PBR
2019/12/04~2020/05/07
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 |
05/07 | 980 | 1,005 | 973 | 999 | +0.4% | 158,000 | 1064億2947万 | +10.75% | - | 1.94 |
05/01 | 1,023 | 1,024 | 990 | 995 | -2.36% | 100,000 | 1060億333万 | +10.56% | - | 1.93 |
04/30 | 1,011 | 1,034 | 997 | 1,019 | +5.82% | 215,300 | 1085億6019万 | +13.85% | - | 1.98 |
04/28 | 957 | 972 | 946 | 963 | +1.8% | 180,500 | 1025億9418万 | +8.08% | - | 1.87 |
04/27 | 914 | 946 | 914 | 946 | +3.5% | 95,600 | 1007億8306万 | +7.01% | - | 1.84 |
04/24 | 921 | 930 | 902 | 914 | -0.87% | 111,600 | 973億7391万 | +4.22% | - | 1.78 |
04/23 | 892 | 922 | 892 | 922 | +4.42% | 105,400 | 982億2620万 | +6.1% | - | 1.79 |
04/22 | 907 | 907 | 879 | 883 | -3.6% | 134,400 | 940億7129万 | +2.32% | - | 1.71 |
04/21 | 944 | 959 | 907 | 916 | -2.97% | 149,300 | 975億7324万 | +6.39% | - | 1.78 |
04/20 | 955 | 966 | 941 | 944 | -0.84% | 138,000 | 1005億5583万 | +10.02% | - | 1.83 |
04/17 | 945 | 966 | 938 | 952 | +2.81% | 191,000 | 1014億800万 | +11.61% | - | 1.85 |
04/16 | 888 | 929 | 881 | 926 | +2.55% | 128,500 | 986億3845万 | +8.81% | - | 1.8 |
04/15 | 948 | 960 | 895 | 903 | -3.32% | 226,000 | 961億8847万 | +5.99% | - | 1.75 |
04/14 | 922 | 944 | 912 | 934 | +4.71% | 263,800 | 994億9062万 | +9.11% | - | 1.81 |
04/13 | 892 | 913 | 884 | 892 | -1.44% | 170,500 | 950億1674万 | +3.84% | - | 1.73 |
04/10 | 880 | 909 | 868 | 905 | +4.26% | 138,300 | 964億151万 | +4.38% | - | 1.76 |
04/09 | 857 | 873 | 843 | 868 | +1.28% | 110,800 | 924億6023万 | -1.14% | - | 1.69 |
04/08 | 854 | 866 | 815 | 857 | +1.18% | 181,000 | 912億8850万 | -3.82% | - | 1.66 |
04/07 | 859 | 866 | 822 | 847 | +3.93% | 175,000 | 902億2329万 | -6.41% | - | 1.64 |
04/06 | 780 | 823 | 760 | 815 | +5.57% | 198,700 | 868億1462万 | -11.7% | - | 1.58 |
04/03 | 786 | 795 | 763 | 772 | -3.74% | 145,900 | 822億3422万 | -18.22% | - | 1.5 |
04/02 | 802 | 824 | 790 | 802 | -2.67% | 163,200 | 854億2985万 | -17.83% | - | 1.56 |
04/01 | 851 | 870 | 815 | 824 | -5.72% | 140,300 | 877億7331万 | -18.25% | - | 1.6 |
03/31 | 888 | 909 | 859 | 874 | -1.8% | 186,300 | 930億9936万 | -15.96% | - | 1.7 |
03/30 | 853 | 891 | 830 | 890 | -3.89% | 431,200 | 948億370万 | -16.82% | - | 1.73 |
03/27 | 919 | 962 | 900 | 926 | +4.51% | 572,400 | 986億3845万 | -15.89% | - | 1.8 |
