | 1.48 |
12/02 | 2,392 | 2,399 | 2,370 | 2,383 | +1.15% | 69,900 | 1449億6449万 | +4.89% | 13.67 | 1.5 |
11/29 | 2,369 | 2,379 | 2,352 | 2,356 | +0.51% | 51,100 | 1433億2200万 | +4.16% | 13.52 | 1.48 |
11/28 | 2,355 | 2,359 | 2,328 | 2,344 | +0.13% | 46,800 | 1425億9201万 | +4.09% | 13.45 | 1.47 |
11/27 | 2,316 | 2,346 | 2,312 | 2,341 | +1.12% | 39,600 | 1424億951万 | +4.42% | 13.43 | 1.47 |
11/26 | 2,350 | 2,355 | 2,306 | 2,315 | -0.39% | 77,900 | 1408億2786万 | +3.72% | 13.28 | 1.45 |
11/25 | 2,324 | 2,328 | 2,303 | 2,324 | +1.04% | 35,700 | 1413億7535万 | +4.54% | 13.33 | 1.46 |
11/22 | 2,300 | 2,329 | 2,297 | 2,300 | +0.57% | 36,000 | 1399億1537万 | +3.98% | 13.2 | 1.44 |
11/21 | 2,251 | 2,289 | 2,246 | 2,287 | +1.02% | 65,200 | 1391億2454万 | +3.77% | 13.12 | 1.44 |
11/20 | 2,263 | 2,287 | 2,251 | 2,264 | -0.09% | 36,600 | 1377億2539万 | +3.19% | 12.99 | 1.42 |
11/19 | 2,248 | 2,266 | 2,246 | 2,266 | +0.18% | 20,300 | 1378億4705万 | +3.71% | 13 | 1.42 |
11/18 | 2,267 | 2,276 | 2,248 | 2,262 | -0.7% | 37,800 | 1376億372万 | +3.95% | 12.98 | 1.42 |
11/15 | 2,268 | 2,287 | 2,247 | 2,278 | +0.31% | 58,100 | 1385億7705万 | +5.12% | 13.07 | 1.43 |
11/14 | 2,253 | 2,293 | 2,241 | 2,271 | +0.89% | 88,600 | 1381億5122万 | +5.29% | 13.03 | 1.43 |
11/13 | 2,283 | 2,289 | 2,244 | 2,251 | -1.87% | 54,600 | 1369億3456万 | +4.84% | 12.92 | 1.41 |
11/12 | 2,301 | 2,315 | 2,283 | 2,294 | -0.3% | 36,200 | 1395億5037万 | +7.3% | 13.16 | 1.44 |
11/11 | 2,284 | 2,335 | 2,280 | 2,301 | +0.22% | 86,600 | 1399億7620万 | +8.13% | 13.2 | 1.44 |
11/08 | 2,344 | 2,359 | 2,286 | 2,296 | +0.09% | 108,600 | 1396億7204万 | +8.3% | 13.17 | 1.44 |
11/07 | 2,276 | 2,319 | 2,258 | 2,294 | +2.14% | 68,700 | 1395億5037万 | +8.62% | 13.16 | 1.44 |
11/06 | 2,285 | 2,290 | 2,246 | 2,246 | -2.39% | 51,900 | 1366億3040万 | +6.8% | 12.89 | 1.41 |
11/05 | 2,300 | 2,315 | 2,285 | 2,301 | +1.14% | 94,200 | 1399億7620万 | +9.68% | 13.2 | 1.44 |
11/01 | 2,263 | 2,279 | 2,221 | 2,275 | +0.4% | 95,500 | 1383億9455万 | +8.7% | 13.05 | 1.43 |
10/31 | 2,227 | 2,273 | 2,212 | 2,266 | +8.52% | 194,100 | 1378億4705万 | +8.52% | 13 | 1.42 |
10/30 | 2,115 | 2,128 | 2,079 | 2,088 | -0.29% | 95,800 | 1270億1882万 | +0.19% | 11.98 | 1.31 |
10/29 | 2,115 | 2,120 | 2,077 | 2,094 | +0.05% | 69,400 | 1273億8382万 | +0.34% | 12.02 | 1.31 |
