PBR
2019/09/10~2020/02/10
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 |
02/10 | 927 | 933 | 927 | 927 | -0.11% | 1,600 | 83億6643万 | -1.07% | 9.47 | 1.06 |
02/07 | 933 | 933 | 928 | 928 | +0.11% | 1,300 | 83億7545万 | -0.96% | 9.48 | 1.06 |
02/06 | 930 | 932 | 927 | 927 | -0.11% | 1,600 | 83億6643万 | -1.17% | 9.47 | 1.06 |
02/05 | 934 | 934 | 917 | 928 | -0.64% | 3,000 | 83億7545万 | -1.07% | 9.48 | 1.06 |
02/04 | 928 | 934 | 917 | 934 | +0.65% | 1,100 | 84億2961万 | -0.53% | 9.54 | 1.06 |
02/03 | 922 | 955 | 917 | 928 | -0.64% | 3,600 | 83億7545万 | -1.17% | 9.48 | 1.06 |
01/31 | 939 | 939 | 933 | 934 | -0.64% | 400 | 84億2961万 | -0.53% | 9.54 | 1.06 |
01/30 | 945 | 959 | 940 | 940 | -0.53% | 1,900 | 84億8376万 | +0.11% | 9.6 | 1.07 |
01/29 | 951 | 952 | 945 | 945 | -0.63% | 1,000 | 85億2888万 | +0.64% | 9.65 | 1.08 |
01/28 | 944 | 951 | 941 | 951 | +0.32% | 1,500 | 85億8304万 | +1.28% | 9.71 | 1.08 |
01/27 | 948 | 957 | 948 | 948 | -0.21% | 5,400 | 85億5596万 | +1.07% | 9.68 | 1.08 |
01/24 | 939 | 950 | 939 | 950 | +1.39% | 1,300 | 85億7401万 | +1.39% | 9.7 | 1.08 |
01/23 | 948 | 954 | 923 | 937 | -1.16% | 4,200 | 84億5668万 | 0% | 9.57 | 1.07 |
01/22 | 939 | 950 | 937 | 948 | +0.96% | 3,500 | 85億5596万 | +1.28% | 9.68 | 1.08 |
01/21 | 932 | 939 | 930 | 939 | +0.32% | 1,600 | 84億7473万 | +0.43% | 9.59 | 1.07 |
01/20 | 931 | 936 | 931 | 936 | +0.54% | 1,000 | 84億4766万 | +0.21% | 9.56 | 1.07 |
01/17 | 930 | 931 | 928 | 931 | +0.11% | 2,000 | 84億253万 | -0.11% | 9.51 | 1.06 |
01/16 | 931 | 942 | 930 | 930 | -0.11% | 3,100 | 83億9351万 | -0.21% | 9.5 | 1.06 |
01/15 | 940 | 940 | 931 | 931 | -0.96% | 900 | 84億253万 | 0% | 9.51 | 1.06 |
01/14 | 942 | 942 | 935 | 940 | -0.21% | 1,500 | 84億8376万 | +1.08% | 9.6 | 1.07 |
01/10 | 942 | 942 | 942 | 942 | +0.21% | 800 | 85億181万 | +1.51% | 9.62 | 1.07 |
01/09 | 930 | 944 | 930 | 940 | +1.62% | 1,000 | 84億8376万 | +1.51% | 9.6 | 1.07 |
01/08 | 932 | 933 | 925 | 925 | -1.6% | 2,100 | 83億4838万 | 0% | 9.45 | 1.05 |
01/07 | 935 | 940 | 930 | 940 | +0.53% | 1,200 | 84億8376万 | +1.73% | 9.6 | 1.07 |
01/06 | 945 | 946 | 935 | 935 | -1.16% | 2,400 | 84億3863万 | +1.41% | 9.55 | 1.07 |
2019 |
12/30 | 941 | 946 | 939 | 946 | 0% | 1,600 | 85億3791万 | +2.71% | 9.66 | 1.08 |
12/27 | 935 | 968 | 935 | 946 | +1.28% | 4,700 | 85億3791万 | +2.94% | 9.66 | 1.08 |
12/26 | 934 | 934 | 928 | 934 | 0% | 6,800 | 84億2961万 | +1.85% | 9.54 | 1.06 |
12/25 | 944 | 949 | 934 | 934 | 0% | 5,900 | 84億2961万 | +2.08% | 9.54 | 1.06 |
12/24 | 933 | 938 | 932 | 934 | -0.43% | 2,100 | 84億2961万 | +2.19% | 9.54 | 1.06 |
12/23 | 943 | 943 | 938 | 938 | -0.53% | 2,100 | 84億6571万 | +2.85% | 9.58 | 1.07 |
12/20 | 940 | 944 | 940 | 943 | +0.53% | 2,000 | 85億1083万 | +3.63% | 9.63 | 1.08 |
