PBR
2019/09/03~2020/02/03
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 |
02/03 | 2,522 | 2,591 | 2,516 | 2,582 | -1.79% | 1,025,200 | 3993億8364万 | -4.19% | 47.62 | 1.41 |
01/31 | 2,638 | 2,666 | 2,610 | 2,629 | +0.46% | 1,117,800 | 4066億5359万 | -2.34% | 48.48 | 1.43 |
01/30 | 2,718 | 2,731 | 2,595 | 2,617 | -5.59% | 2,055,100 | 4047億9743万 | -2.68% | 48.26 | 1.43 |
01/29 | 2,758 | 2,788 | 2,737 | 2,772 | +1.69% | 788,600 | 4287億7283万 | +3.28% | 51.12 | 1.51 |
01/28 | 2,749 | 2,782 | 2,711 | 2,726 | -0.29% | 1,244,000 | 4216億5755万 | +1.94% | 50.27 | 1.49 |
01/27 | 2,726 | 2,759 | 2,710 | 2,734 | -1.97% | 682,400 | 4228億9499万 | +2.44% | 50.42 | 1.49 |
01/24 | 2,811 | 2,813 | 2,778 | 2,789 | +0.11% | 580,800 | 4314億239万 | +4.69% | 51.43 | 1.52 |
01/23 | 2,817 | 2,830 | 2,780 | 2,786 | -2.18% | 773,000 | 4309億3835万 | +4.89% | 51.38 | 1.52 |
01/22 | 2,833 | 2,863 | 2,822 | 2,848 | +0.07% | 697,000 | 4405億2850万 | +7.63% | 52.52 | 1.55 |
01/21 | 2,847 | 2,878 | 2,825 | 2,846 | +0.39% | 1,203,300 | 4402億1914万 | +8.05% | 52.48 | 1.55 |
01/20 | 2,772 | 2,847 | 2,763 | 2,835 | +2.38% | 868,300 | 4385億1766万 | +8.08% | 52.28 | 1.55 |
01/17 | 2,760 | 2,771 | 2,730 | 2,769 | +1.35% | 882,400 | 4283億879万 | +5.85% | 51.06 | 1.51 |
01/16 | 2,784 | 2,793 | 2,718 | 2,732 | -3.09% | 1,439,900 | 4225億8563万 | +4.79% | 50.38 | 1.49 |
01/15 | 2,864 | 2,864 | 2,792 | 2,819 | -2.46% | 1,470,300 | 4360億4279万 | +8.38% | 51.99 | 1.54 |
01/14 | 2,825 | 2,890 | 2,811 | 2,890 | +3.88% | 2,261,500 | 4470億2506万 | +11.5% | 53.3 | 1.58 |
01/10 | 2,696 | 2,784 | 2,687 | 2,782 | +5.14% | 2,823,400 | 4303億1963万 | +7.87% | 51.3 | 1.52 |
01/09 | 2,660 | 2,687 | 2,631 | 2,646 | +1.73% | 1,086,200 | 4092億8315万 | +2.92% | 48.8 | 1.44 |
01/08 | 2,579 | 2,615 | 2,555 | 2,601 | -1.07% | 1,168,300 | 4023億2256万 | +1.29% | 47.97 | 1.42 |
01/07 | 2,587 | 2,629 | 2,569 | 2,629 | +1.9% | 897,600 | 4066億5359万 | +2.42% | 48.48 | 1.43 |
01/06 | 2,527 | 2,587 | 2,515 | 2,580 | +0.23% | 970,600 | 3990億7428万 | +0.62% | 47.58 | 1.41 |
2019 |
12/30 | 2,592 | 2,592 | 2,548 | 2,574 | -0.73% | 628,500 | 3981億4620万 | +0.51% | 47.47 | 1.4 |
12/27 | 2,584 | 2,617 | 2,584 | 2,593 | +0.43% | 977,400 | 4010億8512万 | +1.25% | 47.82 | 1.41 |
12/26 | 2,499 | 2,591 | 2,497 | 2,582 | +3.69% | 1,726,300 | 3993億8364万 | +0.94% | 47.62 | 1.41 |
12/25 | 2,511 | 2,511 | 2,482 | 2,490 | -1.07% | 594,700 | 3851億5308万 | -2.51% | 45.92 | 1.36 |
