PBR
2020/02/10~2020/07/07
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 |
07/07 | 977 | 983 | 929 | 936 | -4.68% | 132,800 | 997億2238万 | -6.59% | - | 1.82 |
07/06 | 956 | 982 | 955 | 982 | +3.37% | 141,700 | 1046億2327万 | -2.39% | - | 1.91 |
07/03 | 939 | 957 | 933 | 950 | +1.17% | 111,000 | 1012億1396万 | -5.75% | - | 1.85 |
07/02 | 946 | 952 | 930 | 939 | -0.53% | 211,300 | 1000億4201万 | -7.21% | - | 1.82 |
07/01 | 950 | 972 | 942 | 944 | -0.63% | 133,500 | 1005億7471万 | -7.27% | - | 1.83 |
06/30 | 955 | 973 | 950 | 950 | +2.15% | 147,200 | 1012億1396万 | -7.23% | - | 1.85 |
06/29 | 933 | 942 | 904 | 930 | -1.38% | 291,500 | 990億8314万 | -9.53% | - | 1.81 |
06/26 | 930 | 949 | 924 | 943 | +3.06% | 152,300 | 1004億6817万 | -8.45% | - | 1.83 |
06/25 | 944 | 944 | 907 | 915 | -4.89% | 164,600 | 974億8502万 | -11.34% | - | 1.78 |
06/24 | 971 | 982 | 951 | 962 | -2.43% | 156,700 | 1024億9245万 | -7.23% | - | 1.87 |
06/23 | 978 | 1,000 | 967 | 986 | +1.23% | 166,300 | 1050億4943万 | -5.01% | - | 1.92 |
06/22 | 987 | 992 | 971 | 974 | -1.22% | 72,700 | 1037億7094万 | -6.17% | - | 1.89 |
06/19 | 997 | 1,003 | 974 | 986 | -1.3% | 577,900 | 1050億4943万 | -4.92% | - | 1.92 |
06/18 | 1,000 | 1,002 | 987 | 999 | -1.58% | 164,700 | 1064億3447万 | -3.38% | - | 1.94 |
06/17 | 1,034 | 1,034 | 1,004 | 1,015 | -3.06% | 153,700 | 1081億3912万 | -1.65% | - | 1.97 |
06/16 | 1,019 | 1,048 | 1,006 | 1,047 | +6.19% | 172,500 | 1115億4844万 | +1.55% | - | 2.03 |
06/15 | 1,016 | 1,020 | 986 | 986 | -2.86% | 125,800 | 1050億4943万 | -4.27% | - | 1.92 |
06/12 | 1,005 | 1,022 | 991 | 1,015 | -2.59% | 166,500 | 1081億3912万 | -1.74% | - | 1.97 |
06/11 | 1,091 | 1,091 | 1,040 | 1,042 | -4.58% | 117,100 | 1110億1573万 | +0.77% | - | 2.02 |
06/10 | 1,105 | 1,105 | 1,078 | 1,092 | -2.41% | 97,600 | 1163億4278万 | +5.81% | - | 2.12 |
06/09 | 1,156 | 1,162 | 1,102 | 1,119 | -0.62% | 222,200 | 1192億1939万 | +8.85% | - | 2.17 |
06/08 | 1,124 | 1,126 | 1,089 | 1,126 | +2.93% | 173,800 | 1199億6518万 | +9.96% | - | 2.19 |
06/05 | 1,065 | 1,096 | 1,045 | 1,094 | +4.19% | 213,100 | 1165億5586万 | +7.47% | - | 2.12 |
06/04 | 1,071 | 1,071 | 1,021 | 1,050 | -0.76% | 182,500 | 1118億6806万 | +3.75% | - | 2.04 |
06/03 | 1,065 | 1,065 | 1,041 | 1,058 | +1.34% | 154,200 | 1127億2039万 | +5.17% | - | 2.05 |
06/02 | 1,054 | 1,054 | 1,027 | 1,044 | +0.77% | 131,400 | 1112億2881万 | +4.3% | - | 2.03 |
06/01 | 1,049 | 1,059 | 1,019 | 1,036 | -1.24% | 175,400 | 1103億7648万 | +4.12% | - | 2.01 |
05/29 | 1,088 | 1,098 | 1,047 | 1,049 | -4.46% | 175,700 | 1117億6152万 | +5.96% | - | 2.04 |
05/28 | 1,104 | 1,112 | 1,073 | 1,098 | +1.48% | 302,700 | 1169億8203万 | +11.36% | - | 2.13 |
05/27 | 1,072 | 1,085 | 1,037 | 1,082 | +3.84% | 294,900 | 1152億7737万 | +10.41% | - | 2.1 |
05/26 | 1,018 | 1,042 | 1,003 | 1,042 | +4.62% | 159,100 | 1110億1573万 | +7.09% | - | 2.02 |
05/25 | 1,004 | 1,016 | 993 | 996 | 0% | 137,700 | 1061億1484万 | +2.89% | - | 1.93 |
05/22 | 1,019 | 1,019 | 983 | 996 | -2.35% | 129,100 | 1061億1484万 | +3.21% | - | 1.93 |
05/21 | 1,009 | 1,022 | 1,001 | 1,020 | +2.31% | 120,500 | 1086億6673万 | +6.14% | - | 1.98 |
05/20 | 996 | 1,007 | 980 | 997 | -0.2% | 159,000 | 1062億1640万 | +4.18% | - | 1.94 |
05/19 | 971 | 1,015 | 965 | 999 | +7.88% | 297,600 | 1064億2947万 | +4.94% | - | 1.94 |
05/18 | 926 | 937 | 914 | 926 | -0.11% | 130,100 | 986億5234万 | -2.11% | - | 1.8 |
05/15 | 953 | 967 | 921 | 927 | -2.01% | 150,900 | 987億5888万 | -1.7% | - | 1.8 |
05/14 | 973 | 975 | 941 | 946 | -3.96% | 154,700 | 1007億8306万 | +0.85% | - | 1.84 |
05/13 | 987 | 990 | 975 | 985 | -3.15% | 168,200 | 1049億3797万 | +5.8% | - | 1.91 |
05/12 | 1,079 | 1,093 | 1,014 | 1,017 | -5.13% | 287,200 | 1083億4712万 | +10.06% | - | 1.98 |
05/11 | 1,036 | 1,086 | 1,036 | 1,072 | +3.57% | 184,500 | 1142億660万 | +17.03% | - | 2.08 |
05/08 | 1,010 | 1,035 | 996 | 1,035 | +3.6% | 190,900 | 1102億6477万 | +13.99% | - | 2.01 |
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 |