PBR
2019/09/26~2020/02/26
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 |
02/26 | 169 | 170 | 167 | 170 | 0% | 33,800 | 49億1839万 | -12.82% | 181.38 | 3.7 |
02/25 | 168 | 170 | 160 | 170 | -5.56% | 172,600 | 49億1839万 | -13.27% | 181.38 | 3.7 |
02/21 | 181 | 182 | 180 | 180 | -1.1% | 10,200 | 52億770万 | -9.09% | 192.05 | 3.92 |
02/20 | 180 | 184 | 180 | 182 | +1.68% | 14,900 | 52億6557万 | -9% | 194.19 | 3.96 |
02/19 | 177 | 182 | 177 | 179 | +0.56% | 13,700 | 51億7877万 | -10.95% | 190.98 | 3.9 |
02/18 | 179 | 179 | 177 | 178 | -1.66% | 44,700 | 51億4984万 | -11.88% | 189.92 | 3.88 |
02/17 | 188 | 188 | 178 | 181 | -4.23% | 66,000 | 52億3664万 | -11.27% | 193.12 | 3.94 |
02/14 | 188 | 190 | 188 | 189 | -1.05% | 13,000 | 54億6809万 | -7.8% | 201.65 | 4.12 |
02/13 | 192 | 193 | 187 | 191 | -1.04% | 42,700 | 55億2595万 | -7.28% | 203.79 | 4.16 |
02/12 | 194 | 195 | 192 | 193 | -0.52% | 28,900 | 55億8382万 | -6.76% | 205.92 | 4.2 |
02/10 | 195 | 196 | 193 | 194 | -2.51% | 34,800 | 56億1275万 | -6.73% | 206.99 | 4.22 |
02/07 | 204 | 204 | 199 | 199 | -1.49% | 19,900 | 57億5741万 | -4.78% | 212.32 | 4.33 |
02/06 | 200 | 205 | 197 | 202 | +1% | 58,800 | 58億4420万 | -3.35% | 215.52 | 4.4 |
02/05 | 194 | 203 | 194 | 200 | +3.63% | 30,500 | 57億8634万 | -4.76% | 213.39 | 4.35 |
02/04 | 189 | 195 | 189 | 193 | +1.05% | 31,000 | 55億8382万 | -8.1% | 205.92 | 4.2 |
02/03 | 193 | 193 | 188 | 191 | -4.02% | 45,700 | 55億2595万 | -9.48% | 203.79 | 4.16 |
01/31 | 196 | 201 | 196 | 199 | +0.51% | 16,000 | 57億5741万 | -6.13% | 212.32 | 4.33 |
01/30 | 206 | 207 | 195 | 198 | -4.81% | 73,700 | 57億2847万 | -6.6% | 211.26 | 4.31 |
01/29 | 209 | 209 | 206 | 208 | +0.48% | 10,500 | 60億1779万 | -2.35% | 221.93 | 4.53 |
01/28 | 208 | 208 | 204 | 207 | -0.48% | 37,900 | 59億8886万 | -3.27% | 220.86 | 4.51 |
01/27 | 210 | 210 | 208 | 208 | -1.89% | 34,600 | 60億1779万 | -2.8% | 221.93 | 4.53 |
01/24 | 211 | 212 | 210 | 212 | -0.47% | 15,700 | 61億3352万 | -1.4% | 226.19 | 4.62 |
01/23 | 217 | 217 | 211 | 213 | -1.39% | 41,200 | 61億6245万 | -0.93% | 227.26 | 4.64 |
01/22 | 216 | 217 | 214 | 216 | +0.93% | 25,900 | 62億4925万 | 0% | 230.46 | 4.7 |
01/21 | 215 | 216 | 213 | 214 | -0.47% | 15,700 | 61億9138万 | -0.93% | 228.33 | 4.66 |
01/20 | 217 | 217 | 215 | 215 | 0% | 7,300 | 62億2031万 | -0.92% | 229.39 | 4.68 |
01/17 | 214 | 216 | 212 | 215 | +0.47% | 19,300 | 62億2031万 | -0.92% | 229.39 | 4.68 |
01/16 | 216 | 218 | 214 | 214 | -0.47% | 22,400 | 61億9138万 | -1.83% | 228.33 | 4.66 |
01/15 | 216 | 217 | 214 | 215 | -0.46% | 15,600 | 62億2031万 | -1.83% | 229.39 | 4.68 |
01/14 | 217 | 219 | 212 | 216 | -0.92% | 45,500 | 62億4925万 | -1.37% | 230.46 | 4.7 |
01/10 | 218 | 218 | 214 | 218 | +1.4% | 19,300 | 63億711万 | -0.91% | 232.6 | 4.75 |
01/09 | 210 | 216 | 210 | 215 | +1.9% | 26,300 | 62億2031万 | -2.71% | 229.39 | 4.68 |
01/08 | 214 | 214 | 205 | 211 | -1.4% | 63,300 | 61億459万 | -4.52% | 225.13 | 4.59 |
