PBR
2019/11/05~2020/04/02
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2020 |
04/02 | 1,370 | 1,398 | 1,352 | 1,364 | -2.68% | 472,400 | 1560億7766万 | -22.57% | - | 1.43 |
04/01 | 1,402 | 1,449 | 1,370 | 1,401 | -2.74% | 711,800 | 1603億7022万 | -22.12% | - | 1.47 |
03/31 | 1,450 | 1,470 | 1,427 | 1,441 | -3.68% | 717,400 | 1648億9173万 | -21.5% | 12.51 | 1.17 |
03/30 | 1,463 | 1,515 | 1,406 | 1,496 | -7.69% | 769,400 | 1711億8749万 | -20.11% | 12.99 | 1.21 |
03/27 | 1,575 | 1,638 | 1,550 | 1,620 | +5.19% | 697,400 | 1854億3880万 | -15.09% | 14.07 | 1.31 |
03/26 | 1,578 | 1,578 | 1,475 | 1,540 | -7.37% | 817,800 | 1762億8133万 | -20.66% | 13.38 | 1.25 |
03/25 | 1,608 | 1,665 | 1,580 | 1,663 | +5.72% | 597,600 | 1903億371万 | -15.95% | 14.44 | 1.35 |
03/24 | 1,483 | 1,583 | 1,475 | 1,573 | +7.89% | 703,400 | 1800億155万 | -21.84% | 13.66 | 1.28 |
03/23 | 1,390 | 1,471 | 1,379 | 1,458 | +6% | 670,000 | 1668億3769万 | -28.9% | 12.66 | 1.18 |
03/19 | 1,463 | 1,500 | 1,330 | 1,375 | -5.07% | 824,000 | 1573億9405万 | -34.3% | 11.94 | 1.12 |
03/18 | 1,528 | 1,545 | 1,442 | 1,449 | -5.33% | 871,200 | 1658億747万 | -32.28% | 12.58 | 1.18 |
03/17 | 1,550 | 1,573 | 1,493 | 1,530 | -3.77% | 747,000 | 1751億3665万 | -29.95% | 13.29 | 1.24 |
03/16 | 1,748 | 1,788 | 1,583 | 1,590 | -9.01% | 671,000 | 1820億475万 | -28.7% | 13.81 | 1.29 |
03/13 | 1,588 | 1,755 | 1,583 | 1,748 | -2.1% | 905,200 | 2000億3352万 | -23.15% | 15.18 | 1.42 |
03/12 | 1,845 | 1,868 | 1,775 | 1,785 | -5.56% | 629,800 | 2043億2609万 | -22.73% | 15.5 | 1.45 |
03/11 | 1,875 | 1,933 | 1,875 | 1,890 | +0.93% | 462,600 | 2163億4527万 | -19.4% | 16.42 | 1.53 |
03/10 | 1,838 | 1,888 | 1,788 | 1,873 | -1.71% | 920,800 | 2143億4207万 | -21.16% | 16.26 | 1.52 |
03/09 | 1,960 | 1,988 | 1,888 | 1,905 | -7.64% | 688,800 | 2180億6230万 | -20.86% | 16.55 | 1.55 |
03/06 | 2,130 | 2,133 | 2,038 | 2,063 | -4.4% | 378,800 | 2360億9107万 | -15.37% | 17.91 | 1.67 |
03/05 | 2,213 | 2,215 | 2,155 | 2,158 | -1.93% | 369,000 | 2469億6557万 | -12.4% | 18.74 | 1.75 |
03/04 | 2,200 | 2,213 | 2,185 | 2,200 | -0.9% | 418,800 | 2518億3048万 | -11.47% | 19.11 | 1.78 |
03/03 | 2,278 | 2,280 | 2,195 | 2,220 | -1.11% | 472,200 | 2541億1984万 | -11.41% | 19.28 | 1.8 |
03/02 | 2,170 | 2,280 | 2,168 | 2,245 | +1.81% | 445,400 | 2569億8155万 | -11.23% | 19.5 | 1.82 |
02/28 | 2,178 | 2,220 | 2,175 | 2,205 | -1.89% | 444,400 | 2524億282万 | -13.53% | 19.15 | 1.79 |
