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 | 551 | 560 | 537 | 538 | -3.41% | 165,500 | 255億6589万 | -2.36% | 9.18 | 0.45 |
03/30 | 526 | 557 | 526 | 557 | -3.13% | 291,200 | 264億6878万 | 0% | 9.5 | 0.46 |
03/27 | 583 | 583 | 565 | 575 | +2.68% | 350,200 | 273億2414万 | +2.5% | 9.81 | 0.48 |
03/26 | 556 | 566 | 542 | 560 | -0.88% | 237,800 | 266億1134万 | -0.88% | 9.55 | 0.47 |
03/25 | 556 | 565 | 538 | 565 | +6.6% | 282,200 | 268億4894万 | -0.7% | 9.64 | 0.47 |
03/24 | 534 | 540 | 522 | 530 | +1.15% | 197,700 | 251億8573万 | -7.67% | 9.04 | 0.44 |
03/23 | 536 | 536 | 511 | 524 | -2.78% | 277,600 | 249億61万 | -9.5% | 8.94 | 0.44 |
03/19 | 520 | 539 | 513 | 539 | +5.27% | 359,400 | 256億1341万 | -7.86% | 9.19 | 0.45 |
03/18 | 515 | 532 | 509 | 512 | -0.19% | 292,900 | 243億3036万 | -13.37% | 8.73 | 0.43 |
03/17 | 468 | 517 | 455 | 513 | +8.23% | 435,900 | 243億7788万 | -14.07% | 8.75 | 0.43 |
03/16 | 486 | 494 | 472 | 474 | +1.28% | 256,400 | 225億2459万 | -21.52% | 8.08 | 0.4 |
03/13 | 480 | 482 | 454 | 468 | -5.07% | 517,800 | 222億3947万 | -23.53% | 7.98 | 0.39 |
03/12 | 503 | 513 | 489 | 493 | -4.83% | 316,700 | 234億2748万 | -20.61% | 8.41 | 0.41 |
03/11 | 523 | 536 | 516 | 518 | -0.38% | 161,500 | 246億1549万 | -17.65% | 8.84 | 0.43 |
03/10 | 500 | 522 | 483 | 520 | +1.36% | 276,900 | 247億1053万 | -18.11% | 8.87 | 0.43 |
03/09 | 550 | 550 | 510 | 513 | -9.04% | 555,400 | 243億7788万 | -19.97% | 8.75 | 0.43 |
03/06 | 574 | 575 | 560 | 564 | -3.09% | 284,900 | 268億142万 | -12.96% | 9.62 | 0.47 |
03/05 | 595 | 600 | 579 | 582 | -0.51% | 181,100 | 276億5678万 | -10.87% | 9.93 | 0.49 |
03/04 | 583 | 591 | 577 | 585 | -1.35% | 271,500 | 277億9934万 | -10.96% | 9.98 | 0.49 |
03/03 | 626 | 626 | 593 | 593 | -0.67% | 254,100 | 281億7951万 | -10.29% | 10.11 | 0.49 |
03/02 | 585 | 606 | 579 | 597 | +1.7% | 232,000 | 283億6959万 | -10.23% | 10.18 | 0.5 |
02/28 | 600 | 605 | 585 | 587 | -3.77% | 395,300 | 278億9438万 | -12.39% | 10.01 | 0.49 |
02/27 | 629 | 630 | 608 | 610 | -3.17% | 232,900 | 289億8735万 | -9.63% | 10.4 | 0.51 |
02/26 | 631 | 631 | 621 | 630 | -1.56% | 224,200 | 299億3775万 | -7.35% | 10.75 | 0.53 |
02/25 | 655 | 655 | 637 | 640 | -4.48% | 323,800 | 304億1296万 | -6.43% | 10.92 | 0.53 |
02/21 | 668 | 674 | 665 | 670 | +0.3% | 106,800 | 318億3856万 | -2.47% | 11.43 | 0.56 |
02/20 | 676 | 682 | 666 | 668 | -0.15% | 105,000 | 317億4352万 | -3.05% | 11.39 | 0.56 |
02/19 | 673 | 674 | 666 | 669 | -0.59% | 108,600 | 317億9104万 | -3.18% | 11.41 | 0.56 |
02/18 | 666 | 677 | 665 | 673 | +0.9% | 354,300 | 319億8113万 | -2.89% | 11.48 | 0.56 |
02/17 | 670 | 671 | 661 | 667 | -1.19% | 103,700 | 316億9600万 | -4.17% | 11.38 | 0.56 |
02/14 | 674 | 676 | 667 | 675 | -0.15% | 94,500 | 320億7617万 | -3.43% | 11.51 | 0.56 |
02/13 | 671 | 677 | 669 | 676 | +0.45% | 123,100 | 321億2369万 | -3.57% | 11.53 | 0.56 |
02/12 | 666 | 675 | 663 | 673 | +0.6% | 159,700 | 319億8113万 | -4.4% | 11.48 | 0.56 |