10/28 | 2,135 | 2,135 | 2,093 | 2,093 | -1.78% | 57,300 | 1273億2298万 | +0.14% | 12.01 | 1.31 |
10/25 | 2,110 | 2,132 | 2,109 | 2,131 | +1.04% | 43,900 | 1296億3463万 | +1.82% | 12.23 | 1.34 |
10/24 | 2,116 | 2,117 | 2,108 | 2,109 | -0.14% | 32,300 | 1282億9631万 | +0.72% | 12.1 | 1.32 |
10/23 | 2,099 | 2,116 | 2,071 | 2,112 | +1.44% | 48,200 | 1284億7881万 | +0.81% | 12.12 | 1.33 |
10/21 | 2,086 | 2,102 | 2,080 | 2,082 | +0.14% | 31,600 | 1266億5382万 | -0.67% | 11.95 | 1.31 |
10/18 | 2,083 | 2,111 | 2,072 | 2,079 | +0.39% | 54,200 | 1264億7133万 | -0.86% | 11.93 | 1.3 |
10/17 | 2,080 | 2,080 | 2,057 | 2,071 | -0.48% | 41,200 | 1259億8466万 | -1.33% | 11.88 | 1.3 |
10/16 | 2,080 | 2,094 | 2,063 | 2,081 | +1.22% | 104,100 | 1265億9299万 | -0.95% | 11.94 | 1.31 |
10/15 | 2,050 | 2,067 | 2,048 | 2,056 | +1.33% | 77,900 | 1250億7217万 | -2.28% | 11.8 | 1.29 |
10/11 | 2,045 | 2,047 | 2,009 | 2,029 | -0.49% | 73,500 | 1234億2969万 | -3.79% | 11.64 | 1.27 |
10/10 | 2,032 | 2,051 | 2,029 | 2,039 | +0.34% | 63,000 | 1240億3802万 | -3.55% | 11.7 | 1.28 |
10/09 | 2,007 | 2,032 | 2,007 | 2,032 | -0.15% | 84,400 | 1236億1219万 | -4.11% | 11.66 | 1.28 |
10/08 | 2,034 | 2,045 | 2,025 | 2,035 | +0.99% | 72,200 | 1237億9468万 | -4.15% | 11.68 | 1.28 |
10/07 | 2,023 | 2,024 | 2,002 | 2,015 | -0.64% | 39,900 | 1225億7803万 | -5.31% | 11.56 | 1.26 |
10/04 | 2,047 | 2,051 | 2,026 | 2,028 | -0.93% | 51,400 | 1233億6885万 | -4.92% | 11.64 | 1.27 |
10/03 | 2,052 | 2,076 | 2,020 | 2,047 | -2.38% | 98,000 | 1245億2468万 | -4.21% | 11.75 | 1.28 |
10/02 | 2,068 | 2,098 | 2,051 | 2,097 | +0.1% | 116,400 | 1275億6632万 | -2.01% | 12.03 | 1.32 |
10/01 | 2,084 | 2,103 | 2,065 | 2,095 | +1.55% | 47,100 | 1274億4465万 | -2.15% | 12.02 | 1.31 |
09/30 | 2,094 | 2,094 | 2,056 | 2,063 | -2.73% | 78,200 | 1254億9800万 | -3.73% | 11.84 | 1.29 |
09/27 | 2,170 | 2,170 | 2,103 | 2,121 | -2.88% | 65,300 | 1290億2630万 | -1.12% | 12.17 | 1.33 |
09/26 | 2,188 | 2,204 | 2,172 | 2,184 | +1.82% | 86,200 | 1328億5877万 | +1.72% | 12.53 | 1.37 |
09/25 | 2,160 | 2,161 | 2,142 | 2,145 | -1.02% | 35,500 | 1304億8629万 | -0.09% | 12.31 | 1.35 |
09/24 | 2,180 | 2,183 | 2,160 | 2,167 | -0.6% | 61,800 | 1318億2461万 | +0.93% | 12.43 | 1.36 |
09/20 | 2,165 | 2,196 | 2,160 | 2,180 | +0.74% | 59,300 | 1326億1544万 | +1.68% | 12.51 | 1.37 |
