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 | 1,632 | 1,647 | 1,579 | 1,599 | -4.37% | 144,800 | 777億138万 | -9.66% | 7.91 | 0.38 |
03/30 | 1,671 | 1,682 | 1,576 | 1,672 | -4.78% | 307,000 | 812億4872万 | -6.85% | 8.27 | 0.4 |
03/27 | 1,686 | 1,756 | 1,668 | 1,756 | +6.23% | 505,100 | 853億3060万 | -3.36% | 8.68 | 0.42 |
03/26 | 1,622 | 1,666 | 1,595 | 1,653 | -0.18% | 201,800 | 803億2544万 | -9.97% | 8.17 | 0.39 |
03/25 | 1,628 | 1,664 | 1,593 | 1,656 | +10.55% | 248,800 | 804億7122万 | -10.87% | 8.19 | 0.39 |
03/24 | 1,489 | 1,498 | 1,446 | 1,498 | +2.67% | 266,500 | 727億9341万 | -20.36% | 7.41 | 0.36 |
03/23 | 1,329 | 1,462 | 1,329 | 1,459 | +12.32% | 371,100 | 708億9826万 | -23.65% | 7.21 | 0.35 |
03/19 | 1,488 | 1,495 | 1,268 | 1,299 | -11.75% | 552,900 | 631億2326万 | -33.14% | 6.42 | 0.31 |
03/18 | 1,574 | 1,599 | 1,465 | 1,472 | -8.8% | 499,000 | 715億2997万 | -25.73% | 7.28 | 0.35 |
03/17 | 1,579 | 1,639 | 1,540 | 1,614 | -0.12% | 246,400 | 784億3028万 | -19.9% | 7.98 | 0.38 |
03/16 | 1,680 | 1,699 | 1,616 | 1,616 | -2.71% | 188,900 | 785億2747万 | -20.9% | 7.99 | 0.39 |
03/13 | 1,659 | 1,707 | 1,602 | 1,661 | -4.49% | 233,700 | 807億1419万 | -19.84% | 8.21 | 0.4 |
03/12 | 1,775 | 1,811 | 1,728 | 1,739 | -3.6% | 244,000 | 845億450万 | -17.07% | 8.6 | 0.41 |
03/11 | 1,800 | 1,847 | 1,799 | 1,804 | +0.33% | 201,800 | 876億6309万 | -14.95% | 8.92 | 0.43 |
03/10 | 1,764 | 1,803 | 1,692 | 1,798 | +0.84% | 154,000 | 873億7153万 | -16.02% | 8.89 | 0.43 |
03/09 | 1,854 | 1,866 | 1,781 | 1,783 | -7.14% | 137,900 | 866億4263万 | -17.49% | 8.82 | 0.42 |
03/06 | 1,960 | 1,967 | 1,912 | 1,920 | -4.24% | 169,400 | 932億9997万 | -11.81% | 9.49 | 0.46 |
03/05 | 2,012 | 2,019 | 1,984 | 2,005 | +0.96% | 183,800 | 974億3044万 | -8.41% | 9.91 | 0.48 |
03/04 | 1,970 | 2,026 | 1,956 | 1,986 | -0.5% | 106,800 | 965億715万 | -9.6% | 9.82 | 0.47 |
03/03 | 2,078 | 2,078 | 1,996 | 1,996 | -1.33% | 143,400 | 969億9309万 | -9.56% | 9.87 | 0.48 |
03/02 | 1,978 | 2,050 | 1,976 | 2,023 | +0.3% | 159,700 | 983億512万 | -8.87% | 10 | 0.48 |
02/28 | 2,008 | 2,050 | 1,982 | 2,017 | -1.08% | 234,300 | 980億1356万 | -9.63% | 9.97 | 0.48 |
02/27 | 2,063 | 2,075 | 2,031 | 2,039 | -1.83% | 100,200 | 990億8262万 | -9.26% | 10.08 | 0.49 |
02/26 | 2,065 | 2,077 | 2,035 | 2,077 | -1.05% | 136,700 | 1009億2918万 | -8.14% | 10.27 | 0.49 |
02/25 | 2,182 | 2,183 | 2,097 | 2,099 | -5.58% | 173,400 | 1019億9825万 | -7.74% | 10.38 | 0.5 |
