PBR
2019/10/10~2020/03/30
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 |
03/30 | 490 | 492 | 490 | 490 | -1.41% | 1,000 | 19億6000万 | -1.01% | 21.34 | 0.34 |
03/27 | 512 | 512 | 497 | 497 | -3.12% | 300 | 19億8800万 | 0% | 21.65 | 0.34 |
03/26 | 513 | 513 | 513 | 513 | -0.19% | 2,000 | 20億5200万 | +2.6% | 22.34 | 0.36 |
03/25 | 496 | 514 | 496 | 514 | +3.84% | 1,800 | 20億5600万 | +2.59% | 22.39 | 0.36 |
03/24 | 490 | 499 | 490 | 495 | +1.02% | 4,800 | 19億8000万 | -1.39% | 21.56 | 0.34 |
03/23 | 480 | 500 | 473 | 490 | +3.59% | 9,800 | 19億6000万 | -2.78% | 21.34 | 0.34 |
03/19 | 500 | 505 | 473 | 473 | -5.02% | 5,600 | 18億9200万 | -6.52% | 20.6 | 0.33 |
03/18 | 483 | 501 | 477 | 498 | +0.4% | 5,800 | 19億9200万 | -1.97% | 21.69 | 0.35 |
03/17 | 481 | 500 | 481 | 496 | +3.12% | 2,400 | 19億8400万 | -2.75% | 21.6 | 0.34 |
03/16 | 484 | 503 | 481 | 481 | +1.91% | 14,300 | 19億2400万 | -6.24% | 20.95 | 0.33 |
03/13 | 480 | 483 | 472 | 472 | -2.48% | 2,200 | 18億8800万 | -8.7% | 20.56 | 0.33 |
03/12 | 486 | 486 | 481 | 484 | +9.5% | 3,000 | 19億3600万 | -6.92% | 21.08 | 0.34 |
03/10 | 460 | 460 | 442 | 442 | -3.91% | 1,300 | 17億6800万 | -15.49% | 19.25 | 0.31 |
03/09 | 483 | 483 | 460 | 460 | -4.37% | 5,500 | 18億4000万 | -12.71% | 20.03 | 0.32 |
03/06 | 499 | 499 | 481 | 481 | -3.8% | 5,200 | 19億2400万 | -9.25% | 20.95 | 0.33 |
03/05 | 500 | 510 | 500 | 500 | -1.96% | 5,700 | 20億 | -6.19% | 21.78 | 0.35 |
03/04 | 516 | 525 | 501 | 510 | +2.41% | 4,700 | 20億4000万 | -4.85% | 22.21 | 0.35 |
03/03 | 490 | 499 | 490 | 498 | +3.11% | 1,200 | 19億9200万 | -7.43% | 21.69 | 0.35 |
03/02 | 483 | 483 | 481 | 483 | 0% | 1,600 | 19億3200万 | -10.56% | 21.04 | 0.33 |
02/28 | 475 | 483 | 459 | 483 | 0% | 3,000 | 19億3200万 | -11.05% | 21.04 | 0.33 |
02/27 | 525 | 525 | 481 | 483 | -7.29% | 5,400 | 19億3200万 | -11.54% | 21.04 | 0.33 |
02/26 | 528 | 528 | 521 | 521 | -1.33% | 2,400 | 20億8400万 | -4.93% | 22.69 | 0.36 |
02/25 | 542 | 542 | 528 | 528 | -2.4% | 1,400 | 21億1200万 | -3.83% | 23 | 0.37 |
02/20 | 539 | 541 | 539 | 541 | -1.1% | 700 | 21億6400万 | -1.64% | 23.56 | 0.37 |
02/19 | 539 | 547 | 539 | 547 | +1.67% | 700 | 21億8800万 | -0.36% | 23.82 | 0.38 |
02/18 | 544 | 544 | 538 | 538 | -3.58% | 900 | 21億5200万 | -2% | 23.43 | 0.37 |
02/13 | 558 | 558 | 558 | 558 | +1.82% | 500 | 22億3200万 | +1.45% | 24.3 | 0.39 |
02/12 | 555 | 560 | 548 | 548 | +2.43% | 1,600 | 21億9200万 | -0.18% | 23.87 | 0.38 |
02/10 | 564 | 564 | 535 | 535 | -1.65% | 6,200 | 21億4000万 | -2.55% | 23.3 | 0.37 |
02/07 | 535 | 544 | 535 | 544 | +1.68% | 900 | 21億7600万 | -0.91% | 23.69 | 0.38 |
02/06 | 540 | 547 | 535 | 535 | -0.93% | 2,500 | 21億4000万 | -2.55% | 23.3 | 0.37 |
02/03 | 540 | 540 | 540 | 540 | -1.82% | 100 | 21億6000万 | -1.64% | 23.52 | 0.37 |
01/30 | 550 | 550 | 550 | 550 | -2.31% | 100 | 22億 | +0.36% | 23.95 | 0.38 |
