PBR
2020/01/29~2020/06/25
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 |
06/25 | 1,546 | 1,546 | 1,499 | 1,510 | -4.55% | 3,556,100 | 2335億6673万 | -6.96% | 17.45 | 0.76 |
06/24 | 1,600 | 1,618 | 1,579 | 1,582 | -1% | 1,715,000 | 2447億368万 | -2.22% | 18.28 | 0.8 |
06/23 | 1,625 | 1,640 | 1,585 | 1,598 | -0.25% | 2,428,200 | 2471億7856万 | -0.62% | 18.47 | 0.8 |
06/22 | 1,552 | 1,624 | 1,542 | 1,602 | +0.88% | 2,134,700 | 2477億9728万 | +0.31% | 18.51 | 0.81 |
06/19 | 1,660 | 1,663 | 1,586 | 1,588 | -2.4% | 3,594,600 | 2456億3176万 | +0.38% | 18.35 | 0.8 |
06/18 | 1,650 | 1,651 | 1,606 | 1,627 | -2.75% | 2,785,500 | 2516億6428万 | +3.76% | 18.8 | 0.82 |
06/17 | 1,661 | 1,685 | 1,631 | 1,673 | -1.47% | 3,583,000 | 2587億7956万 | +7.66% | 19.33 | 0.84 |
06/16 | 1,599 | 1,704 | 1,596 | 1,698 | +10.62% | 4,420,000 | 2626億4656万 | +10.4% | 19.62 | 0.85 |
06/15 | 1,610 | 1,636 | 1,535 | 1,535 | -6.97% | 4,005,400 | 2374億3372万 | +0.72% | 17.74 | 0.77 |
06/12 | 1,540 | 1,663 | 1,525 | 1,650 | -1.26% | 5,697,400 | 2552億2192万 | +8.7% | 19.07 | 0.83 |
06/11 | 1,735 | 1,763 | 1,670 | 1,671 | -8.19% | 5,036,700 | 2584億7020万 | +11.1% | 19.31 | 0.84 |
06/10 | 1,774 | 1,836 | 1,745 | 1,820 | -0.6% | 3,339,300 | 2815億1751万 | +22.48% | 21.03 | 0.92 |
06/09 | 1,844 | 1,880 | 1,808 | 1,831 | -0.38% | 3,217,000 | 2832億1899万 | +24.98% | 21.16 | 0.92 |
06/08 | 1,865 | 1,889 | 1,824 | 1,838 | +3.43% | 5,136,800 | 2843億175万 | +27.11% | 21.24 | 0.92 |
06/05 | 1,703 | 1,781 | 1,693 | 1,777 | +6.41% | 5,222,400 | 2748億6627万 | +24.88% | 20.53 | 0.89 |
06/04 | 1,696 | 1,705 | 1,631 | 1,670 | +1.64% | 4,430,900 | 2583億1552万 | +19.03% | 19.3 | 0.84 |
06/03 | 1,657 | 1,692 | 1,621 | 1,643 | +2.62% | 3,580,700 | 2541億3916万 | +18.63% | 18.99 | 0.83 |
06/02 | 1,558 | 1,625 | 1,550 | 1,601 | +5.47% | 3,615,600 | 2476億4260万 | +16.86% | 18.5 | 0.81 |
06/01 | 1,560 | 1,572 | 1,496 | 1,518 | -2% | 3,855,400 | 2348億417万 | +12.11% | 17.54 | 0.76 |
05/29 | 1,565 | 1,607 | 1,549 | 1,549 | -5.26% | 13,591,900 | 2395億9924万 | +15.34% | 17.9 | 0.78 |
05/28 | 1,660 | 1,730 | 1,608 | 1,635 | +2.44% | 5,575,700 | 2529億172万 | +22.66% | 18.89 | 0.82 |
05/27 | 1,566 | 1,634 | 1,553 | 1,596 | +0.82% | 4,674,900 | 2468億6920万 | +21.09% | 18.44 | 0.8 |
05/26 | 1,500 | 1,595 | 1,495 | 1,583 | +9.93% | 5,943,800 | 2448億5836万 | +21.68% | 18.29 | 0.8 |
05/25 | 1,371 | 1,441 | 1,362 | 1,440 | +7.46% | 3,389,400 | 2227億3913万 | +12.06% | 16.64 | 0.72 |