02/21 | 2,227 | 2,248 | 2,216 | 2,223 | -0.18% | 94,000 | 1080億2387万 | -2.8% | 10.99 | 0.53 |
02/20 | 2,256 | 2,267 | 2,206 | 2,227 | -0.18% | 109,400 | 1082億1825万 | -2.92% | 11.01 | 0.53 |
02/19 | 2,220 | 2,263 | 2,219 | 2,231 | +1.13% | 124,400 | 1084億1262万 | -3% | 11.03 | 0.53 |
02/18 | 2,223 | 2,234 | 2,196 | 2,206 | -1.25% | 65,600 | 1071億9778万 | -4.42% | 10.91 | 0.53 |
02/17 | 2,240 | 2,240 | 2,208 | 2,234 | -0.93% | 59,100 | 1085億5840万 | -3.54% | 11.04 | 0.53 |
02/14 | 2,261 | 2,262 | 2,241 | 2,255 | -0.04% | 68,700 | 1095億7887万 | -2.97% | 11.15 | 0.54 |
02/13 | 2,265 | 2,266 | 2,244 | 2,256 | -0.62% | 104,600 | 1096億2746万 | -3.18% | 11.15 | 0.54 |
02/12 | 2,285 | 2,297 | 2,266 | 2,270 | -0.74% | 82,800 | 1103億778万 | -2.87% | 11.22 | 0.54 |
02/10 | 2,296 | 2,313 | 2,285 | 2,287 | -1.42% | 61,500 | 1111億3387万 | -2.39% | 11.31 | 0.54 |
02/07 | 2,341 | 2,345 | 2,296 | 2,320 | -1.07% | 72,800 | 1127億3746万 | -1.32% | 11.47 | 0.55 |
02/06 | 2,325 | 2,361 | 2,323 | 2,345 | +2.27% | 158,800 | 1139億5231万 | -0.59% | 11.59 | 0.56 |
02/05 | 2,339 | 2,367 | 2,293 | 2,293 | -2.05% | 137,900 | 1114億2543万 | -3% | 11.34 | 0.55 |
02/04 | 2,304 | 2,343 | 2,296 | 2,341 | +1.96% | 144,300 | 1137億5793万 | -1.22% | 11.57 | 0.56 |
02/03 | 2,224 | 2,312 | 2,224 | 2,296 | -0.22% | 196,300 | 1115億7121万 | -3.37% | 11.35 | 0.55 |
01/31 | 2,374 | 2,386 | 2,274 | 2,301 | +5.84% | 284,400 | 1118億1418万 | -3.48% | 11.38 | 0.55 |
01/30 | 2,228 | 2,228 | 2,165 | 2,174 | -2.42% | 173,300 | 1056億4278万 | -9.11% | 10.75 | 0.52 |
01/29 | 2,209 | 2,230 | 2,207 | 2,228 | +1.09% | 107,000 | 1082億6684万 | -7.4% | 11.02 | 0.53 |
01/28 | 2,219 | 2,219 | 2,192 | 2,204 | -1.61% | 110,300 | 1071億59万 | -8.85% | 10.9 | 0.53 |
01/27 | 2,274 | 2,274 | 2,237 | 2,240 | -3.28% | 109,100 | 1088億4996万 | -7.78% | 11.07 | 0.53 |
01/24 | 2,350 | 2,350 | 2,311 | 2,316 | -0.52% | 78,500 | 1125億4309万 | -5.16% | 11.45 | 0.55 |
01/23 | 2,368 | 2,376 | 2,328 | 2,328 | -2.23% | 79,900 | 1131億2621万 | -5.02% | 11.51 | 0.55 |
01/22 | 2,389 | 2,389 | 2,366 | 2,381 | -0.87% | 96,300 | 1157億168万 | -3.09% | 11.77 | 0.57 |
01/21 | 2,429 | 2,434 | 2,381 | 2,402 | -0.78% | 76,500 | 1167億2215万 | -2.48% | 11.88 | 0.57 |
01/20 | 2,411 | 2,430 | 2,411 | 2,421 | +0.62% | 46,500 | 1176億4543万 | -1.94% | 11.97 | 0.58 |
01/17 | 2,400 | 2,406 | 2,380 | 2,406 | +1.22% | 54,600 | 1169億1652万 | -2.75% | 11.9 | 0.57 |