03/26 | 891 | 901 | 861 | 886 | -2.21% | 486,300 | 943億7761万 | -21.66% | - | 1.72 |
03/25 | 911 | 912 | 872 | 906 | +12.27% | 584,300 | 965億803万 | -22.1% | - | 1.76 |
03/24 | 789 | 824 | 787 | 807 | +6.75% | 612,900 | 859億6245万 | -32.47% | - | 1.57 |
03/23 | 720 | 763 | 720 | 756 | +6.48% | 472,000 | 805億2837万 | -38.59% | - | 1.47 |
03/19 | 773 | 799 | 700 | 710 | -9.09% | 604,700 | 756億2849万 | -44.05% | - | 1.38 |
03/18 | 836 | 850 | 778 | 781 | -7.13% | 536,200 | 831億9134万 | -40.34% | - | 1.52 |
03/17 | 784 | 843 | 765 | 841 | +2.31% | 608,900 | 895億8248万 | -37.38% | - | 1.63 |
03/16 | 815 | 854 | 802 | 822 | -0.96% | 543,700 | 875億5862万 | -40.13% | - | 1.6 |
03/13 | 812 | 853 | 791 | 830 | -7.98% | 486,900 | 884億1078万 | -40.88% | - | 1.61 |
03/12 | 927 | 943 | 880 | 902 | -5.75% | 556,800 | 960億8014万 | -37.23% | - | 1.75 |
03/11 | 982 | 997 | 951 | 957 | -3.14% | 458,800 | 1019億3869万 | -34.76% | - | 1.86 |
03/10 | 995 | 999 | 934 | 988 | -2.27% | 509,800 | 1052億4078万 | -34% | - | 1.92 |
03/09 | 1,075 | 1,080 | 1,001 | 1,011 | -8.51% | 460,200 | 1076億9072万 | -33.66% | - | 1.96 |
03/06 | 1,149 | 1,149 | 1,095 | 1,105 | -5.31% | 400,400 | 1177億350万 | -28.8% | - | 2.14 |
03/05 | 1,211 | 1,230 | 1,160 | 1,167 | -3.63% | 334,000 | 1243億768万 | -25.95% | - | 2.27 |
03/04 | 1,193 | 1,234 | 1,190 | 1,211 | +1.51% | 605,900 | 1289億9452万 | -24.17% | - | 2.35 |
03/03 | 1,319 | 1,330 | 1,188 | 1,193 | -8.02% | 778,100 | 1270億7718万 | -26.22% | - | 2.32 |
03/02 | 1,351 | 1,351 | 1,273 | 1,297 | -3.93% | 792,000 | 1381億5515万 | -20.77% | - | 2.52 |
02/28 | 1,498 | 1,520 | 1,334 | 1,350 | -13.18% | 775,600 | 1438億66万 | -18.33% | - | 2.62 |
02/27 | 1,591 | 1,599 | 1,537 | 1,555 | -3.18% | 201,000 | 1656億3706万 | -6.66% | - | 3.02 |
02/26 | 1,584 | 1,610 | 1,565 | 1,606 | -0.68% | 299,500 | 1710億6953万 | -3.95% | - | 3.12 |
02/25 | 1,561 | 1,655 | 1,561 | 1,617 | -0.98% | 283,000 | 1722億4124万 | -3.46% | - | 3.14 |
02/21 | 1,670 | 1,673 | 1,631 | 1,633 | -2.74% | 257,900 | 1739億4554万 | -2.57% | - | 3.17 |
02/20 | 1,665 | 1,706 | 1,648 | 1,679 | +0.36% | 248,000 | 1788億3031万 | +0.36% | - | 3.26 |
02/19 | 1,692 | 1,700 | 1,667 | 1,673 | -0.71% | 170,400 | 1781億9125万 | +0.36% | - | 3.25 |