01/29 | 552 | 563 | 552 | 563 | -1.23% | 700 | 22億5200万 | +2.74% | 24.52 | 0.39 |
01/28 | 558 | 570 | 548 | 570 | +3.07% | 1,000 | 22億8000万 | +4.2% | 24.83 | 0.4 |
01/27 | 545 | 559 | 545 | 553 | -0.72% | 3,300 | 22億1200万 | +1.28% | 24.08 | 0.38 |
01/24 | 540 | 558 | 540 | 557 | +3.15% | 2,800 | 22億2800万 | +2.2% | 24.26 | 0.39 |
01/23 | 546 | 548 | 539 | 540 | -1.82% | 1,100 | 21億6000万 | -0.92% | 23.52 | 0.37 |
01/22 | 559 | 559 | 547 | 550 | -1.61% | 900 | 22億 | +0.92% | 23.95 | 0.38 |
01/21 | 559 | 559 | 559 | 559 | +0.9% | 300 | 22億3600万 | +2.57% | 24.35 | 0.39 |
01/20 | 570 | 570 | 545 | 554 | -2.81% | 1,700 | 22億1600万 | +1.84% | 24.13 | 0.38 |
01/17 | 570 | 570 | 561 | 570 | +1.42% | 1,900 | 22億8000万 | +4.78% | 24.83 | 0.4 |
01/16 | 555 | 562 | 555 | 562 | +2.93% | 1,300 | 22億4800万 | +3.5% | 24.48 | 0.39 |
01/15 | 554 | 554 | 546 | 546 | -1.8% | 600 | 21億8400万 | +0.74% | 23.78 | 0.38 |
01/14 | 555 | 556 | 555 | 556 | +1.83% | 600 | 22億2400万 | +2.39% | 24.22 | 0.39 |
01/10 | 545 | 546 | 545 | 546 | +0.37% | 1,200 | 21億8400万 | +0.55% | 23.78 | 0.38 |
01/09 | 544 | 544 | 544 | 544 | +1.68% | 300 | 21億7600万 | +0.18% | 23.69 | 0.38 |
01/07 | 534 | 537 | 534 | 535 | +0.75% | 700 | 21億4000万 | -1.47% | 23.3 | 0.37 |
01/06 | 540 | 543 | 531 | 531 | -3.45% | 1,100 | 21億2400万 | -2.39% | 23.13 | 0.37 |
2019 |
12/30 | 550 | 550 | 550 | 550 | +0.55% | 100 | 22億 | +1.1% | 23.95 | 0.38 |
12/27 | 546 | 547 | 546 | 547 | +0.18% | 2,900 | 21億8800万 | +0.74% | 23.82 | 0.38 |
12/26 | 550 | 550 | 539 | 546 | -0.73% | 2,300 | 21億8400万 | +0.74% | 23.78 | 0.38 |
12/25 | 535 | 550 | 534 | 550 | +3.19% | 2,700 | 22億 | +1.48% | 23.95 | 0.38 |
12/24 | 533 | 533 | 533 | 533 | +0.19% | 100 | 21億3200万 | -1.48% | 23.21 | 0.37 |
12/23 | 535 | 535 | 532 | 532 | -0.19% | 3,000 | 21億2800万 | -1.48% | 23.17 | 0.37 |
12/20 | 526 | 535 | 524 | 533 | +0.19% | 1,900 | 21億3200万 | -1.3% | 23.21 | 0.37 |
12/19 | 539 | 539 | 532 | 532 | -1.48% | 1,900 | 21億2800万 | -1.3% | 23.17 | 0.37 |
12/18 | 536 | 540 | 536 | 540 | +0.19% | 1,300 | 21億6000万 | +0.19% | 23.52 | 0.37 |
12/16 | 538 | 540 | 538 | 539 | +0.37% | 700 | 21億5600万 | 0% | 23.48 | 0.37 |
12/13 | 542 | 542 | 537 | 537 | -0.56% | 1,000 | 21億4800万 | -0.56% | 23.39 | 0.37 |
12/12 | 540 | 540 | 540 | 540 | -0.55% | 200 | 21億6000万 | -0.18% | 23.52 | 0.37 |
12/11 | 548 | 548 | 543 | 543 | -0.73% | 900 | 21億7200万 | +0.18% | 23.65 | 0.38 |
12/10 | 539 | 547 | 539 | 547 | +0.92% | 1,300 | 21億8800万 | +0.92% | 23.82 | 0.38 |
12/06 | 550 | 550 | 542 | 542 | +0.56% | 1,300 | 21億6800万 | 0% | 23.61 | 0.38 |
12/05 | 531 | 539 | 531 | 539 | -2.18% | 1,500 | 21億5600万 | -0.55% | 23.48 | 0.37 |
12/04 | 551 | 551 | 551 | 551 | -0.18% | 900 | 22億400万 | +1.47% | 24 | 0.38 |