01/07 | 215 | 215 | 213 | 214 | 0% | 24,700 | 61億9138万 | -3.6% | 228.33 | 4.66 |
01/06 | 211 | 218 | 204 | 214 | 0% | 87,100 | 61億9138万 | -4.46% | 228.33 | 4.66 |
2019 |
12/30 | 216 | 216 | 213 | 214 | +0.47% | 35,200 | 61億9138万 | -4.89% | 228.33 | 4.66 |
12/27 | 213 | 214 | 211 | 213 | +1.43% | 31,300 | 61億6245万 | -6.17% | 227.26 | 4.64 |
12/26 | 206 | 214 | 204 | 210 | +1.94% | 75,400 | 60億7565万 | -7.49% | 224.06 | 4.57 |
12/25 | 209 | 210 | 206 | 206 | -1.9% | 48,300 | 59億5993万 | -9.65% | 219.79 | 4.49 |
12/24 | 213 | 213 | 210 | 210 | -1.41% | 26,900 | 60億7565万 | -7.89% | 224.06 | 4.57 |
12/23 | 214 | 216 | 213 | 213 | -1.39% | 45,500 | 61億6245万 | -6.99% | 227.26 | 4.64 |
12/20 | 216 | 218 | 215 | 216 | -1.82% | 44,000 | 62億4925万 | -5.26% | 230.46 | 4.7 |
12/19 | 219 | 220 | 217 | 220 | -0.45% | 37,600 | 63億6497万 | -3.51% | 234.73 | 4.79 |
12/18 | 222 | 223 | 218 | 221 | 0% | 63,300 | 63億9390万 | -3.07% | 235.8 | 4.81 |
12/17 | 225 | 225 | 221 | 221 | -0.45% | 46,700 | 63億9390万 | -3.07% | 235.8 | 4.81 |
12/16 | 224 | 225 | 222 | 222 | -0.89% | 24,200 | 64億2284万 | -2.63% | 236.86 | 4.83 |
12/13 | 228 | 228 | 222 | 224 | -1.32% | 61,000 | 64億8070万 | -1.32% | 239 | 4.88 |
12/12 | 229 | 229 | 226 | 227 | -0.44% | 8,900 | 65億6749万 | +0.44% | 242.2 | 4.94 |
12/11 | 227 | 232 | 226 | 228 | +0.88% | 37,400 | 65億9643万 | +1.33% | 243.27 | 4.96 |
12/10 | 223 | 231 | 222 | 226 | 0% | 69,400 | 65億3856万 | +0.89% | 241.13 | 4.92 |
12/09 | 233 | 235 | 222 | 226 | -2.16% | 76,500 | 65億3856万 | +1.35% | 241.13 | 4.92 |
12/06 | 235 | 235 | 229 | 231 | -1.28% | 41,500 | 66億8322万 | +4.05% | 246.47 | 5.03 |
12/05 | 236 | 240 | 234 | 234 | -1.27% | 50,300 | 67億7002万 | +6.36% | 249.67 | 5.1 |
12/04 | 228 | 238 | 228 | 237 | +1.72% | 85,900 | 68億5681万 | +8.22% | 252.87 | 5.16 |
12/03 | 227 | 233 | 227 | 233 | +0.87% | 61,600 | 67億4108万 | +7.37% | 248.6 | 5.07 |
12/02 | 227 | 233 | 223 | 231 | +0.43% | 143,300 | 66億8322万 | +6.94% | 246.47 | 5.03 |
11/29 | 243 | 243 | 230 | 230 | -3.36% | 120,300 | 66億5429万 | +6.98% | 245.4 | 5.01 |
11/28 | 252 | 252 | 236 | 238 | -4.8% | 204,800 | 68億8574万 | +11.74% | 253.93 | 5.18 |
11/27 | 251 | 257 | 247 | 250 | -1.19% | 149,900 | 72億3292万 | +17.92% | 266.74 | 5.44 |
11/26 | 246 | 255 | 243 | 253 | +2.85% | 330,000 | 73億1972万 | +20.48% | 269.94 | 5.51 |
11/25 | 237 | 257 | 231 | 246 | +8.85% | 823,400 | 71億1720万 | +18.84% | 262.47 | 5.36 |
11/22 | 219 | 226 | 219 | 226 | +3.2% | 61,300 | 65億3856万 | +9.71% | 241.13 | 4.92 |
11/21 | 226 | 226 | 217 | 219 | -1.79% | 59,800 | 63億3604万 | +6.83% | 233.66 | 4.77 |
11/20 | 218 | 230 | 212 | 223 | +2.29% | 236,400 | 64億5177万 | +9.31% | 237.93 | 4.86 |
11/19 | 211 | 219 | 208 | 218 | +4.81% | 88,400 | 63億711万 | +7.39% | 232.6 | 4.75 |
11/18 | 213 | 213 | 208 | 208 | -2.35% | 30,400 | 60億1779万 | +2.97% | 221.93 | 4.53 |