02/18 | 1,701 | 1,706 | 1,668 | 1,685 | -1.52% | 205,100 | 1794億6937万 | +1.44% | - | 3.27 |
02/17 | 1,680 | 1,717 | 1,664 | 1,711 | +0.41% | 172,200 | 1822億3863万 | +3.51% | - | 3.32 |
02/14 | 1,707 | 1,726 | 1,695 | 1,704 | -0.18% | 196,300 | 1814億9306万 | +3.65% | - | 3.31 |
02/13 | 1,685 | 1,729 | 1,673 | 1,707 | +0.89% | 269,000 | 1818億1259万 | +4.6% | - | 3.31 |
02/12 | 1,661 | 1,709 | 1,641 | 1,692 | +3.36% | 302,400 | 1802億1494万 | +4.44% | - | 3.28 |
02/10 | 1,576 | 1,645 | 1,571 | 1,637 | +2.31% | 441,900 | 1743億5689万 | +1.8% | - | 3.18 |
02/07 | 1,525 | 1,604 | 1,521 | 1,600 | -0.06% | 513,600 | 1704億1602万 | +0.13% | - | 3.11 |
02/06 | 1,700 | 1,727 | 1,549 | 1,601 | -3.26% | 1,039,200 | 1705億2253万 | +0.69% | - | 3.11 |
02/05 | 1,656 | 1,683 | 1,652 | 1,655 | +0.24% | 441,600 | 1762億7407万 | +4.81% | - | 3.21 |
02/04 | 1,677 | 1,677 | 1,632 | 1,651 | -2.6% | 380,500 | 1758億4803万 | +5.5% | - | 3.2 |
02/03 | 1,636 | 1,698 | 1,611 | 1,695 | +1.13% | 445,300 | 1805億3447万 | +9.14% | - | 3.29 |
01/31 | 1,711 | 1,723 | 1,671 | 1,676 | -0.77% | 286,900 | 1785億1078万 | +8.9% | - | 3.25 |
01/30 | 1,712 | 1,716 | 1,661 | 1,689 | -1.29% | 261,600 | 1798億9541万 | +10.75% | - | 3.28 |
01/29 | 1,693 | 1,722 | 1,666 | 1,711 | +0.29% | 241,600 | 1822億3863万 | +13.24% | - | 3.32 |
01/28 | 1,694 | 1,710 | 1,681 | 1,706 | +0.18% | 315,000 | 1817億608万 | +14.04% | - | 3.31 |
01/27 | 1,670 | 1,712 | 1,638 | 1,703 | +0.29% | 274,500 | 1813億8655万 | +14.99% | - | 3.31 |
01/24 | 1,697 | 1,707 | 1,678 | 1,698 | +0.3% | 295,100 | 1808億5400万 | +15.83% | - | 3.3 |
01/23 | 1,672 | 1,698 | 1,660 | 1,693 | +1.26% | 271,900 | 1803億2145万 | +16.6% | - | 3.29 |
01/22 | 1,689 | 1,690 | 1,636 | 1,672 | -1.94% | 540,300 | 1780億8474万 | +16.52% | - | 3.24 |
01/21 | 1,695 | 1,724 | 1,661 | 1,705 | +0.83% | 505,700 | 1815億9957万 | +20.24% | - | 3.31 |
01/20 | 1,642 | 1,698 | 1,642 | 1,691 | +4.13% | 610,700 | 1801億843万 | +20.87% | - | 3.28 |
01/17 | 1,597 | 1,649 | 1,595 | 1,624 | +3.77% | 428,400 | 1729億7226万 | +17.68% | - | 3.15 |
01/16 | 1,550 | 1,572 | 1,534 | 1,565 | +1.82% | 320,400 | 1666億8817万 | +14.82% | - | 3.04 |
01/15 | 1,515 | 1,538 | 1,506 | 1,537 | +1.79% | 289,000 | 1637億588万 | +14.02% | - | 2.98 |
01/14 | 1,490 | 1,510 | 1,485 | 1,510 | +0.94% | 302,400 | 1608億3011万 | +13.19% | - | 2.93 |
