PBR
2019/10/31~2020/03/31
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 |
03/31 | 321 | 329 | 305 | 306 | -6.71% | 9,960,500 | 4560億2644万 | -7.27% | - | 0.59 |
03/30 | 325 | 331 | 319 | 328 | -4.93% | 13,600,000 | 4888億1265万 | -1.8% | - | 0.63 |
03/27 | 331 | 345 | 329 | 345 | +7.14% | 12,949,800 | 5141億4746万 | +2.37% | - | 0.66 |
03/26 | 329 | 332 | 321 | 322 | -3.3% | 10,476,800 | 4798億7096万 | -5.01% | - | 0.62 |
03/25 | 324 | 333 | 318 | 333 | +7.42% | 11,549,400 | 4962億6407万 | -2.92% | - | 0.64 |
03/24 | 296 | 310 | 291 | 310 | +7.64% | 11,517,000 | 4619億8757万 | -10.4% | - | 0.6 |
03/23 | 302 | 308 | 283 | 288 | -4.95% | 15,660,000 | 4292億135万 | -17.71% | - | 0.55 |
03/19 | 300 | 305 | 293 | 303 | +3.41% | 15,934,300 | 4515億5559万 | -14.65% | - | 0.58 |
03/18 | 290 | 310 | 287 | 293 | +1.38% | 14,807,400 | 4366億5277万 | -18.61% | - | 0.56 |
03/17 | 274 | 292 | 268 | 289 | +2.85% | 16,609,200 | 4306億9164万 | -20.82% | - | 0.56 |
03/16 | 296 | 296 | 280 | 281 | -3.1% | 13,326,100 | 4187億6938万 | -24.26% | - | 0.54 |
03/13 | 287 | 303 | 280 | 290 | -6.15% | 16,387,000 | 4321億8192万 | -22.87% | - | 0.56 |
03/12 | 310 | 316 | 303 | 309 | -2.83% | 14,771,600 | 4604億9729万 | -18.9% | - | 0.6 |
03/11 | 323 | 335 | 318 | 318 | 0% | 11,319,000 | 4739億983万 | -17.4% | - | 0.61 |
03/10 | 312 | 322 | 302 | 318 | -0.63% | 14,087,300 | 4739億983万 | -18.04% | - | 0.61 |
03/09 | 329 | 332 | 319 | 320 | -7.25% | 11,069,600 | 4768億9039万 | -18.37% | - | 0.62 |
03/06 | 355 | 357 | 344 | 345 | -5.48% | 7,479,600 | 5141億4746万 | -12.66% | - | 0.66 |
03/05 | 361 | 366 | 358 | 365 | +0.83% | 5,160,900 | 5439億5311万 | -8.29% | - | 0.7 |
03/04 | 353 | 365 | 350 | 362 | +1.12% | 8,072,600 | 5394億8226万 | -9.5% | - | 0.7 |
03/03 | 367 | 371 | 358 | 358 | -1.1% | 7,785,000 | 5335億2113万 | -11.17% | - | 0.69 |
03/02 | 350 | 365 | 347 | 362 | +0.84% | 8,380,600 | 5394億8226万 | -10.62% | - | 0.7 |
02/28 | 364 | 368 | 355 | 359 | -4.52% | 10,140,400 | 5350億1141万 | -12.01% | - | 0.69 |
02/27 | 377 | 380 | 375 | 376 | -2.08% | 5,903,900 | 5603億4621万 | -8.52% | - | 0.72 |
02/26 | 382 | 387 | 379 | 384 | -0.52% | 5,876,700 | 5722億6847万 | -7.25% | - | 0.74 |
02/25 | 388 | 394 | 385 | 386 | -4.46% | 8,665,000 | 5752億4904万 | -7.43% | - | 0.74 |
02/21 | 406 | 414 | 404 | 404 | -0.25% | 5,698,500 | 6020億7412万 | -3.81% | - | 0.78 |
02/20 | 411 | 416 | 402 | 405 | -0.25% | 5,614,800 | 6035億6441万 | -3.8% | - | 0.78 |
02/19 | 409 | 410 | 406 | 406 | -0.73% | 2,787,000 | 6050億5469万 | -4.02% | - | 0.78 |
02/18 | 407 | 413 | 406 | 409 | +0.25% | 3,064,900 | 6095億2554万 | -3.76% | - | 0.79 |
02/17 | 409 | 410 | 403 | 408 | -1.21% | 2,967,300 | 6080億3525万 | -4.23% | - | 0.79 |
02/14 | 415 | 416 | 411 | 413 | -1.9% | 5,190,500 | 6154億8667万 | -3.5% | - | 0.8 |
02/13 | 425 | 427 | 421 | 421 | -0.71% | 4,095,000 | 6274億893万 | -2.09% | - | 0.81 |