12/03 | 550 | 552 | 550 | 552 | +0.55% | 500 | 22億800万 | +1.66% | 24.04 | 0.38 |
12/02 | 552 | 555 | 546 | 549 | -0.9% | 1,800 | 21億9600万 | +1.1% | 23.91 | 0.38 |
11/29 | 554 | 554 | 554 | 554 | -0.18% | 100 | 22億1600万 | +2.03% | 24.13 | 0.38 |
11/28 | 558 | 558 | 555 | 555 | +1.28% | 1,100 | 22億2000万 | +2.4% | 24.17 | 0.38 |
11/27 | 558 | 559 | 547 | 548 | -0.54% | 2,600 | 21億9200万 | +1.11% | 23.87 | 0.38 |
11/26 | 564 | 564 | 551 | 551 | -0.72% | 2,200 | 22億400万 | +1.85% | 24 | 0.38 |
11/25 | 536 | 555 | 536 | 555 | +4.91% | 3,300 | 22億2000万 | +2.59% | 24.17 | 0.38 |
11/22 | 535 | 535 | 529 | 529 | -0.75% | 800 | 21億1600万 | -2.04% | 23.04 | 0.37 |
11/21 | 533 | 533 | 527 | 533 | +1.33% | 700 | 21億3200万 | -1.48% | 23.21 | 0.37 |
11/20 | 533 | 533 | 526 | 526 | -1.31% | 500 | 21億400万 | -2.77% | 22.91 | 0.36 |
11/19 | 529 | 533 | 529 | 533 | +1.14% | 300 | 21億3200万 | -1.84% | 23.21 | 0.37 |
11/18 | 523 | 529 | 521 | 527 | +1.74% | 1,100 | 21億800万 | -2.95% | 22.95 | 0.37 |
11/15 | 516 | 518 | 516 | 518 | +0.39% | 3,600 | 20億7200万 | -4.78% | 22.56 | 0.36 |
11/14 | 519 | 519 | 516 | 516 | +0.19% | 600 | 20億6400万 | -5.15% | 22.47 | 0.36 |
11/13 | 519 | 537 | 515 | 515 | -1.9% | 7,000 | 20億6000万 | -5.5% | 22.43 | 0.36 |
11/12 | 528 | 531 | 525 | 525 | -2.6% | 5,700 | 21億 | -4.02% | 22.87 | 0.36 |
11/11 | 597 | 630 | 524 | 539 | -6.26% | 37,200 | 21億5600万 | -1.64% | 23.48 | 0.37 |
11/08 | 575 | 575 | 561 | 575 | +0.35% | 3,400 | 23億 | +4.74% | 25.04 | 0.4 |
11/07 | 550 | 575 | 550 | 573 | +4.37% | 3,300 | 22億9200万 | +4.75% | 24.96 | 0.4 |
11/06 | 549 | 549 | 549 | 549 | +0.18% | 200 | 21億9600万 | +0.55% | 23.91 | 0.38 |
11/05 | 553 | 562 | 548 | 548 | +0.92% | 2,500 | 21億9200万 | +0.55% | 23.87 | 0.38 |
11/01 | 554 | 554 | 543 | 543 | -2.69% | 1,400 | 21億7200万 | -0.37% | 23.65 | 0.38 |
10/31 | 548 | 558 | 548 | 558 | +2.57% | 3,300 | 22億3200万 | +2.57% | 24.3 | 0.39 |
10/30 | 550 | 550 | 544 | 544 | -3.55% | 1,100 | 21億7600万 | +0.18% | 23.69 | 0.38 |
10/28 | 548 | 564 | 548 | 564 | +1.81% | 2,600 | 22億5600万 | +3.87% | 24.56 | 0.39 |
10/25 | 554 | 555 | 548 | 554 | +1.84% | 1,900 | 22億1600万 | +2.21% | 24.13 | 0.38 |
10/24 | 548 | 555 | 544 | 544 | +1.12% | 1,300 | 21億7600万 | +0.37% | 23.69 | 0.38 |
10/21 | 545 | 545 | 536 | 538 | -0.19% | 1,900 | 21億5200万 | -0.74% | 23.43 | 0.37 |
10/18 | 539 | 539 | 539 | 539 | 0% | 100 | 21億5600万 | -0.37% | 23.48 | 0.37 |
10/17 | 539 | 547 | 539 | 539 | +0.75% | 900 | 21億5600万 | -0.37% | 23.48 | 0.37 |
10/16 | 536 | 539 | 535 | 535 | -2.01% | 2,900 | 21億4000万 | -0.93% | 23.3 | 0.37 |
10/15 | 546 | 546 | 546 | 546 | +1.3% | 100 | 21億8400万 | +1.3% | 23.78 | 0.38 |
10/11 | 545 | 545 | 539 | 539 | -0.19% | 700 | 21億5600万 | +0.19% | 23.48 | 0.37 |
10/10 | 583 | 583 | 540 | 540 | -5.76% | 2,400 | 21億6000万 | +0.56% | 23.52 | 0.37 |