PBR
2019/10/30~2020/03/30
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 |
03/30 | 2,287 | 2,367 | 2,245 | 2,364 | -0.96% | 15,000 | 177億3000万 | +6.29% | - | 0.59 |
03/27 | 2,344 | 2,390 | 2,265 | 2,387 | +6.28% | 27,200 | 179億250万 | +6.47% | - | 0.6 |
03/26 | 2,262 | 2,262 | 2,169 | 2,246 | -2.01% | 15,200 | 168億4500万 | -0.66% | - | 0.56 |
03/25 | 2,194 | 2,292 | 2,146 | 2,292 | +8.16% | 24,700 | 171億9000万 | +0.26% | - | 0.57 |
03/24 | 2,119 | 2,119 | 2,028 | 2,119 | +2.42% | 14,600 | 158億9250万 | -8.31% | - | 0.53 |
03/23 | 2,020 | 2,069 | 1,977 | 2,069 | +6.1% | 18,800 | 155億1750万 | -11.77% | - | 0.52 |
03/19 | 2,024 | 2,040 | 1,909 | 1,950 | -0.2% | 22,400 | 146億2500万 | -18.2% | - | 0.49 |
03/18 | 2,029 | 2,074 | 1,934 | 1,954 | -3.7% | 21,200 | 146億5500万 | -19.49% | - | 0.49 |
03/17 | 1,767 | 2,043 | 1,767 | 2,029 | +9.85% | 31,800 | 152億1750万 | -17.92% | - | 0.51 |
03/16 | 1,882 | 1,933 | 1,832 | 1,847 | +1.6% | 24,200 | 138億5250万 | -26.59% | - | 0.46 |
03/13 | 1,779 | 1,872 | 1,753 | 1,818 | -6.24% | 35,000 | 136億3500万 | -29.23% | - | 0.45 |
03/12 | 1,972 | 2,035 | 1,928 | 1,939 | -5.87% | 25,700 | 145億4250万 | -25.99% | - | 0.49 |
03/11 | 2,168 | 2,196 | 2,058 | 2,060 | -4.98% | 14,900 | 154億5000万 | -22.73% | - | 0.52 |
03/10 | 1,969 | 2,179 | 1,948 | 2,168 | +4.78% | 25,600 | 162億6000万 | -19.88% | - | 0.54 |
03/09 | 2,197 | 2,197 | 2,054 | 2,069 | -6.97% | 15,700 | 155億1750万 | -24.6% | - | 0.52 |
03/06 | 2,263 | 2,280 | 2,210 | 2,224 | -4.63% | 15,900 | 166億8000万 | -20.26% | - | 0.56 |
03/05 | 2,376 | 2,401 | 2,305 | 2,332 | -0.72% | 12,000 | 174億9000万 | -17.6% | - | 0.58 |
03/04 | 2,285 | 2,364 | 2,246 | 2,349 | +2% | 12,800 | 176億1750万 | -18.12% | - | 0.59 |
03/03 | 2,404 | 2,429 | 2,280 | 2,303 | -1.41% | 31,400 | 172億7250万 | -20.45% | - | 0.58 |
03/02 | 2,244 | 2,363 | 2,240 | 2,336 | +4.1% | 22,400 | 175億2000万 | -20.19% | - | 0.58 |
02/28 | 2,288 | 2,342 | 2,235 | 2,244 | -7.81% | 29,600 | 168億3000万 | -24.16% | - | 0.56 |
02/27 | 2,543 | 2,585 | 2,421 | 2,434 | -6.13% | 20,100 | 182億5500万 | -18.73% | - | 0.61 |
02/26 | 2,601 | 2,612 | 2,576 | 2,593 | -2.15% | 16,000 | 194億4750万 | -14.22% | - | 0.65 |
02/25 | 2,716 | 2,747 | 2,650 | 2,650 | -5.89% | 21,900 | 198億7500万 | -12.97% | - | 0.66 |