11/15 | 211 | 213 | 210 | 213 | +0.47% | 47,100 | 61億6245万 | +5.45% | 227.26 | 4.64 |
11/14 | 210 | 213 | 207 | 212 | 0% | 74,400 | 61億3352万 | +5.47% | 226.19 | 4.62 |
11/13 | 216 | 227 | 212 | 212 | -4.5% | 231,300 | 61億3352万 | +5.47% | 226.19 | 4.62 |
11/12 | 210 | 232 | 210 | 222 | +8.29% | 1,105,400 | 64億2284万 | +11% | 236.86 | 4.83 |
11/11 | 201 | 205 | 201 | 205 | +2.5% | 109,300 | 59億3100万 | +3.02% | 218.73 | 4.46 |
11/08 | 200 | 200 | 198 | 200 | 0% | 36,000 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/07 | 200 | 201 | 199 | 200 | 0% | 37,400 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/06 | 200 | 200 | 198 | 200 | 0% | 25,000 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/05 | 197 | 200 | 197 | 200 | +1.01% | 34,000 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/01 | 200 | 200 | 198 | 198 | -1% | 48,900 | 57億2847万 | +0.51% | 211.26 | 4.31 |
10/31 | 198 | 200 | 198 | 200 | 0% | 27,700 | 57億8634万 | +1.52% | 213.39 | 4.35 |
10/30 | 200 | 200 | 199 | 200 | +0.5% | 14,600 | 57億8634万 | +1.52% | 213.39 | 4.35 |
10/29 | 199 | 200 | 198 | 199 | 0% | 33,100 | 57億5741万 | +1.02% | 212.32 | 4.33 |
10/28 | 199 | 199 | 198 | 199 | +1.02% | 15,200 | 57億5741万 | +1.53% | 212.32 | 4.33 |
10/25 | 199 | 199 | 197 | 197 | 0% | 12,900 | 56億9954万 | +0.51% | 210.19 | 4.29 |
10/24 | 198 | 198 | 196 | 197 | -0.51% | 18,400 | 56億9954万 | +0.51% | 210.19 | 4.29 |
10/23 | 197 | 198 | 196 | 198 | +0.51% | 15,800 | 57億2847万 | +1.02% | 211.26 | 4.31 |
10/21 | 198 | 199 | 194 | 197 | -0.51% | 47,400 | 56億9954万 | +1.03% | 210.19 | 4.29 |
10/18 | 199 | 200 | 198 | 198 | -0.5% | 17,100 | 57億2847万 | +1.54% | 211.26 | 4.31 |
10/17 | 200 | 201 | 198 | 199 | -0.5% | 27,400 | 57億5741万 | +2.05% | 212.32 | 4.33 |
10/16 | 200 | 200 | 198 | 200 | 0% | 18,800 | 57億8634万 | +3.09% | 213.39 | 4.35 |
10/15 | 200 | 200 | 198 | 200 | +0.5% | 34,900 | 57億8634万 | +3.09% | 213.39 | 4.35 |
10/11 | 200 | 200 | 198 | 199 | -0.5% | 11,900 | 57億5741万 | +2.58% | 212.32 | 4.33 |
10/10 | 199 | 200 | 198 | 200 | 0% | 14,000 | 57億8634万 | +3.63% | 213.39 | 4.35 |
10/09 | 200 | 200 | 197 | 200 | +1.01% | 31,500 | 57億8634万 | +4.17% | 213.39 | 4.35 |
10/08 | 197 | 198 | 195 | 198 | +1.02% | 24,300 | 57億2847万 | +3.13% | 211.26 | 4.31 |
10/07 | 198 | 199 | 193 | 196 | -1.01% | 51,500 | 56億7061万 | +2.08% | 209.12 | 4.27 |
10/04 | 193 | 198 | 193 | 198 | +2.06% | 37,100 | 57億2847万 | +3.66% | 211.26 | 4.31 |
10/03 | 191 | 194 | 191 | 194 | 0% | 28,000 | 56億1275万 | +1.57% | 206.99 | 4.22 |
10/02 | 194 | 195 | 192 | 194 | 0% | 16,700 | 56億1275万 | +1.57% | 206.99 | 4.22 |
10/01 | 191 | 194 | 191 | 194 | 0% | 16,200 | 56億1275万 | +2.11% | 206.99 | 4.22 |
09/30 | 191 | 195 | 191 | 194 | +0.52% | 13,600 | 56億1275万 | +2.11% | 206.99 | 4.22 |
09/27 | 196 | 197 | 193 | 193 | -0.52% | 49,100 | 55億8382万 | +1.58% | 205.92 | 4.2 |
09/26 | 192 | 194 | 190 | 194 | +1.04% | 43,000 | 56億1275万 | +2.11% | 206.99 | 4.22 |