01/16 | 2,410 | 2,413 | 2,373 | 2,377 | -0.88% | 70,200 | 1155億731万 | -4.15% | 11.75 | 0.57 |
01/15 | 2,400 | 2,413 | 2,378 | 2,398 | -0.66% | 81,900 | 1165億2777万 | -3.54% | 11.86 | 0.57 |
01/14 | 2,430 | 2,430 | 2,400 | 2,414 | +0.12% | 129,100 | 1173億527万 | -3.05% | 11.93 | 0.58 |
01/10 | 2,453 | 2,456 | 2,404 | 2,411 | -0.74% | 70,600 | 1171億5949万 | -3.21% | 11.92 | 0.57 |
01/09 | 2,466 | 2,471 | 2,423 | 2,429 | +1% | 65,000 | 1180億3418万 | -2.65% | 12.01 | 0.58 |
01/08 | 2,402 | 2,421 | 2,376 | 2,405 | -1.52% | 102,800 | 1168億6793万 | -3.68% | 11.89 | 0.57 |
01/07 | 2,437 | 2,461 | 2,427 | 2,442 | +1.16% | 73,200 | 1186億6590万 | -2.28% | 12.07 | 0.58 |
01/06 | 2,400 | 2,421 | 2,392 | 2,414 | -2.86% | 121,500 | 1173億527万 | -3.52% | 11.93 | 0.58 |
2019 |
12/30 | 2,502 | 2,502 | 2,470 | 2,485 | -1.11% | 78,000 | 1207億5543万 | -0.76% | 12.29 | 0.59 |
12/27 | 2,504 | 2,532 | 2,497 | 2,513 | +1.49% | 84,600 | 1221億1605万 | +0.4% | 12.42 | 0.6 |
12/26 | 2,455 | 2,479 | 2,455 | 2,476 | +1.27% | 60,000 | 1203億1809万 | -0.88% | 12.24 | 0.59 |
12/25 | 2,480 | 2,480 | 2,433 | 2,445 | -1.53% | 63,200 | 1188億1168万 | -1.96% | 12.09 | 0.58 |
12/24 | 2,494 | 2,507 | 2,482 | 2,483 | -0.52% | 45,200 | 1206億5824万 | -0.36% | 12.28 | 0.59 |
12/23 | 2,532 | 2,532 | 2,492 | 2,496 | -1.03% | 103,200 | 1212億8996万 | +0.24% | 12.34 | 0.59 |
12/20 | 2,512 | 2,539 | 2,496 | 2,522 | +0.08% | 176,100 | 1225億5340万 | +1.45% | 12.47 | 0.6 |
12/19 | 2,511 | 2,527 | 2,501 | 2,520 | +0.4% | 61,200 | 1224億5621万 | +1.53% | 12.46 | 0.6 |
12/18 | 2,518 | 2,518 | 2,490 | 2,510 | +0.4% | 98,500 | 1219億7027万 | +1.29% | 12.41 | 0.6 |
12/17 | 2,547 | 2,547 | 2,493 | 2,500 | -1.85% | 96,300 | 1214億8434万 | +1.01% | 12.36 | 0.6 |
12/16 | 2,551 | 2,560 | 2,527 | 2,547 | +0.12% | 85,800 | 1237億6824万 | +2.87% | 12.59 | 0.61 |
12/13 | 2,565 | 2,567 | 2,530 | 2,544 | +2.46% | 143,000 | 1236億2246万 | +2.79% | 12.58 | 0.61 |
12/12 | 2,536 | 2,536 | 2,480 | 2,483 | -2.09% | 124,400 | 1206億5824万 | +0.32% | 12.28 | 0.59 |
12/11 | 2,539 | 2,545 | 2,513 | 2,536 | -0.24% | 89,300 | 1232億3371万 | +2.42% | 12.54 | 0.6 |
12/10 | 2,551 | 2,552 | 2,528 | 2,542 | -0.55% | 89,000 | 1235億2527万 | +2.71% | 12.57 | 0.61 |
12/09 | 2,562 | 2,562 | 2,539 | 2,556 | +0.31% | 55,200 | 1242億558万 | +3.27% | 12.64 | 0.61 |
12/06 | 2,545 | 2,560 | 2,532 | 2,548 | +0.47% | 153,800 | 1238億1683万 | +3.07% | 12.6 | 0.61 |