02/27 | 2,300 | 2,320 | 2,248 | 2,248 | -1.96% | 250,200 | 2572億6772万 | -12.68% | 19.52 | 1.82 |
02/26 | 2,270 | 2,298 | 2,263 | 2,293 | -0.76% | 251,200 | 2624億1880万 | -11.66% | 19.91 | 1.86 |
02/25 | 2,308 | 2,328 | 2,295 | 2,310 | -2.74% | 384,600 | 2644億2200万 | -11.63% | 20.06 | 1.87 |
02/21 | 2,398 | 2,405 | 2,373 | 2,375 | -0.94% | 161,200 | 2718億6245万 | -9.8% | 20.63 | 1.93 |
02/20 | 2,443 | 2,445 | 2,390 | 2,398 | -1.74% | 197,200 | 2744億3798万 | -9.49% | 20.82 | 1.94 |
02/19 | 2,453 | 2,483 | 2,440 | 2,440 | -1.01% | 156,600 | 2793億289万 | -8.44% | 21.19 | 1.98 |
02/18 | 2,493 | 2,493 | 2,450 | 2,465 | -1.4% | 117,400 | 2821億6460万 | -8.02% | 21.41 | 2 |
02/17 | 2,493 | 2,520 | 2,460 | 2,500 | -1.19% | 201,600 | 2861億7100万 | -7.2% | 21.71 | 2.03 |
02/14 | 2,525 | 2,545 | 2,515 | 2,530 | +0.2% | 210,200 | 2896億505万 | -6.54% | 21.97 | 2.05 |
02/13 | 2,515 | 2,535 | 2,490 | 2,525 | -0.2% | 230,800 | 2890億3271万 | -7.13% | 21.93 | 2.05 |
02/12 | 2,545 | 2,575 | 2,515 | 2,530 | -1.36% | 237,800 | 2896億505万 | -7.43% | 21.97 | 2.05 |
02/10 | 2,600 | 2,620 | 2,540 | 2,565 | -4.29% | 301,600 | 2936億1144万 | -6.59% | 22.28 | 2.08 |
02/07 | 2,720 | 2,720 | 2,675 | 2,680 | -0.92% | 122,000 | 3067億7531万 | -2.83% | 23.28 | 2.17 |
02/06 | 2,675 | 2,710 | 2,670 | 2,705 | +1.88% | 246,600 | 3096億3702万 | -2.21% | 23.49 | 2.19 |
02/05 | 2,675 | 2,675 | 2,645 | 2,655 | +0.38% | 163,000 | 3039億1360万 | -4.26% | 23.06 | 2.15 |
02/04 | 2,625 | 2,660 | 2,625 | 2,645 | +0.38% | 129,400 | 3027億6891万 | -4.89% | 22.97 | 2.15 |
02/03 | 2,620 | 2,650 | 2,615 | 2,635 | -1.5% | 169,000 | 3016億2423万 | -5.56% | 22.89 | 2.14 |
01/31 | 2,695 | 2,705 | 2,670 | 2,675 | +0.56% | 138,400 | 3062億297万 | -4.43% | 23.23 | 2.17 |
01/30 | 2,705 | 2,705 | 2,650 | 2,660 | -2.03% | 166,000 | 3044億8594万 | -5.2% | 23.1 | 2.16 |
01/29 | 2,705 | 2,725 | 2,685 | 2,715 | +0.56% | 167,400 | 3107億8170万 | -3.35% | 23.58 | 2.2 |
01/28 | 2,710 | 2,715 | 2,690 | 2,700 | -1.28% | 207,800 | 3090億6468万 | -3.91% | 23.45 | 2.19 |
01/27 | 2,735 | 2,745 | 2,710 | 2,735 | -1.62% | 168,400 | 3130億7107万 | -2.7% | 23.75 | 2.22 |
01/24 | 2,825 | 2,830 | 2,775 | 2,780 | -0.36% | 139,200 | 3182億2215万 | -1.1% | 24.15 | 2.26 |
01/23 | 2,765 | 2,810 | 2,765 | 2,790 | -0.18% | 162,000 | 3193億6683万 | -0.71% | 24.23 | 2.26 |
01/22 | 2,765 | 2,795 | 2,755 | 2,795 | +1.08% | 210,800 | 3199億3917万 | -0.46% | 24.28 | 2.27 |