02/21 | 2,832 | 2,835 | 2,805 | 2,816 | -0.56% | 9,700 | 211億2000万 | -8.06% | - | 0.7 |
02/20 | 2,861 | 2,886 | 2,818 | 2,832 | -1.05% | 8,900 | 212億4000万 | -7.78% | - | 0.71 |
02/19 | 2,955 | 2,955 | 2,849 | 2,862 | -0.28% | 8,000 | 214億6500万 | -7.14% | - | 0.72 |
02/18 | 2,913 | 2,921 | 2,860 | 2,870 | -1.51% | 7,400 | 215億2500万 | -7.27% | - | 0.72 |
02/17 | 2,920 | 2,938 | 2,873 | 2,914 | -1.89% | 9,800 | 218億5500万 | -6.21% | - | 0.73 |
02/14 | 2,955 | 3,005 | 2,920 | 2,970 | -1.82% | 21,400 | 222億7500万 | -4.75% | - | 0.74 |
02/13 | 3,045 | 3,045 | 3,020 | 3,025 | -0.66% | 5,100 | 226億8750万 | -3.01% | - | 0.76 |
02/12 | 3,070 | 3,080 | 3,030 | 3,045 | -0.65% | 4,300 | 228億3750万 | -2.25% | - | 0.76 |
02/10 | 3,125 | 3,125 | 3,065 | 3,065 | -2.08% | 6,900 | 229億8750万 | -1.45% | - | 0.77 |
02/07 | 3,170 | 3,170 | 3,115 | 3,130 | -1.73% | 4,900 | 234億7500万 | +0.77% | - | 0.78 |
02/06 | 3,100 | 3,190 | 3,100 | 3,185 | +3.41% | 13,800 | 238億8750万 | +2.78% | - | 0.8 |
02/05 | 3,065 | 3,145 | 3,065 | 3,080 | -0.48% | 11,100 | 231億 | -0.29% | - | 0.77 |
02/04 | 3,100 | 3,100 | 3,055 | 3,095 | +1.31% | 8,000 | 232億1250万 | +0.39% | - | 0.77 |
02/03 | 3,100 | 3,100 | 2,910 | 3,055 | -2.4% | 14,200 | 229億1250万 | -0.75% | - | 0.76 |
01/31 | 3,135 | 3,160 | 3,130 | 3,130 | -1.57% | 4,600 | 234億7500万 | +1.79% | - | 0.78 |
01/30 | 3,210 | 3,235 | 3,135 | 3,180 | -2.6% | 21,800 | 238億5000万 | +3.52% | - | 0.8 |
01/29 | 3,245 | 3,315 | 3,140 | 3,265 | -0.61% | 50,000 | 244億8750万 | +6.49% | - | 0.82 |
01/28 | 2,980 | 3,345 | 2,910 | 3,285 | +9.32% | 98,100 | 246億3750万 | +7.53% | - | 0.82 |
01/27 | 3,070 | 3,070 | 3,005 | 3,005 | -3.06% | 7,900 | 225億3750万 | -1.31% | - | 0.75 |
01/24 | 3,150 | 3,150 | 3,100 | 3,100 | -1.59% | 9,300 | 232億5000万 | +1.74% | - | 0.78 |
01/23 | 3,150 | 3,150 | 3,120 | 3,150 | +0.48% | 8,100 | 236億2500万 | +3.48% | - | 0.79 |
01/22 | 3,155 | 3,165 | 3,135 | 3,135 | -0.48% | 5,900 | 235億1250万 | +3.09% | - | 0.78 |
01/21 | 3,145 | 3,175 | 3,115 | 3,150 | +0.96% | 6,400 | 236億2500万 | +3.82% | - | 0.79 |
01/20 | 3,150 | 3,150 | 3,120 | 3,120 | 0% | 6,200 | 234億 | +3.04% | - | 0.78 |
01/17 | 3,050 | 3,145 | 3,040 | 3,120 | +3.48% | 16,300 | 234億 | +3.17% | - | 0.78 |