12/24 | 2,511 | 2,535 | 2,505 | 2,517 | -0.04% | 712,800 | 3893億2944万 | -1.41% | 46.42 | 1.37 |
12/23 | 2,541 | 2,563 | 2,515 | 2,518 | -1.45% | 635,600 | 3894億8412万 | -1.45% | 46.44 | 1.37 |
12/20 | 2,485 | 2,558 | 2,473 | 2,555 | +2.98% | 1,625,400 | 3952億728万 | -0.12% | 47.12 | 1.39 |
12/19 | 2,485 | 2,492 | 2,456 | 2,481 | -1.43% | 1,235,700 | 3837億6096万 | -3.09% | 45.75 | 1.35 |
12/18 | 2,607 | 2,607 | 2,515 | 2,517 | -3.53% | 1,236,700 | 3893億2944万 | -1.87% | 46.42 | 1.37 |
12/17 | 2,620 | 2,624 | 2,577 | 2,609 | -0.19% | 978,400 | 4035億5999万 | +1.48% | 48.11 | 1.42 |
12/16 | 2,582 | 2,619 | 2,578 | 2,614 | +0.65% | 711,400 | 4043億3339万 | +1.51% | 48.21 | 1.43 |
12/13 | 2,595 | 2,630 | 2,581 | 2,597 | +2.77% | 1,277,800 | 4017億384万 | +0.89% | 47.89 | 1.42 |
12/12 | 2,552 | 2,564 | 2,527 | 2,527 | -0.32% | 532,100 | 3908億7624万 | -1.79% | 46.6 | 1.38 |
12/11 | 2,598 | 2,599 | 2,530 | 2,535 | -2.24% | 1,014,300 | 3921億1368万 | -1.59% | 46.75 | 1.38 |
12/10 | 2,631 | 2,644 | 2,592 | 2,593 | -1.82% | 747,900 | 4010億8512万 | +0.5% | 47.82 | 1.41 |
12/09 | 2,603 | 2,659 | 2,594 | 2,641 | +3.29% | 1,134,300 | 4085億975万 | +2.25% | 48.7 | 1.44 |
12/06 | 2,586 | 2,593 | 2,545 | 2,557 | -1.04% | 736,800 | 3955億1664万 | -1.04% | 47.15 | 1.39 |
12/05 | 2,585 | 2,597 | 2,551 | 2,584 | +0.19% | 935,400 | 3996億9300万 | -0.23% | 47.65 | 1.41 |
12/04 | 2,606 | 2,607 | 2,555 | 2,579 | 0% | 940,000 | 3989億1960万 | -0.62% | 47.56 | 1.41 |
12/03 | 2,542 | 2,588 | 2,523 | 2,579 | -0.19% | 849,300 | 3989億1960万 | -0.92% | 47.56 | 1.41 |
12/02 | 2,585 | 2,605 | 2,571 | 2,584 | +1.21% | 675,700 | 3996億9300万 | -0.96% | 47.65 | 1.41 |
11/29 | 2,587 | 2,612 | 2,545 | 2,553 | -1.77% | 890,100 | 3948億9792万 | -2.33% | 47.08 | 1.39 |
11/28 | 2,543 | 2,602 | 2,541 | 2,599 | +2.32% | 1,078,000 | 4020億1320万 | -0.84% | 47.93 | 1.42 |
11/27 | 2,534 | 2,549 | 2,506 | 2,540 | +1.48% | 1,178,900 | 3928億8708万 | -3.16% | 46.84 | 1.39 |
11/26 | 2,580 | 2,583 | 2,503 | 2,503 | -2.76% | 1,477,100 | 3871億6392万 | -4.65% | 46.16 | 1.37 |
11/25 | 2,545 | 2,581 | 2,541 | 2,574 | +2.51% | 776,200 | 3981億4620万 | -2.05% | 47.47 | 1.4 |
11/22 | 2,513 | 2,554 | 2,506 | 2,511 | +1.21% | 835,900 | 3884億136万 | -4.42% | 46.31 | 1.37 |
11/21 | 2,460 | 2,495 | 2,429 | 2,481 | -0.32% | 1,143,400 | 3837億6096万 | -5.52% | 45.75 | 1.35 |
11/20 | 2,512 | 2,516 | 2,465 | 2,489 | -2.47% | 1,538,300 | 3849億9840万 | -5.25% | 45.9 | 1.36 |
11/19 | 2,585 | 2,589 | 2,545 | 2,552 | -1.58% | 983,800 | 3947億4324万 | -2.78% | 47.06 | 1.39 |