01/21 | 2,775 | 2,785 | 2,760 | 2,765 | -0.36% | 123,200 | 3165億512万 | -1.43% | 24.02 | 2.24 |
01/20 | 2,750 | 2,785 | 2,750 | 2,775 | -0.36% | 142,200 | 3176億4981万 | -1.03% | 24.1 | 2.25 |
01/17 | 2,795 | 2,795 | 2,755 | 2,785 | 0% | 187,800 | 3187億9449万 | -0.68% | 24.19 | 2.26 |
01/16 | 2,780 | 2,800 | 2,770 | 2,785 | 0% | 112,000 | 3187億9449万 | -0.61% | 24.19 | 2.26 |
01/15 | 2,805 | 2,815 | 2,765 | 2,785 | -0.89% | 221,000 | 3187億9449万 | -0.5% | 24.19 | 2.26 |
01/14 | 2,800 | 2,815 | 2,775 | 2,810 | -0.35% | 272,000 | 3216億5620万 | +0.5% | 24.41 | 2.28 |
01/10 | 2,820 | 2,830 | 2,805 | 2,820 | -0.53% | 154,400 | 3228億88万 | +1.04% | 24.49 | 2.29 |
01/09 | 2,840 | 2,850 | 2,825 | 2,835 | +0.35% | 159,000 | 3245億1791万 | +1.72% | 24.62 | 2.3 |
01/08 | 2,840 | 2,850 | 2,775 | 2,825 | -2.08% | 225,000 | 3233億7323万 | +1.55% | 24.54 | 2.29 |
01/07 | 2,850 | 2,900 | 2,850 | 2,885 | +1.58% | 176,800 | 3302億4133万 | +3.85% | 25.06 | 2.34 |
01/06 | 2,825 | 2,850 | 2,825 | 2,840 | -0.87% | 228,600 | 3250億9025万 | +2.42% | 24.67 | 2.3 |
2019 |
12/30 | 2,860 | 2,875 | 2,835 | 2,865 | -0.87% | 133,800 | 3279億5196万 | +3.43% | 24.88 | 2.32 |
12/27 | 2,865 | 2,910 | 2,860 | 2,890 | +0.87% | 130,400 | 3308億1367万 | +4.52% | 25.1 | 2.34 |
12/26 | 2,870 | 2,890 | 2,845 | 2,865 | -0.35% | 119,800 | 3279億5196万 | +3.88% | 24.88 | 2.32 |
12/25 | 2,880 | 2,900 | 2,865 | 2,875 | +0.17% | 162,400 | 3290億9665万 | +4.47% | 24.97 | 2.33 |
12/24 | 2,855 | 2,885 | 2,850 | 2,870 | +0.53% | 170,800 | 3285億2430万 | +4.52% | 24.93 | 2.33 |
12/23 | 2,860 | 2,880 | 2,855 | 2,855 | +0.53% | 208,000 | 3268億728万 | +4.2% | 24.8 | 2.32 |
12/20 | 2,790 | 2,850 | 2,790 | 2,840 | +3.27% | 337,600 | 3250億9025万 | +3.88% | 24.67 | 2.3 |
12/19 | 2,725 | 2,750 | 2,725 | 2,750 | +0.73% | 123,200 | 3147億8810万 | +0.73% | 23.89 | 2.23 |
12/18 | 2,730 | 2,735 | 2,710 | 2,730 | 0% | 98,400 | 3124億9873万 | +0.11% | 23.71 | 2.21 |
12/17 | 2,735 | 2,735 | 2,695 | 2,730 | +0.37% | 209,400 | 3124億9873万 | +0.11% | 23.71 | 2.21 |
12/16 | 2,750 | 2,760 | 2,715 | 2,720 | -1.45% | 132,400 | 3113億5404万 | -0.22% | 23.62 | 2.21 |
12/13 | 2,780 | 2,800 | 2,740 | 2,760 | +0.91% | 367,800 | 3159億3278万 | +1.25% | 23.97 | 2.24 |
12/12 | 2,750 | 2,755 | 2,725 | 2,735 | +0.37% | 264,800 | 3130億7107万 | +0.59% | 23.75 | 2.22 |
12/11 | 2,735 | 2,740 | 2,715 | 2,725 | -1.09% | 149,200 | 3119億2639万 | +0.44% | 23.67 | 2.21 |
12/10 | 2,760 | 2,775 | 2,745 | 2,755 | -0.36% | 162,200 | 3153億6044万 | +1.74% | 23.93 | 2.23 |