02/12 | 426 | 427 | 421 | 424 | +0.71% | 3,582,100 | 6318億7977万 | -1.62% | - | 0.82 |
02/10 | 420 | 425 | 418 | 421 | -0.94% | 3,740,900 | 6274億893万 | -2.55% | - | 0.81 |
02/07 | 423 | 427 | 419 | 425 | +0.95% | 5,314,700 | 6333億7006万 | -1.85% | - | 0.82 |
02/06 | 415 | 425 | 413 | 421 | +3.19% | 7,245,900 | 6274億893万 | -3.22% | - | 0.81 |
02/05 | 408 | 410 | 405 | 408 | +1.24% | 4,505,000 | 6080億3525万 | -6.64% | - | 0.79 |
02/04 | 400 | 405 | 399 | 403 | +0.25% | 5,308,000 | 6005億8384万 | -8.2% | - | 0.78 |
02/03 | 399 | 407 | 396 | 402 | -2.66% | 8,283,400 | 5990億9356万 | -8.84% | - | 0.77 |
01/31 | 411 | 418 | 409 | 413 | +1.47% | 6,273,500 | 6154億8667万 | -6.98% | - | 0.8 |
01/30 | 415 | 416 | 406 | 407 | -1.69% | 5,391,700 | 6065億4497万 | -8.74% | - | 0.78 |
01/29 | 415 | 418 | 413 | 414 | -0.72% | 4,856,500 | 6169億7695万 | -7.8% | - | 0.8 |
01/28 | 419 | 419 | 413 | 417 | -0.48% | 5,381,700 | 6214億4780万 | -7.74% | - | 0.8 |
01/27 | 420 | 429 | 419 | 419 | -1.18% | 5,275,300 | 6244億2836万 | -7.71% | - | 0.81 |
01/24 | 424 | 432 | 422 | 424 | -0.24% | 4,764,400 | 6318億7977万 | -7.22% | - | 0.82 |
01/23 | 427 | 430 | 424 | 425 | -2.3% | 6,768,000 | 6333億7006万 | -7.41% | - | 0.82 |
01/22 | 422 | 440 | 422 | 435 | -4.19% | 13,942,100 | 6482億7288万 | -5.64% | - | 0.84 |
01/21 | 455 | 460 | 453 | 454 | 0% | 2,820,700 | 6765億8825万 | -1.94% | - | 0.87 |
01/20 | 457 | 460 | 452 | 454 | -0.66% | 2,848,600 | 6765億8825万 | -2.16% | - | 0.87 |
01/17 | 448 | 457 | 446 | 457 | +2.47% | 3,956,900 | 6810億5910万 | -1.72% | - | 0.88 |
01/16 | 450 | 453 | 445 | 446 | -0.45% | 2,642,300 | 6646億6599万 | -4.5% | - | 0.86 |
01/15 | 448 | 454 | 447 | 448 | -0.88% | 2,628,800 | 6676億4655万 | -4.48% | - | 0.86 |
01/14 | 450 | 452 | 443 | 452 | +0.22% | 3,785,500 | 6736億768万 | -3.83% | - | 0.87 |
01/10 | 454 | 458 | 451 | 451 | -0.88% | 2,009,800 | 6721億1740万 | -4.25% | - | 0.87 |
01/09 | 454 | 456 | 451 | 455 | +1.79% | 2,828,500 | 6780億7853万 | -3.81% | - | 0.88 |
01/08 | 448 | 453 | 442 | 447 | -1.97% | 5,098,100 | 6661億5627万 | -5.89% | - | 0.86 |
01/07 | 454 | 458 | 449 | 456 | +2.24% | 3,965,300 | 6795億6881万 | -4.2% | - | 0.88 |
01/06 | 452 | 459 | 444 | 446 | -2.62% | 5,528,300 | 6646億6599万 | -6.69% | - | 0.86 |
2019 |
12/30 | 464 | 464 | 458 | 458 | -1.29% | 2,678,400 | 6825億4938万 | -4.58% | - | 0.88 |
12/27 | 466 | 468 | 461 | 464 | +0.87% | 2,352,800 | 6914億9107万 | -3.53% | - | 0.89 |
12/26 | 453 | 463 | 453 | 460 | +0.88% | 2,647,600 | 6855億2994万 | -4.37% | - | 0.89 |
12/25 | 466 | 466 | 456 | 456 | -1.51% | 2,446,100 | 6795億6881万 | -5.39% | - | 0.88 |
12/24 | 468 | 470 | 462 | 463 | -1.28% | 2,709,200 | 6900億79万 | -4.34% | - | 0.89 |
12/23 | 478 | 478 | 469 | 469 | -1.47% | 2,923,200 | 6989億4249万 | -3.3% | - | 0.9 |
12/20 | 478 | 480 | 476 | 476 | -1.04% | 2,977,400 | 7093億7446万 | -2.06% | - | 0.92 |
12/19 | 482 | 483 | 478 | 481 | +0.21% | 2,372,900 | 7168億2588万 | -1.23% | - | 0.93 |