12/05 | 2,493 | 2,572 | 2,489 | 2,536 | +2.18% | 235,700 | 1232億3371万 | +2.55% | 12.54 | 0.6 |
12/04 | 2,409 | 2,494 | 2,393 | 2,482 | +0.98% | 257,300 | 1206億965万 | +0.69% | 12.27 | 0.59 |
12/03 | 2,469 | 2,469 | 2,428 | 2,458 | -1.99% | 140,800 | 1194億4340万 | +0.04% | 12.15 | 0.59 |
12/02 | 2,463 | 2,517 | 2,463 | 2,508 | +1.87% | 169,200 | 1218億7308万 | +2.41% | 12.4 | 0.6 |
11/29 | 2,473 | 2,484 | 2,451 | 2,462 | +0.12% | 64,900 | 1196億3777万 | +0.98% | 12.17 | 0.59 |
11/28 | 2,500 | 2,502 | 2,448 | 2,459 | -2.15% | 147,000 | 1194億9199万 | +1.24% | 12.16 | 0.59 |
11/27 | 2,485 | 2,519 | 2,483 | 2,513 | +1.21% | 153,800 | 1221億1605万 | +3.84% | 12.42 | 0.6 |
11/26 | 2,474 | 2,493 | 2,466 | 2,483 | +1.51% | 176,400 | 1206億5824万 | +3.16% | 12.28 | 0.59 |
11/25 | 2,439 | 2,469 | 2,436 | 2,446 | +1.96% | 141,300 | 1188億6027万 | +2.13% | 12.09 | 0.58 |
11/22 | 2,400 | 2,408 | 2,364 | 2,399 | +0.93% | 174,100 | 1165億7637万 | +0.63% | 11.86 | 0.57 |
11/21 | 2,389 | 2,403 | 2,320 | 2,377 | -1% | 213,700 | 1155億731万 | +0.04% | 11.75 | 0.57 |
11/20 | 2,406 | 2,425 | 2,385 | 2,401 | -0.99% | 108,500 | 1166億7356万 | +1.44% | 11.87 | 0.57 |
11/19 | 2,395 | 2,437 | 2,383 | 2,425 | +1.21% | 220,200 | 1178億3980万 | +2.93% | 11.99 | 0.58 |
11/18 | 2,409 | 2,420 | 2,372 | 2,396 | -0.95% | 187,800 | 1164億3059万 | +2.22% | 11.85 | 0.57 |
11/15 | 2,416 | 2,457 | 2,402 | 2,419 | +0.17% | 177,600 | 1175億4824万 | +3.73% | 11.96 | 0.58 |
11/14 | 2,446 | 2,447 | 2,407 | 2,415 | -1.43% | 165,100 | 1173億5387万 | +4.14% | 11.94 | 0.58 |
11/13 | 2,493 | 2,504 | 2,445 | 2,450 | -2.66% | 182,500 | 1190億5465万 | +6.24% | 12.11 | 0.58 |
11/12 | 2,510 | 2,529 | 2,498 | 2,517 | -0.12% | 144,900 | 1223億1043万 | +9.86% | 12.44 | 0.6 |
11/11 | 2,573 | 2,576 | 2,517 | 2,520 | -0.51% | 122,000 | 1224億5621万 | +10.77% | 12.46 | 0.6 |
11/08 | 2,557 | 2,570 | 2,512 | 2,533 | +0.48% | 233,800 | 1230億8793万 | +12.13% | 12.52 | 0.6 |
11/07 | 2,500 | 2,522 | 2,474 | 2,521 | +0.68% | 138,600 | 1225億480万 | +12.29% | 12.46 | 0.6 |
11/06 | 2,544 | 2,557 | 2,482 | 2,504 | -2.07% | 226,300 | 1216億7871万 | +12.39% | 12.38 | 0.6 |
11/05 | 2,550 | 2,593 | 2,538 | 2,557 | +3.27% | 288,400 | 1242億5418万 | +15.54% | 12.64 | 0.61 |
11/01 | 2,497 | 2,505 | 2,394 | 2,476 | -3.62% | 269,200 | 1203億1809万 | +12.65% | 12.24 | 0.59 |
10/31 | 2,460 | 2,625 | 2,341 | 2,569 | +10.21% | 791,800 | 1248億3730万 | +17.47% | 12.7 | 0.61 |