01/16 | 3,095 | 3,095 | 3,015 | 3,015 | -2.58% | 8,500 | 226億1250万 | -0.17% | - | 0.75 |
01/15 | 3,180 | 3,180 | 3,080 | 3,095 | -2.67% | 17,400 | 232億1250万 | +2.55% | - | 0.77 |
01/14 | 3,195 | 3,225 | 3,165 | 3,180 | -0.16% | 18,000 | 238億5000万 | +5.51% | - | 0.8 |
01/10 | 3,210 | 3,250 | 3,175 | 3,185 | -0.31% | 40,700 | 238億8750万 | +6.03% | - | 0.8 |
01/09 | 3,100 | 3,225 | 3,060 | 3,195 | +6.86% | 41,300 | 239億6250万 | +6.64% | - | 0.8 |
01/08 | 2,990 | 3,055 | 2,921 | 2,990 | +2.05% | 30,200 | 224億2500万 | +0.13% | - | 0.75 |
01/07 | 2,946 | 2,955 | 2,918 | 2,930 | +0.58% | 6,800 | 219億7500万 | -1.81% | - | 0.73 |
01/06 | 2,965 | 2,965 | 2,903 | 2,913 | -1.45% | 9,000 | 218億4750万 | -2.48% | - | 0.73 |
2019 |
12/30 | 2,960 | 2,962 | 2,940 | 2,956 | -0.37% | 3,700 | 221億7000万 | -1.14% | - | 0.74 |
12/27 | 2,953 | 2,988 | 2,953 | 2,967 | +1.02% | 4,100 | 222億5250万 | -0.84% | - | 0.74 |
12/26 | 2,915 | 2,937 | 2,890 | 2,937 | +0.24% | 13,000 | 220億2750万 | -1.84% | - | 0.73 |
12/25 | 2,988 | 2,988 | 2,911 | 2,930 | -1.05% | 7,300 | 219億7500万 | -2.04% | - | 0.73 |
12/24 | 2,972 | 2,977 | 2,961 | 2,961 | -0.97% | 5,300 | 222億750万 | -1.07% | - | 0.74 |
12/23 | 3,025 | 3,025 | 2,985 | 2,990 | -2.13% | 7,200 | 224億2500万 | -0.2% | - | 0.75 |
12/20 | 2,995 | 3,070 | 2,976 | 3,055 | +1.5% | 23,000 | 229億1250万 | +1.87% | - | 0.76 |
12/19 | 3,015 | 3,015 | 2,990 | 3,010 | +0.43% | 1,800 | 225億7500万 | +0.33% | - | 0.75 |
12/18 | 3,040 | 3,045 | 2,977 | 2,997 | -1.41% | 10,600 | 224億7750万 | -0.07% | - | 0.75 |
12/17 | 3,065 | 3,070 | 3,035 | 3,040 | -0.82% | 3,900 | 228億 | +1.3% | - | 0.76 |
12/16 | 3,045 | 3,085 | 3,025 | 3,065 | +1.66% | 6,700 | 229億8750万 | +2% | - | 0.77 |
12/13 | 3,100 | 3,100 | 3,015 | 3,015 | -1.95% | 20,600 | 226億1250万 | +0.33% | - | 0.75 |
12/12 | 2,973 | 3,100 | 2,958 | 3,075 | +4.31% | 32,000 | 230億6250万 | +2.26% | - | 0.77 |
12/11 | 2,992 | 2,992 | 2,948 | 2,948 | -1.9% | 4,000 | 221億1000万 | -1.86% | - | 0.74 |
12/10 | 3,040 | 3,040 | 3,005 | 3,005 | -0.83% | 2,500 | 225億3750万 | -0.1% | - | 0.75 |
12/09 | 3,040 | 3,040 | 2,997 | 3,030 | +0.66% | 6,100 | 227億2500万 | +0.6% | - | 0.76 |
12/06 | 2,996 | 3,025 | 2,992 | 3,010 | +1.14% | 10,100 | 225億7500万 | -0.2% | - | 0.75 |
12/05 | 2,986 | 2,988 | 2,965 | 2,976 | -0.3% | 6,100 | 223億2000万 | -1.49% | - | 0.74 |