12/19 | 938 | 938 | 936 | 938 | +0.21% | 1,900 | 84億6571万 | +3.3% | 9.58 | 1.07 |
12/18 | 925 | 939 | 924 | 936 | +1.3% | 1,700 | 84億4766万 | +3.31% | 9.56 | 1.07 |
12/17 | 930 | 932 | 920 | 924 | -0.86% | 3,200 | 83億3935万 | +2.21% | 9.44 | 1.05 |
12/16 | 945 | 945 | 932 | 932 | -1.38% | 1,800 | 84億1156万 | +3.21% | 9.52 | 1.06 |
12/13 | 958 | 958 | 940 | 945 | +3.5% | 13,600 | 85億2888万 | +4.77% | 9.65 | 1.08 |
12/12 | 915 | 920 | 913 | 913 | 0% | 1,400 | 82億4008万 | +1.44% | 9.32 | 1.04 |
12/11 | 916 | 920 | 913 | 913 | -0.22% | 1,600 | 82億4008万 | +1.56% | 9.32 | 1.04 |
12/10 | 907 | 915 | 907 | 915 | +0.88% | 2,400 | 82億5813万 | +1.89% | 9.34 | 1.04 |
12/09 | 909 | 912 | 907 | 907 | -0.11% | 2,500 | 81億8592万 | +1% | 9.26 | 1.03 |
12/06 | 900 | 908 | 900 | 908 | +0.33% | 2,100 | 81億9495万 | +1.23% | 9.27 | 1.04 |
12/05 | 905 | 905 | 900 | 905 | -0.33% | 700 | 81億6787万 | +1% | 9.24 | 1.03 |
12/04 | 892 | 908 | 892 | 908 | +1.57% | 1,400 | 81億9495万 | +1.34% | 9.27 | 1.04 |
12/03 | 900 | 900 | 892 | 894 | -0.67% | 700 | 80億6860万 | -0.22% | 9.13 | 1.02 |
12/02 | 905 | 906 | 900 | 900 | -0.22% | 1,600 | 81億2275万 | +0.45% | 9.19 | 1.03 |
11/29 | 905 | 905 | 902 | 902 | -0.33% | 800 | 81億4080万 | +0.67% | 9.21 | 1.03 |
11/28 | 902 | 905 | 901 | 905 | +0.33% | 1,400 | 81億6787万 | +1% | 9.24 | 1.03 |
11/27 | 902 | 902 | 900 | 902 | -0.11% | 500 | 81億4080万 | +0.67% | 9.21 | 1.03 |
11/26 | 900 | 903 | 900 | 903 | +0.22% | 700 | 81億4982万 | +0.78% | 9.22 | 1.03 |
11/25 | 910 | 910 | 890 | 901 | +0.67% | 6,000 | 81億3177万 | +0.56% | 9.2 | 1.03 |
11/22 | 890 | 895 | 889 | 895 | +0.56% | 700 | 80億7762万 | -0.11% | 9.14 | 1.02 |
11/21 | 889 | 890 | 886 | 890 | +0.11% | 700 | 80億3249万 | -0.67% | 9.09 | 1.01 |
11/20 | 891 | 892 | 889 | 889 | -0.22% | 1,100 | 80億2347万 | -0.78% | 9.08 | 1.01 |
11/19 | 895 | 898 | 890 | 891 | -0.67% | 1,400 | 80億4152万 | -0.56% | 9.1 | 1.02 |
11/18 | 891 | 897 | 891 | 897 | +0.9% | 500 | 80億9567万 | +0.11% | 9.16 | 1.02 |
11/15 | 889 | 895 | 889 | 889 | 0% | 500 | 80億2347万 | -0.78% | 9.08 | 1.01 |
11/14 | 892 | 896 | 889 | 889 | -0.34% | 2,000 | 80億2347万 | -0.78% | 9.08 | 1.01 |
11/13 | 893 | 895 | 892 | 892 | -0.67% | 1,200 | 80億5054万 | -0.45% | 9.11 | 1.02 |
11/12 | 893 | 898 | 893 | 898 | +0.56% | 400 | 81億470万 | +0.22% | 9.17 | 1.02 |
11/11 | 893 | 899 | 893 | 893 | +0.11% | 900 | 80億5957万 | -0.22% | 9.12 | 1.02 |
11/08 | 895 | 895 | 892 | 892 | -0.67% | 1,800 | 80億5054万 | -0.34% | 9.11 | 1.02 |
11/07 | 895 | 898 | 895 | 898 | -0.11% | 900 | 81億470万 | +0.34% | 9.17 | 1.02 |
11/06 | 895 | 899 | 895 | 899 | +0.45% | 900 | 81億1372万 | +0.33% | 9.18 | 1.02 |
11/05 | 890 | 899 | 890 | 895 | +0.56% | 2,000 | 80億7762万 | -0.11% | 9.14 | 1.02 |
11/01 | 895 | 895 | 890 | 890 | -0.56% | 400 | 80億3249万 | -0.78% | 9.09 | 1.01 |