05/22 | 1,370 | 1,395 | 1,338 | 1,340 | -2.83% | 2,380,400 | 2072億7113万 | +5.02% | 15.48 | 0.67 |
05/21 | 1,368 | 1,446 | 1,365 | 1,379 | +2.3% | 3,926,600 | 2133億365万 | +8.5% | 15.93 | 0.69 |
05/20 | 1,308 | 1,360 | 1,305 | 1,348 | +3.53% | 3,211,400 | 2085億857万 | +6.56% | 15.58 | 0.68 |
05/19 | 1,293 | 1,313 | 1,274 | 1,302 | +5.77% | 3,021,200 | 2013億9330万 | +3.25% | 15.05 | 0.65 |
05/18 | 1,240 | 1,243 | 1,216 | 1,231 | -1.99% | 2,178,300 | 1904億1102万 | -2.07% | 14.22 | 0.62 |
05/15 | 1,291 | 1,301 | 1,222 | 1,256 | -0.08% | 2,764,700 | 1942億7802万 | 0% | 14.51 | 0.63 |
05/14 | 1,275 | 1,299 | 1,255 | 1,257 | -2.41% | 2,079,300 | 1944億3270万 | +0.4% | 14.53 | 0.63 |
05/13 | 1,294 | 1,322 | 1,271 | 1,288 | -3.52% | 3,051,600 | 1992億2778万 | +3.37% | 14.88 | 0.65 |
05/12 | 1,351 | 1,369 | 1,329 | 1,335 | -3.33% | 2,810,000 | 2064億9773万 | +7.66% | 15.43 | 0.67 |
05/11 | 1,335 | 1,387 | 1,330 | 1,381 | +6.07% | 2,694,600 | 2136億1301万 | +11.82% | 15.96 | 0.69 |
05/08 | 1,264 | 1,304 | 1,247 | 1,302 | +5.08% | 2,855,400 | 2013億9330万 | +5.85% | 15.05 | 0.65 |
05/07 | 1,246 | 1,258 | 1,223 | 1,239 | -4.1% | 3,020,500 | 1916億4846万 | +0.73% | 14.32 | 0.62 |
05/01 | 1,318 | 1,318 | 1,280 | 1,292 | -4.37% | 2,972,800 | 1998億4650万 | +4.36% | 14.93 | 0.65 |
04/30 | 1,319 | 1,380 | 1,315 | 1,351 | +6.55% | 3,091,900 | 2089億7261万 | +8.69% | 15.61 | 0.68 |
04/28 | 1,293 | 1,295 | 1,242 | 1,268 | -0.7% | 2,079,700 | 1961億3418万 | +1.44% | 14.65 | 0.64 |
04/27 | 1,251 | 1,278 | 1,245 | 1,277 | +4.59% | 1,893,100 | 1975億2630万 | +2% | 14.76 | 0.64 |
04/24 | 1,240 | 1,246 | 1,213 | 1,221 | -3.02% | 1,742,700 | 1888億6422万 | -2.16% | 14.11 | 0.61 |
04/23 | 1,208 | 1,259 | 1,200 | 1,259 | +5.44% | 1,936,400 | 1947億4206万 | +1.29% | 14.55 | 0.63 |
04/22 | 1,225 | 1,229 | 1,186 | 1,194 | -5.24% | 2,582,100 | 1846億8786万 | -3.94% | 13.8 | 0.6 |
04/21 | 1,265 | 1,284 | 1,251 | 1,260 | -2.55% | 2,133,900 | 1948億9674万 | +0.88% | 14.56 | 0.63 |
04/20 | 1,302 | 1,313 | 1,272 | 1,293 | +3.19% | 3,102,200 | 2000億118万 | +3.27% | 14.94 | 0.65 |
04/17 | 1,230 | 1,261 | 1,198 | 1,253 | +7.09% | 3,695,200 | 1938億1398万 | -0.24% | 14.48 | 0.63 |
04/16 | 1,167 | 1,180 | 1,153 | 1,170 | -0.93% | 1,951,400 | 1809億7554万 | -7.73% | 13.52 | 0.59 |
04/15 | 1,226 | 1,226 | 1,180 | 1,181 | -4.37% | 3,594,900 | 1826億7702万 | -8.45% | 13.65 | 0.59 |