11/18 | 2,620 | 2,624 | 2,584 | 2,593 | -0.8% | 611,000 | 4010億8512万 | -0.95% | 47.82 | 1.41 |
11/15 | 2,620 | 2,644 | 2,599 | 2,614 | +0.31% | 789,200 | 4043億3339万 | +0.23% | 48.21 | 1.43 |
11/14 | 2,660 | 2,660 | 2,603 | 2,606 | -2.51% | 877,100 | 4030億9596万 | +0.27% | 48.06 | 1.42 |
11/13 | 2,668 | 2,688 | 2,638 | 2,673 | -0.67% | 925,500 | 4134億5951万 | +3.36% | 49.29 | 1.46 |
11/12 | 2,565 | 2,694 | 2,534 | 2,691 | +3.98% | 1,633,800 | 4162億4375万 | +4.67% | 49.63 | 1.47 |
11/11 | 2,577 | 2,621 | 2,577 | 2,588 | +0.62% | 1,019,800 | 4003億1172万 | +1.33% | 47.73 | 1.41 |
11/08 | 2,664 | 2,669 | 2,568 | 2,572 | -1.61% | 2,312,700 | 3978億3684万 | +1.1% | 47.43 | 1.4 |
11/07 | 2,621 | 2,632 | 2,584 | 2,614 | -0.98% | 1,422,300 | 4043億3339万 | +3.16% | 48.21 | 1.43 |
11/06 | 2,691 | 2,691 | 2,611 | 2,640 | -0.75% | 1,469,600 | 4083億5507万 | +4.64% | 48.69 | 1.44 |
11/05 | 2,621 | 2,733 | 2,619 | 2,660 | -0.34% | 2,620,900 | 4114億4867万 | +5.85% | 49.05 | 1.45 |
11/01 | 2,641 | 2,684 | 2,628 | 2,669 | -1.18% | 985,900 | 4128億4079万 | +6.67% | 49.22 | 1.46 |
10/31 | 2,713 | 2,720 | 2,665 | 2,701 | -0.37% | 1,096,200 | 4177億9055万 | +8.43% | 49.81 | 1.47 |
10/30 | 2,741 | 2,744 | 2,692 | 2,711 | -2.13% | 2,120,400 | 4193億3735万 | +9.45% | 49.99 | 1.48 |
10/29 | 2,770 | 2,781 | 2,737 | 2,770 | +1.06% | 1,341,800 | 4284億6347万 | +12.51% | 51.08 | 1.51 |
10/28 | 2,727 | 2,763 | 2,724 | 2,741 | +1.03% | 1,132,100 | 4239億7775万 | +12.01% | 50.55 | 1.5 |
10/25 | 2,686 | 2,717 | 2,669 | 2,713 | +0.18% | 1,232,900 | 4196億4671万 | +11.46% | 50.03 | 1.48 |
10/24 | 2,654 | 2,718 | 2,646 | 2,708 | +2.03% | 1,898,200 | 4188億7331万 | +11.76% | 49.94 | 1.48 |
10/23 | 2,610 | 2,657 | 2,599 | 2,654 | +2.43% | 1,492,000 | 4105億2059万 | +9.99% | 48.94 | 1.45 |
10/21 | 2,579 | 2,598 | 2,550 | 2,591 | +0.47% | 1,011,600 | 4007億7576万 | +7.69% | 47.78 | 1.41 |
10/18 | 2,580 | 2,597 | 2,535 | 2,579 | +0.9% | 1,507,700 | 3989億1960万 | +7.5% | 47.56 | 1.41 |
10/17 | 2,507 | 2,569 | 2,486 | 2,556 | +2.86% | 1,496,200 | 3953億6196万 | +6.99% | 47.14 | 1.39 |
10/16 | 2,550 | 2,586 | 2,481 | 2,485 | -0.72% | 1,382,400 | 3843億7968万 | +4.59% | 45.83 | 1.36 |
10/15 | 2,481 | 2,518 | 2,443 | 2,503 | +2.96% | 1,384,700 | 3871億6392万 | +5.75% | 46.16 | 1.37 |
10/11 | 2,400 | 2,443 | 2,381 | 2,431 | +2.27% | 1,078,200 | 3760億2696万 | +3.31% | 44.83 | 1.33 |
10/10 | 2,359 | 2,378 | 2,316 | 2,377 | +1.49% | 1,280,800 | 3676億7425万 | +1.54% | 43.84 | 1.3 |