10/31 | 886 | 895 | 886 | 895 | 0% | 400 | 80億7762万 | -0.33% | 9.14 | 1.02 |
10/30 | 891 | 895 | 882 | 895 | -1.1% | 5,100 | 80億7762万 | -0.44% | 9.14 | 1.02 |
10/29 | 908 | 909 | 900 | 905 | -0.11% | 3,200 | 81億6787万 | +0.67% | 9.24 | 1.03 |
10/28 | 901 | 906 | 899 | 906 | +0.78% | 2,100 | 81億7690万 | +0.78% | 9.25 | 1.03 |
10/25 | 905 | 905 | 895 | 899 | 0% | 5,600 | 81億1372万 | 0% | 9.18 | 1.02 |
10/24 | 900 | 900 | 899 | 899 | -0.11% | 700 | 81億1372万 | 0% | 9.18 | 1.02 |
10/23 | 900 | 900 | 893 | 900 | 0% | 1,300 | 81億2275万 | +0.22% | 9.19 | 1.03 |
10/21 | 900 | 900 | 900 | 900 | +0.33% | 1,000 | 81億2275万 | +0.22% | 9.19 | 1.03 |
10/18 | 900 | 900 | 897 | 897 | -0.33% | 2,300 | 80億9567万 | 0% | 9.16 | 1.02 |
10/17 | 898 | 900 | 897 | 900 | +0.33% | 2,300 | 81億2275万 | +0.45% | 9.19 | 1.03 |
10/16 | 899 | 899 | 892 | 897 | -0.22% | 1,800 | 80億9567万 | +0.11% | 9.16 | 1.02 |
10/15 | 892 | 899 | 891 | 899 | +1.01% | 1,200 | 81億1372万 | +0.33% | 9.18 | 1.02 |
10/11 | 899 | 899 | 890 | 890 | -0.34% | 1,200 | 80億3249万 | -0.56% | 9.09 | 1.01 |
10/10 | 895 | 899 | 893 | 893 | 0% | 300 | 80億5957万 | -0.33% | 9.12 | 1.02 |
10/09 | 900 | 905 | 893 | 893 | +0.68% | 600 | 80億5957万 | -0.45% | 9.12 | 1.02 |
10/08 | 890 | 900 | 887 | 887 | -0.11% | 1,000 | 80億542万 | -1.33% | 9.06 | 1.01 |
10/07 | 887 | 890 | 887 | 888 | -0.22% | 500 | 80億1444万 | -1.44% | 9.07 | 1.01 |
10/04 | 884 | 890 | 884 | 890 | +0.56% | 1,600 | 80億3249万 | -1.55% | 9.09 | 1.01 |
10/03 | 890 | 890 | 885 | 885 | -0.56% | 1,300 | 79億8737万 | -2.43% | 9.04 | 1.01 |
10/02 | 900 | 900 | 890 | 890 | -0.78% | 1,500 | 80億3249万 | -2.31% | 9.09 | 1.01 |
10/01 | 905 | 910 | 880 | 897 | -0.88% | 2,700 | 80億9567万 | -1.86% | 9.16 | 1.02 |
09/30 | 900 | 905 | 900 | 905 | -1.09% | 2,400 | 81億6787万 | -1.2% | 9.24 | 1.03 |
09/27 | 915 | 915 | 915 | 915 | -0.22% | 1,200 | 82億5813万 | -0.33% | 9.34 | 1.04 |
09/26 | 910 | 918 | 910 | 917 | -0.33% | 400 | 82億7618万 | -0.43% | 9.36 | 1.05 |
09/25 | 919 | 924 | 919 | 920 | +1.77% | 4,600 | 83億325万 | -0.33% | 9.4 | 1.05 |
09/24 | 910 | 910 | 880 | 904 | -0.11% | 4,500 | 81億5885万 | -2.38% | 9.23 | 1.03 |
09/20 | 900 | 905 | 900 | 905 | +0.56% | 1,400 | 81億6787万 | -2.69% | 9.24 | 1.03 |
09/19 | 898 | 901 | 898 | 900 | +0.22% | 1,900 | 81億2275万 | -3.64% | 9.19 | 1.03 |
09/18 | 898 | 898 | 897 | 898 | 0% | 400 | 81億470万 | -4.26% | 9.17 | 1.02 |
09/17 | 873 | 899 | 873 | 898 | +2.28% | 1,500 | 81億470万 | -4.67% | 9.17 | 1.02 |
09/13 | 894 | 894 | 874 | 878 | -2.23% | 1,800 | 79億2419万 | -7.19% | 8.97 | 1 |
09/12 | 893 | 898 | 871 | 898 | +2.05% | 700 | 81億470万 | -5.57% | 9.17 | 1.02 |
09/11 | 886 | 886 | 869 | 880 | -0.56% | 4,000 | 79億4224万 | -7.85% | 8.99 | 1 |
09/10 | 880 | 885 | 879 | 885 | +0.11% | 800 | 79億8737万 | -7.81% | 9.04 | 1.01 |