12/18 | 481 | 483 | 478 | 480 | -0.83% | 2,504,600 | 7153億3559万 | -1.64% | - | 0.92 |
12/17 | 486 | 487 | 483 | 484 | +0.21% | 3,098,700 | 7212億9672万 | -1.02% | - | 0.93 |
12/16 | 480 | 485 | 477 | 483 | -0.41% | 2,443,500 | 7198億644万 | -1.43% | - | 0.93 |
12/13 | 479 | 485 | 478 | 485 | +3.63% | 5,452,600 | 7227億8701万 | -1.22% | - | 0.93 |
12/12 | 473 | 475 | 467 | 468 | -1.06% | 3,986,800 | 6974億5220万 | -4.68% | - | 0.9 |
12/11 | 478 | 480 | 471 | 473 | -1.87% | 3,979,200 | 7049億362万 | -3.86% | - | 0.91 |
12/10 | 487 | 488 | 482 | 482 | -1.83% | 3,123,600 | 7183億1616万 | -2.43% | - | 0.93 |
12/09 | 493 | 495 | 488 | 491 | -0.2% | 3,373,000 | 7317億2870万 | -1.01% | - | 0.95 |
12/06 | 491 | 496 | 490 | 492 | -0.4% | 2,091,000 | 7332億1898万 | -0.81% | - | 0.95 |
12/05 | 486 | 494 | 485 | 494 | +2.49% | 3,044,200 | 7361億9955万 | -0.4% | - | 0.95 |
12/04 | 486 | 487 | 482 | 482 | -1.43% | 3,067,100 | 7183億1616万 | -2.82% | - | 0.93 |
12/03 | 490 | 492 | 487 | 489 | -1.41% | 3,108,700 | 7287億4814万 | -1.61% | - | 0.94 |
12/02 | 493 | 497 | 492 | 496 | +1.22% | 1,954,900 | 7391億8011万 | -0.2% | - | 0.96 |
11/29 | 493 | 499 | 490 | 490 | -0.61% | 5,795,100 | 7302億3842万 | -1.41% | - | 0.94 |
11/28 | 497 | 500 | 490 | 493 | -0.4% | 2,697,700 | 7347億927万 | -0.8% | - | 0.95 |
11/27 | 490 | 498 | 490 | 495 | +1.43% | 3,010,100 | 7376億8983万 | -0.4% | - | 0.95 |
11/26 | 487 | 490 | 484 | 488 | +1.04% | 4,548,500 | 7272億5785万 | -1.81% | - | 0.94 |
11/25 | 487 | 488 | 481 | 483 | +0.21% | 2,398,200 | 7198億644万 | -2.82% | - | 0.93 |
11/22 | 485 | 490 | 481 | 482 | -1.03% | 3,096,900 | 7183億1616万 | -3.02% | - | 0.93 |
11/21 | 485 | 491 | 480 | 487 | 0% | 3,444,100 | 7257億6757万 | -2.21% | - | 0.94 |
11/20 | 489 | 496 | 486 | 487 | -1.42% | 3,750,200 | 7257億6757万 | -2.21% | - | 0.94 |
11/19 | 495 | 497 | 493 | 494 | -0.8% | 2,683,600 | 7361億9955万 | -0.6% | - | 0.95 |
11/18 | 501 | 503 | 494 | 498 | +0.2% | 2,452,300 | 7421億6068万 | +0.4% | - | 0.96 |
11/15 | 493 | 501 | 491 | 497 | -0.4% | 3,782,200 | 7406億7040万 | +0.61% | - | 0.96 |
11/14 | 502 | 504 | 498 | 499 | -0.99% | 3,214,100 | 7436億5096万 | +1.22% | - | 0.96 |
11/13 | 502 | 505 | 498 | 504 | -0.79% | 2,705,000 | 7511億237万 | +2.44% | - | 0.97 |
11/12 | 514 | 514 | 500 | 508 | -0.2% | 4,518,700 | 7570億6350万 | +3.46% | - | 0.98 |
11/11 | 508 | 518 | 507 | 509 | +1.39% | 4,792,300 | 7585億5379万 | +4.09% | - | 0.98 |
11/08 | 503 | 509 | 495 | 502 | +2.03% | 7,024,400 | 7481億2181万 | +2.87% | - | 0.97 |
11/07 | 497 | 499 | 485 | 492 | -6.82% | 9,629,500 | 7332億1898万 | +1.03% | - | 0.95 |
11/06 | 522 | 534 | 518 | 528 | +1.54% | 6,310,000 | 7868億6915万 | +8.64% | - | 1.02 |
11/05 | 504 | 520 | 502 | 520 | +4.84% | 6,039,100 | 7749億4689万 | +7.22% | - | 1 |
11/01 | 490 | 496 | 488 | 496 | -0.4% | 2,607,400 | 7391億8011万 | +2.48% | - | 0.96 |
10/31 | 497 | 499 | 488 | 498 | +0.81% | 3,602,500 | 7421億6068万 | +2.89% | - | 0.96 |