01/10 | 1,472 | 1,499 | 1,462 | 1,496 | +1.7% | 353,700 | 1593億3897万 | +13.25% | - | 2.9 |
01/09 | 1,448 | 1,484 | 1,448 | 1,471 | +3.74% | 353,100 | 1566億7622万 | +12.29% | - | 2.85 |
01/08 | 1,400 | 1,434 | 1,378 | 1,418 | +0.21% | 279,600 | 1510億3119万 | +8.99% | - | 2.75 |
01/07 | 1,387 | 1,417 | 1,379 | 1,415 | +1.95% | 185,300 | 1507億1166万 | +9.44% | - | 2.75 |
01/06 | 1,367 | 1,392 | 1,354 | 1,388 | -0.14% | 215,900 | 1478億3589万 | +8.02% | - | 2.69 |
2019 |
12/30 | 1,370 | 1,393 | 1,357 | 1,390 | +0.29% | 174,100 | 1480億4891万 | +8.85% | - | 2.7 |
12/27 | 1,360 | 1,390 | 1,355 | 1,386 | +3.9% | 315,600 | 1476億2287万 | +9.31% | - | 2.69 |
12/26 | 1,298 | 1,340 | 1,295 | 1,334 | +2.07% | 243,900 | 1420億8435万 | +6.21% | - | 2.59 |
12/25 | 1,345 | 1,345 | 1,301 | 1,307 | -2.83% | 144,300 | 1392億858万 | +4.9% | - | 2.54 |
12/24 | 1,335 | 1,346 | 1,321 | 1,345 | +0.52% | 178,900 | 1432億5596万 | +8.82% | - | 2.61 |
12/23 | 1,378 | 1,378 | 1,337 | 1,338 | -0.07% | 169,300 | 1425億1039万 | +9.14% | - | 2.6 |
12/20 | 1,320 | 1,358 | 1,294 | 1,339 | +0.22% | 1,223,400 | 1426億1690万 | +10.21% | - | 2.6 |
12/19 | 1,324 | 1,337 | 1,315 | 1,336 | -0.3% | 194,900 | 1422億9737万 | +11.06% | - | 2.59 |
12/18 | 1,335 | 1,359 | 1,332 | 1,340 | +0.37% | 199,900 | 1427億2341万 | +12.51% | - | 2.6 |
12/17 | 1,334 | 1,356 | 1,323 | 1,335 | +0.53% | 219,800 | 1421億9086万 | +13.23% | - | 2.59 |
12/16 | 1,327 | 1,342 | 1,311 | 1,328 | +0.23% | 221,200 | 1414億4529万 | +13.6% | - | 2.58 |
12/13 | 1,302 | 1,328 | 1,302 | 1,325 | +4.5% | 268,800 | 1411億2576万 | +14.52% | - | 2.57 |
12/12 | 1,288 | 1,300 | 1,258 | 1,268 | +0.71% | 239,400 | 1350億5469万 | +10.74% | - | 2.46 |
12/11 | 1,261 | 1,269 | 1,234 | 1,259 | +2.03% | 302,700 | 1340億9610万 | +10.83% | - | 2.44 |
12/10 | 1,224 | 1,248 | 1,220 | 1,234 | +1.15% | 159,800 | 1314億3335万 | +9.4% | - | 2.39 |
12/09 | 1,209 | 1,223 | 1,198 | 1,220 | +2.69% | 158,900 | 1299億4221万 | +8.73% | - | 2.37 |
12/06 | 1,195 | 1,215 | 1,185 | 1,188 | -0.17% | 98,200 | 1265億3389万 | +6.36% | - | 2.31 |
12/05 | 1,195 | 1,200 | 1,181 | 1,190 | +0.34% | 117,300 | 1267億4691万 | +6.63% | - | 2.31 |
12/04 | 1,184 | 1,198 | 1,178 | 1,186 | -0.75% | 196,800 | 1263億2087万 | +6.27% | - | 2.3 |