02/10 | 676 | 676 | 666 | 669 | -1.91% | 203,700 | 317億9104万 | -5.37% | 11.41 | 0.56 |
02/07 | 682 | 689 | 673 | 682 | -0.87% | 331,700 | 324億881万 | -4.08% | 11.63 | 0.57 |
02/06 | 690 | 697 | 684 | 688 | +0.29% | 246,800 | 326億9393万 | -3.64% | 11.73 | 0.57 |
02/05 | 688 | 693 | 683 | 686 | +1.03% | 111,400 | 325億9889万 | -4.32% | 11.7 | 0.57 |
02/04 | 677 | 682 | 671 | 679 | +0.59% | 79,000 | 322億6625万 | -5.56% | 11.58 | 0.57 |
02/03 | 671 | 680 | 664 | 675 | -1.17% | 182,100 | 320億7617万 | -6.51% | 11.51 | 0.56 |
01/31 | 681 | 689 | 679 | 683 | +0.59% | 119,400 | 324億5633万 | -5.92% | 11.65 | 0.57 |
01/30 | 688 | 690 | 676 | 679 | -0.73% | 167,100 | 322億6625万 | -7.11% | 11.58 | 0.57 |
01/29 | 685 | 686 | 680 | 684 | +0.59% | 87,500 | 325億385万 | -6.94% | 11.67 | 0.57 |
01/28 | 677 | 683 | 673 | 680 | -1.02% | 151,400 | 323億1377万 | -7.98% | 11.6 | 0.57 |
01/27 | 695 | 695 | 683 | 687 | -2.28% | 234,700 | 326億4641万 | -7.54% | 11.72 | 0.57 |
01/24 | 715 | 717 | 702 | 703 | -1.68% | 182,700 | 334億673万 | -5.89% | 11.99 | 0.59 |
01/23 | 724 | 727 | 714 | 715 | -1.24% | 124,900 | 339億7698万 | -4.67% | 12.2 | 0.6 |
01/22 | 723 | 731 | 717 | 724 | -0.14% | 99,700 | 344億466万 | -3.85% | 12.35 | 0.6 |
01/21 | 731 | 732 | 720 | 725 | -0.41% | 138,300 | 344億5218万 | -4.1% | 12.37 | 0.61 |
01/20 | 723 | 730 | 721 | 728 | +1.53% | 138,100 | 345億9474万 | -3.96% | 12.42 | 0.61 |
01/17 | 718 | 722 | 713 | 717 | +0.99% | 117,800 | 340億7202万 | -5.78% | 12.23 | 0.6 |
01/16 | 721 | 722 | 707 | 710 | -2.34% | 204,000 | 337億3937万 | -6.95% | 12.11 | 0.59 |
01/15 | 730 | 733 | 721 | 727 | -0.14% | 135,100 | 345億4722万 | -4.97% | 12.4 | 0.61 |
01/14 | 740 | 742 | 725 | 728 | -1.36% | 166,900 | 345億9474万 | -4.84% | 12.42 | 0.61 |
01/10 | 746 | 746 | 736 | 738 | +0.27% | 121,300 | 350億6994万 | -3.66% | 12.59 | 0.62 |
01/09 | 737 | 741 | 732 | 736 | +0.96% | 87,600 | 349億7490万 | -3.92% | 12.55 | 0.61 |
01/08 | 745 | 745 | 725 | 729 | -3.06% | 196,000 | 346億4226万 | -4.71% | 12.43 | 0.61 |
01/07 | 745 | 759 | 743 | 752 | +0.8% | 137,000 | 357億3523万 | -1.57% | 12.83 | 0.63 |
01/06 | 754 | 754 | 740 | 746 | -2.23% | 125,800 | 354億5010万 | -2.23% | 12.72 | 0.62 |
2019 |
12/30 | 765 | 765 | 754 | 763 | -0.39% | 87,700 | 362億5795万 | +0.13% | 13.01 | 0.64 |
12/27 | 763 | 769 | 763 | 766 | +1.19% | 55,900 | 364億51万 | +0.79% | 13.07 | 0.64 |
12/26 | 747 | 762 | 745 | 757 | +1.2% | 173,200 | 359億7283万 | 0% | 12.91 | 0.63 |
12/25 | 770 | 770 | 747 | 748 | -1.84% | 133,800 | 355億4514万 | -0.8% | 12.76 | 0.62 |
12/24 | 770 | 774 | 754 | 762 | -0.91% | 132,900 | 362億1043万 | +1.33% | 13 | 0.64 |
12/23 | 791 | 792 | 767 | 769 | -2.78% | 143,000 | 365億4307万 | +2.67% | 13.12 | 0.64 |
12/20 | 789 | 793 | 784 | 791 | +0.25% | 139,800 | 375億8852万 | +5.89% | 13.49 | 0.66 |
12/19 | 792 | 811 | 785 | 789 | -0.13% | 298,700 | 374億9347万 | +6.05% | 13.46 | 0.66 |