09/19 | 2,150 | 2,167 | 2,136 | 2,164 | +0.51% | 88,200 | 1316億4211万 | +0.98% | 12.42 | 1.36 |
09/18 | 2,160 | 2,162 | 2,144 | 2,153 | -0.23% | 62,200 | 1309億7295万 | +0.37% | 12.35 | 1.35 |
09/17 | 2,140 | 2,191 | 2,137 | 2,158 | +0.94% | 62,800 | 1312億7711万 | +0.51% | 12.38 | 1.35 |
09/13 | 2,140 | 2,140 | 2,115 | 2,138 | +0.38% | 113,200 | 1300億6046万 | -0.65% | 12.27 | 1.34 |
09/12 | 2,135 | 2,147 | 2,121 | 2,130 | +0.47% | 96,000 | 1295億7380万 | -1.21% | 12.22 | 1.34 |
09/11 | 2,115 | 2,120 | 2,100 | 2,120 | +0.19% | 110,600 | 1289億6547万 | -1.81% | 12.16 | 1.33 |
09/10 | 2,132 | 2,140 | 2,107 | 2,116 | -0.56% | 57,100 | 1287億2214万 | -2.04% | 12.14 | 1.33 |
09/09 | 2,145 | 2,145 | 2,111 | 2,128 | -1.02% | 43,500 | 1294億5213万 | -1.53% | 12.21 | 1.34 |
09/06 | 2,190 | 2,204 | 2,147 | 2,150 | -1.65% | 30,200 | 1307億9045万 | -0.56% | 12.34 | 1.35 |
09/05 | 2,175 | 2,193 | 2,175 | 2,186 | +1.39% | 57,800 | 1329億8043万 | +0.92% | 12.54 | 1.37 |
09/04 | 2,150 | 2,190 | 2,145 | 2,156 | 0% | 56,400 | 1311億5545万 | -0.55% | 12.37 | 1.35 |
09/03 | 2,150 | 2,161 | 2,136 | 2,156 | +0.28% | 24,900 | 1311億5545万 | -0.74% | 12.37 | 1.35 |
09/02 | 2,163 | 2,182 | 2,149 | 2,150 | -0.56% | 30,400 | 1307億9045万 | -1.15% | 12.34 | 1.35 |
08/30 | 2,158 | 2,167 | 2,145 | 2,162 | +1.6% | 76,200 | 1315億2045万 | -0.78% | 12.41 | 1.36 |
08/29 | 2,150 | 2,150 | 2,111 | 2,128 | -0.05% | 51,800 | 1294億5213万 | -2.52% | 12.21 | 1.34 |
08/28 | 2,143 | 2,147 | 2,117 | 2,129 | -0.33% | 45,800 | 1295億1296万 | -2.7% | 12.22 | 1.34 |
08/27 | 2,130 | 2,149 | 2,123 | 2,136 | +1.76% | 69,300 | 1299億3879万 | -2.64% | 12.26 | 1.34 |
08/26 | 2,097 | 2,109 | 2,082 | 2,099 | -2.24% | 69,000 | 1276億8798万 | -4.55% | 12.04 | 1.32 |
08/23 | 2,155 | 2,167 | 2,142 | 2,147 | +0.61% | 34,600 | 1306億795万 | -2.72% | 12.32 | 1.35 |
08/22 | 2,185 | 2,186 | 2,132 | 2,134 | -1.43% | 32,100 | 1298億1713万 | -3.44% | 12.24 | 1.34 |
08/21 | 2,160 | 2,171 | 2,158 | 2,165 | -0.6% | 29,400 | 1317億294万 | -2.35% | 12.42 | 1.36 |
08/20 | 2,153 | 2,179 | 2,133 | 2,178 | +1.82% | 65,700 | 1324億9377万 | -2.07% | 12.5 | 1.37 |
08/19 | 2,128 | 2,157 | 2,121 | 2,139 | +1.81% | 68,700 | 1301億2129万 | -4.08% | 12.27 | 1.34 |
08/16 | 2,164 | 2,164 | 2,099 | 2,101 | -2.91% | 106,300 | 1278億965万 | -6.12% | 12.06 | 1.32 |