12/09 | 2,750 | 2,765 | 2,735 | 2,765 | +1.28% | 143,000 | 3165億512万 | +2.37% | 24.02 | 2.24 |
12/06 | 2,725 | 2,740 | 2,715 | 2,730 | +0.18% | 145,600 | 3124億9873万 | +1.34% | 23.71 | 2.21 |
12/05 | 2,715 | 2,750 | 2,700 | 2,725 | +0.93% | 218,000 | 3119億2639万 | +1.38% | 23.67 | 2.21 |
12/04 | 2,685 | 2,705 | 2,655 | 2,700 | +0.19% | 208,600 | 3090億6468万 | +0.63% | 23.45 | 2.19 |
12/03 | 2,695 | 2,695 | 2,670 | 2,695 | -0.55% | 116,800 | 3084億9233万 | +0.63% | 23.41 | 2.19 |
12/02 | 2,705 | 2,730 | 2,695 | 2,710 | 0% | 181,400 | 3102億936万 | +1.42% | 23.54 | 2.2 |
11/29 | 2,725 | 2,735 | 2,700 | 2,710 | -0.55% | 120,400 | 3102億936万 | +1.65% | 23.54 | 2.2 |
11/28 | 2,770 | 2,770 | 2,700 | 2,725 | -1.27% | 195,000 | 3119億2639万 | +2.44% | 23.67 | 2.21 |
11/27 | 2,760 | 2,795 | 2,745 | 2,760 | +0.18% | 223,000 | 3159億3278万 | +4.03% | 23.97 | 2.24 |
11/26 | 2,750 | 2,755 | 2,735 | 2,755 | 0% | 181,400 | 3153億6044万 | +4.2% | 23.93 | 2.23 |
11/25 | 2,740 | 2,770 | 2,735 | 2,755 | +1.29% | 133,400 | 3153億6044万 | +4.59% | 23.93 | 2.23 |
11/22 | 2,690 | 2,730 | 2,680 | 2,720 | +0.93% | 195,200 | 3113億5404万 | +3.58% | 23.62 | 2.21 |
11/21 | 2,710 | 2,710 | 2,660 | 2,695 | -1.1% | 192,400 | 3084億9233万 | +2.86% | 23.41 | 2.19 |
11/20 | 2,705 | 2,740 | 2,695 | 2,725 | -0.18% | 152,800 | 3119億2639万 | +4.25% | 23.67 | 2.21 |
11/19 | 2,685 | 2,740 | 2,685 | 2,730 | +1.11% | 129,200 | 3124億9873万 | +4.76% | 23.71 | 2.21 |
11/18 | 2,720 | 2,725 | 2,690 | 2,700 | -1.46% | 121,800 | 3090億6468万 | +3.93% | 23.45 | 2.19 |
11/15 | 2,695 | 2,745 | 2,680 | 2,740 | +2.05% | 277,600 | 3136億4341万 | +5.75% | 23.8 | 2.22 |
11/14 | 2,720 | 2,725 | 2,660 | 2,685 | -1.1% | 212,200 | 3073億4765万 | +4.03% | 23.32 | 2.18 |
11/13 | 2,720 | 2,725 | 2,700 | 2,715 | -0.18% | 207,800 | 3107億8170万 | +5.56% | 23.58 | 2.2 |
11/12 | 2,700 | 2,725 | 2,655 | 2,720 | +0.18% | 307,600 | 3113億5404万 | +6.25% | 23.62 | 2.21 |
11/11 | 2,710 | 2,795 | 2,705 | 2,715 | +5.23% | 334,000 | 3107億8170万 | +6.55% | 23.58 | 2.2 |
11/08 | 2,635 | 2,635 | 2,570 | 2,580 | -0.39% | 228,400 | 2953億2847万 | +1.65% | 22.41 | 2.09 |
11/07 | 2,590 | 2,605 | 2,565 | 2,590 | 0% | 140,800 | 2964億7315万 | +2.21% | 22.5 | 2.1 |
11/06 | 2,615 | 2,620 | 2,570 | 2,590 | -0.19% | 119,800 | 2964億7315万 | +2.37% | 22.5 | 2.1 |
11/05 | 2,590 | 2,605 | 2,575 | 2,595 | +0.19% | 158,600 | 2970億4549万 | +2.61% | 22.54 | 2.11 |