12/18 | 785 | 790 | 780 | 790 | +0.77% | 206,600 | 375億4099万 | +6.76% | 13.47 | 0.66 |
12/17 | 789 | 793 | 782 | 784 | +0.26% | 199,700 | 372億5587万 | +6.23% | 13.37 | 0.65 |
12/16 | 786 | 794 | 780 | 782 | -0.38% | 167,900 | 371億6083万 | +6.39% | 13.34 | 0.65 |
12/13 | 797 | 806 | 784 | 785 | +0.9% | 241,100 | 373億339万 | +7.09% | 13.39 | 0.66 |
12/12 | 793 | 793 | 775 | 778 | -1.64% | 199,100 | 369億7075万 | +6.58% | 13.27 | 0.65 |
12/11 | 790 | 792 | 781 | 791 | -0.25% | 183,600 | 375億8852万 | +8.8% | 13.49 | 0.66 |
12/10 | 793 | 802 | 790 | 793 | +0.76% | 264,800 | 376億8356万 | +9.68% | 13.53 | 0.66 |
12/09 | 771 | 797 | 771 | 787 | +3.01% | 416,500 | 373億9843万 | +9.31% | 13.42 | 0.66 |
12/06 | 769 | 772 | 754 | 764 | +0.79% | 385,600 | 363億547万 | +6.7% | 13.03 | 0.64 |
12/05 | 751 | 768 | 748 | 758 | +0.93% | 278,100 | 360億2035万 | +6.31% | 12.93 | 0.63 |
12/04 | 738 | 752 | 734 | 751 | +1.35% | 232,700 | 356億8771万 | +5.77% | 12.81 | 0.63 |
12/03 | 724 | 746 | 719 | 741 | +1.79% | 263,300 | 352億1250万 | +4.81% | 12.64 | 0.62 |
12/02 | 719 | 733 | 719 | 728 | +1.82% | 186,100 | 345億9474万 | +3.41% | 12.42 | 0.61 |
11/29 | 720 | 720 | 712 | 715 | -0.42% | 111,500 | 339億7698万 | +1.85% | 12.2 | 0.6 |
11/28 | 724 | 724 | 716 | 718 | -0.97% | 159,400 | 341億1954万 | +2.57% | 12.25 | 0.6 |
11/27 | 717 | 726 | 715 | 725 | +1.54% | 145,400 | 344億5218万 | +3.87% | 12.37 | 0.61 |
11/26 | 711 | 719 | 707 | 714 | +1.28% | 178,400 | 339億2946万 | +2.59% | 12.18 | 0.6 |
11/25 | 705 | 709 | 702 | 705 | +1.88% | 97,400 | 335億177万 | +1.73% | 12.02 | 0.59 |
11/22 | 689 | 700 | 689 | 692 | +0.44% | 93,300 | 328億8401万 | +0.14% | 11.8 | 0.58 |
11/21 | 695 | 696 | 681 | 689 | -0.86% | 142,200 | 327億4145万 | -0.14% | 11.75 | 0.58 |
11/20 | 698 | 703 | 692 | 695 | -0.86% | 122,700 | 330億2657万 | +0.87% | 11.85 | 0.58 |
11/19 | 705 | 707 | 697 | 701 | -0.99% | 120,600 | 333億1169万 | +2.19% | 11.96 | 0.59 |
11/18 | 710 | 712 | 704 | 708 | 0% | 84,000 | 336億4433万 | +3.51% | 12.08 | 0.59 |
11/15 | 709 | 714 | 703 | 708 | -0.14% | 96,500 | 336億4433万 | +3.96% | 12.08 | 0.59 |
11/14 | 718 | 720 | 708 | 709 | -1.39% | 139,200 | 336億9185万 | +4.42% | 12.09 | 0.59 |
11/13 | 725 | 726 | 718 | 719 | -1.1% | 141,700 | 341億6706万 | +6.36% | 12.26 | 0.6 |
11/12 | 726 | 728 | 715 | 727 | -0.27% | 213,900 | 345億4722万 | +8.18% | 12.4 | 0.61 |
11/11 | 715 | 735 | 714 | 729 | +2.97% | 383,000 | 346億4226万 | +9.13% | 12.43 | 0.61 |
11/08 | 706 | 715 | 700 | 708 | +1.29% | 211,500 | 336億4433万 | +6.47% | 12.08 | 0.59 |
11/07 | 701 | 702 | 693 | 699 | -0.57% | 173,500 | 332億1665万 | +5.43% | 11.92 | 0.58 |
11/06 | 705 | 707 | 702 | 703 | +0.29% | 121,900 | 334億673万 | +6.52% | 11.99 | 0.59 |
11/05 | 692 | 701 | 692 | 701 | +2.04% | 309,100 | 333億1169万 | +6.53% | 11.96 | 0.59 |
11/01 | 684 | 687 | 680 | 687 | -0.43% | 103,700 | 326億4641万 | +4.73% | 11.72 | 0.57 |
10/31 | 684 | 691 | 674 | 690 | +1.92% | 216,800 | 327億8897万 | +5.34% | 11.77 | 0.58 |