04/14 | 1,199 | 1,245 | 1,174 | 1,235 | +2.92% | 2,041,000 | 1910億2974万 | -5.87% | 14.27 | 0.62 |
04/13 | 1,219 | 1,233 | 1,191 | 1,200 | -3.07% | 1,504,900 | 1856億1594万 | -10.04% | 13.87 | 0.6 |
04/10 | 1,250 | 1,259 | 1,202 | 1,238 | -1.12% | 1,806,000 | 1914億9378万 | -9.5% | 14.31 | 0.62 |
04/09 | 1,201 | 1,259 | 1,194 | 1,252 | +4.68% | 2,203,800 | 1936億5930万 | -10.89% | 14.47 | 0.63 |
04/08 | 1,190 | 1,207 | 1,136 | 1,196 | -0.17% | 2,468,500 | 1849億9722万 | -17.06% | 13.82 | 0.6 |
04/07 | 1,234 | 1,242 | 1,159 | 1,198 | +2.83% | 3,363,100 | 1853億658万 | -19.22% | 13.84 | 0.6 |
04/06 | 1,091 | 1,177 | 1,051 | 1,165 | +5.72% | 3,248,100 | 1802億214万 | -23.66% | 13.46 | 0.59 |
04/03 | 1,150 | 1,174 | 1,090 | 1,102 | -3.59% | 2,218,700 | 1704億5730万 | -29.81% | 12.73 | 0.55 |
04/02 | 1,142 | 1,165 | 1,123 | 1,143 | -4.27% | 2,322,700 | 1767億9918万 | -29.44% | 13.21 | 0.57 |
04/01 | 1,240 | 1,266 | 1,175 | 1,194 | -5.39% | 2,834,700 | 1846億8786万 | -28.67% | 13.8 | 0.6 |
03/31 | 1,290 | 1,320 | 1,246 | 1,262 | -4.1% | 2,625,600 | 1952億610万 | -26.97% | 23.27 | 0.69 |
03/30 | 1,340 | 1,340 | 1,260 | 1,316 | -7.91% | 3,164,600 | 2035億5881万 | -26.36% | 24.27 | 0.72 |
03/27 | 1,497 | 1,506 | 1,378 | 1,429 | +0.99% | 2,343,100 | 2210億3765万 | -22.51% | 26.35 | 0.78 |
03/26 | 1,450 | 1,473 | 1,369 | 1,415 | -7.09% | 3,076,200 | 2188億7213万 | -25.33% | 26.09 | 0.77 |
03/25 | 1,465 | 1,562 | 1,407 | 1,523 | +15.47% | 5,135,600 | 2355億7756万 | -21.82% | 28.09 | 0.83 |
03/24 | 1,230 | 1,320 | 1,225 | 1,319 | +10.93% | 2,701,400 | 2040億2285万 | -33.98% | 24.32 | 0.72 |
03/23 | 1,150 | 1,191 | 1,121 | 1,189 | +8.78% | 2,603,100 | 1839億1446万 | -42.2% | 21.93 | 0.65 |
03/19 | 1,250 | 1,257 | 1,093 | 1,093 | -12.42% | 4,239,600 | 1690億6518万 | -48.49% | 20.16 | 0.6 |
03/18 | 1,300 | 1,319 | 1,248 | 1,248 | -7.76% | 4,816,100 | 1930億4058万 | -43.04% | 23.02 | 0.68 |
03/17 | 1,299 | 1,368 | 1,221 | 1,353 | +2.04% | 4,336,300 | 2092億8197万 | -40.03% | 24.95 | 0.74 |
03/16 | 1,449 | 1,450 | 1,318 | 1,326 | -5.76% | 3,833,200 | 2051億561万 | -42.77% | 24.45 | 0.72 |
03/13 | 1,434 | 1,480 | 1,385 | 1,407 | -9.52% | 3,318,800 | 2176億3469万 | -40.73% | 25.95 | 0.77 |
03/12 | 1,644 | 1,673 | 1,533 | 1,555 | -9.38% | 3,610,300 | 2405億2732万 | -35.82% | 28.68 | 0.85 |
03/11 | 1,746 | 1,805 | 1,714 | 1,716 | -0.46% | 2,685,800 | 2654億3080万 | -30.39% | 31.65 | 0.94 |