10/09 | 2,407 | 2,407 | 2,332 | 2,342 | -2.7% | 1,568,700 | 3622億6045万 | +0.52% | 43.19 | 1.28 |
10/08 | 2,300 | 2,415 | 2,300 | 2,407 | +5.29% | 1,955,000 | 3723億1464万 | +3.75% | 44.39 | 1.31 |
10/07 | 2,301 | 2,308 | 2,262 | 2,286 | +0.35% | 761,200 | 3535億9837万 | -0.87% | 42.16 | 1.25 |
10/04 | 2,264 | 2,291 | 2,253 | 2,278 | +0.18% | 922,900 | 3523億6093万 | -0.7% | 42.01 | 1.24 |
10/03 | 2,259 | 2,275 | 2,241 | 2,274 | -2.32% | 882,500 | 3517億4221万 | -0.44% | 41.94 | 1.24 |
10/02 | 2,304 | 2,328 | 2,280 | 2,328 | -0.17% | 1,027,100 | 3600億9493万 | +2.37% | 42.93 | 1.27 |
10/01 | 2,337 | 2,366 | 2,322 | 2,332 | -0.68% | 956,000 | 3607億1365万 | +3.09% | 43.01 | 1.27 |
09/30 | 2,360 | 2,407 | 2,342 | 2,348 | -0.97% | 1,497,300 | 3631億8853万 | +4.31% | 43.3 | 1.28 |
09/27 | 2,370 | 2,379 | 2,347 | 2,371 | -1.17% | 1,216,600 | 3667億4617万 | +5.9% | 43.72 | 1.29 |
09/26 | 2,408 | 2,478 | 2,390 | 2,399 | +0.76% | 1,545,300 | 3710億7720万 | +7.77% | 44.24 | 1.31 |
09/25 | 2,328 | 2,391 | 2,326 | 2,381 | +1.41% | 1,483,300 | 3682億9297万 | +7.59% | 43.91 | 1.3 |
09/24 | 2,362 | 2,370 | 2,343 | 2,348 | -0.13% | 1,158,500 | 3631億8853万 | +6.78% | 43.3 | 1.28 |
09/20 | 2,395 | 2,395 | 2,335 | 2,351 | -2.12% | 2,010,800 | 3636億5257万 | +7.7% | 43.36 | 1.28 |
09/19 | 2,390 | 2,435 | 2,381 | 2,402 | 0% | 1,381,600 | 3715億4124万 | +10.74% | 44.3 | 1.31 |
09/18 | 2,411 | 2,412 | 2,345 | 2,402 | -2.08% | 2,045,900 | 3715億4124万 | +11.57% | 44.3 | 1.31 |
09/17 | 2,428 | 2,488 | 2,418 | 2,453 | -0.24% | 1,242,100 | 3794億2992万 | +14.79% | 45.24 | 1.34 |
09/13 | 2,474 | 2,474 | 2,411 | 2,459 | +0.12% | 1,614,100 | 3803億5800万 | +15.88% | 45.35 | 1.34 |
09/12 | 2,460 | 2,499 | 2,426 | 2,456 | +1.49% | 1,950,700 | 3798億9396万 | +16.73% | 45.29 | 1.34 |
09/11 | 2,386 | 2,424 | 2,368 | 2,420 | +3.6% | 1,880,000 | 3743億2548万 | +15.35% | 44.63 | 1.32 |
09/10 | 2,301 | 2,360 | 2,298 | 2,336 | +4.43% | 1,594,400 | 3613億3237万 | +11.5% | 43.08 | 1.27 |
09/09 | 2,252 | 2,277 | 2,228 | 2,237 | -0.36% | 1,382,700 | 3460億1905万 | +6.88% | 41.25 | 1.22 |
09/06 | 2,211 | 2,261 | 2,208 | 2,245 | +3.55% | 1,548,300 | 3472億5649万 | +6.85% | 41.4 | 1.22 |
09/05 | 2,150 | 2,209 | 2,140 | 2,168 | +1.74% | 1,888,900 | 3353億4614万 | +2.55% | 39.98 | 1.18 |
09/04 | 2,084 | 2,135 | 2,068 | 2,131 | +1.19% | 1,654,700 | 3296億2298万 | -0.05% | 39.3 | 1.16 |
09/03 | 2,074 | 2,118 | 2,074 | 2,106 | +1.2% | 557,400 | 3257億5598万 | -2.18% | 38.84 | 1.15 |