12/04 | 2,934 | 2,985 | 2,910 | 2,985 | +1.74% | 5,800 | 223億8750万 | -1.32% | - | 0.75 |
12/03 | 2,972 | 2,972 | 2,927 | 2,934 | -1.51% | 4,600 | 220億500万 | -3.07% | - | 0.73 |
12/02 | 2,973 | 2,990 | 2,962 | 2,979 | +0.91% | 6,700 | 223億4250万 | -1.49% | - | 0.75 |
11/29 | 2,948 | 2,965 | 2,921 | 2,952 | +0.44% | 3,800 | 221億4000万 | -2.19% | - | 0.74 |
11/28 | 3,015 | 3,015 | 2,925 | 2,939 | -2.03% | 11,300 | 220億4250万 | -2.42% | - | 0.74 |
11/27 | 2,989 | 3,010 | 2,987 | 3,000 | +0.5% | 4,400 | 225億 | -0.17% | - | 0.75 |
11/26 | 3,040 | 3,080 | 2,985 | 2,985 | -1.16% | 6,800 | 223億8750万 | -0.4% | - | 0.75 |
11/25 | 3,005 | 3,025 | 2,977 | 3,020 | +2.2% | 11,400 | 226億5000万 | +1.04% | - | 0.76 |
11/22 | 2,950 | 2,961 | 2,920 | 2,955 | +1.3% | 5,400 | 221億6250万 | -0.74% | - | 0.74 |
11/21 | 2,972 | 2,976 | 2,875 | 2,917 | -2.51% | 10,000 | 218億7750万 | -1.82% | - | 0.73 |
11/20 | 2,988 | 3,040 | 2,983 | 2,992 | -1.42% | 8,300 | 224億4000万 | +0.88% | - | 0.75 |
11/19 | 3,055 | 3,055 | 2,967 | 3,035 | -0.65% | 10,600 | 227億6250万 | +2.67% | - | 0.76 |
11/18 | 3,075 | 3,090 | 3,045 | 3,055 | -0.65% | 4,600 | 229億1250万 | +3.74% | - | 0.76 |
11/15 | 3,010 | 3,085 | 3,010 | 3,075 | +2.64% | 6,500 | 230億6250万 | +4.88% | - | 0.77 |
11/14 | 3,050 | 3,050 | 2,975 | 2,996 | -1.29% | 11,800 | 224億7000万 | +2.64% | - | 0.75 |
11/13 | 3,145 | 3,145 | 3,035 | 3,035 | -3.65% | 8,800 | 227億6250万 | +4.33% | - | 0.76 |
11/12 | 3,030 | 3,150 | 3,030 | 3,150 | +2.94% | 16,100 | 236億2500万 | +8.73% | - | 0.79 |
11/11 | 3,065 | 3,080 | 3,040 | 3,060 | 0% | 9,300 | 229億5000万 | +6.21% | - | 0.77 |
11/08 | 3,045 | 3,100 | 3,005 | 3,060 | +1.83% | 10,700 | 229億5000万 | +6.55% | - | 0.77 |
11/07 | 3,020 | 3,080 | 2,989 | 3,005 | -1.31% | 11,300 | 225億3750万 | +5.03% | - | 0.75 |
11/06 | 3,115 | 3,115 | 3,045 | 3,045 | -1.93% | 9,800 | 228億3750万 | +6.92% | - | 0.76 |
11/05 | 3,130 | 3,160 | 3,075 | 3,105 | -1.27% | 16,100 | 232億8750万 | +9.45% | - | 0.78 |
11/01 | 3,035 | 3,150 | 3,010 | 3,145 | +0.64% | 15,200 | 235億8750万 | +11.25% | - | 0.79 |
10/31 | 3,080 | 3,145 | 3,065 | 3,125 | +1.3% | 26,700 | 234億3750万 | +11.05% | - | 0.78 |
10/30 | 3,000 | 3,085 | 2,987 | 3,085 | +1.65% | 41,300 | 231億3750万 | +10.06% | - | 0.77 |