03/10 | 1,704 | 1,760 | 1,630 | 1,724 | -3.36% | 3,605,500 | 2666億6824万 | -31.04% | 31.79 | 0.94 |
03/09 | 1,944 | 1,950 | 1,776 | 1,784 | -12.89% | 2,723,600 | 2759億4903万 | -29.65% | 32.9 | 0.97 |
03/06 | 2,124 | 2,124 | 2,033 | 2,048 | -5.54% | 1,357,700 | 3167億8454万 | -20.28% | 37.77 | 1.12 |
03/05 | 2,200 | 2,210 | 2,153 | 2,168 | -0.6% | 1,202,700 | 3353億4614万 | -16.55% | 39.98 | 1.18 |
03/04 | 2,180 | 2,212 | 2,164 | 2,181 | -1.18% | 1,201,800 | 3373億5697万 | -16.76% | 40.22 | 1.19 |
03/03 | 2,314 | 2,319 | 2,207 | 2,207 | -3.12% | 1,615,700 | 3413億7865万 | -16.46% | 40.7 | 1.2 |
03/02 | 2,202 | 2,339 | 2,202 | 2,278 | +0.4% | 1,492,400 | 3523億6093万 | -14.55% | 42.01 | 1.24 |
02/28 | 2,300 | 2,322 | 2,233 | 2,269 | -3.94% | 1,606,200 | 3509億6881万 | -15.52% | 41.84 | 1.24 |
02/27 | 2,440 | 2,449 | 2,336 | 2,362 | -4.49% | 1,803,300 | 3653億5405万 | -12.81% | 43.56 | 1.29 |
02/26 | 2,544 | 2,544 | 2,406 | 2,473 | -3.59% | 1,999,800 | 3825億2352万 | -9.38% | 45.61 | 1.35 |
02/25 | 2,545 | 2,607 | 2,521 | 2,565 | -6.01% | 1,359,100 | 3967億5408万 | -6.49% | 47.3 | 1.4 |
02/21 | 2,715 | 2,770 | 2,699 | 2,729 | -0.29% | 910,900 | 4221億2159万 | -0.8% | 50.33 | 1.49 |
02/20 | 2,712 | 2,740 | 2,705 | 2,737 | +0.96% | 614,800 | 4233億5903万 | -0.51% | 50.47 | 1.49 |
02/19 | 2,751 | 2,768 | 2,694 | 2,711 | -0.66% | 763,600 | 4193億3735万 | -1.6% | 49.99 | 1.48 |
02/18 | 2,774 | 2,779 | 2,720 | 2,729 | -1.94% | 722,900 | 4221億2159万 | -1.19% | 50.33 | 1.49 |
02/17 | 2,759 | 2,793 | 2,754 | 2,783 | -0.68% | 409,800 | 4304億7431万 | +0.69% | 51.32 | 1.52 |
02/14 | 2,765 | 2,805 | 2,737 | 2,802 | +0.25% | 772,700 | 4334億1323万 | +1.6% | 51.67 | 1.53 |
02/13 | 2,837 | 2,851 | 2,791 | 2,795 | -1.41% | 595,900 | 4323億3047万 | +1.64% | 51.54 | 1.52 |
02/12 | 2,860 | 2,860 | 2,782 | 2,835 | -1.19% | 1,215,900 | 4385億1766万 | +3.32% | 52.28 | 1.55 |
02/10 | 2,812 | 2,884 | 2,804 | 2,869 | -0.03% | 1,237,500 | 4437億7678万 | +4.94% | 52.91 | 1.57 |
02/07 | 2,778 | 2,880 | 2,778 | 2,870 | +4.36% | 2,408,200 | 4439億3146万 | +5.44% | 52.93 | 1.57 |
02/06 | 2,706 | 2,804 | 2,706 | 2,750 | +3.89% | 1,373,900 | 4253億6987万 | +1.44% | 50.71 | 1.5 |
02/05 | 2,651 | 2,665 | 2,621 | 2,647 | +2.2% | 630,000 | 4094億3783万 | -2.11% | 48.81 | 1.44 |
02/04 | 2,572 | 2,594 | 2,526 | 2,590 | +0.31% | 1,021,000 | 4006億2108万 | -4% | 47.76 | 1.41 |
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 |