PBR
2019/12/10~2020/05/13
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 |
05/13 | 749 | 756 | 749 | 756 | +0.93% | 200 | 68億2311万 | -0.66% | 7.32 | 0.79 |
05/12 | 755 | 755 | 741 | 749 | -0.13% | 1,000 | 67億5993万 | -1.58% | 7.25 | 0.78 |
05/11 | 753 | 753 | 750 | 750 | +0.67% | 900 | 67億6896万 | -1.57% | 7.26 | 0.78 |
05/08 | 745 | 747 | 745 | 745 | -0.93% | 300 | 67億2383万 | -2.36% | 7.21 | 0.78 |
05/07 | 746 | 752 | 746 | 752 | +0.27% | 600 | 67億8701万 | -1.44% | 7.28 | 0.78 |
05/01 | 741 | 750 | 741 | 750 | +0.67% | 300 | 67億6896万 | -1.7% | 7.26 | 0.78 |
04/30 | 744 | 745 | 737 | 745 | +0.13% | 900 | 67億2383万 | -2.23% | 7.61 | 0.85 |
04/28 | 737 | 745 | 720 | 744 | -4.25% | 3,600 | 67億1480万 | -2.49% | 7.6 | 0.85 |
04/27 | 804 | 808 | 772 | 777 | +0.39% | 6,700 | 70億1264万 | +1.83% | 7.94 | 0.89 |
04/24 | 760 | 774 | 755 | 774 | +1.98% | 1,700 | 69億8556万 | +1.84% | 7.9 | 0.88 |
04/23 | 760 | 760 | 750 | 759 | -0.13% | 3,400 | 68億5018万 | +0.26% | 7.75 | 0.87 |
04/22 | 761 | 769 | 760 | 760 | -0.78% | 900 | 68億5921万 | +0.66% | 7.76 | 0.87 |
04/21 | 765 | 768 | 751 | 766 | -1.29% | 1,400 | 69億1336万 | +1.86% | 7.82 | 0.87 |
04/20 | 770 | 776 | 766 | 776 | +0.78% | 1,500 | 70億361万 | +3.6% | 7.92 | 0.88 |
04/17 | 762 | 773 | 760 | 770 | +1.05% | 1,300 | 69億4946万 | +2.94% | 7.86 | 0.88 |
04/16 | 760 | 778 | 760 | 762 | -0.52% | 16,400 | 68億7726万 | +2.01% | 7.78 | 0.87 |
04/15 | 773 | 773 | 766 | 766 | -1.67% | 3,100 | 69億1336万 | +2.41% | 7.82 | 0.87 |
04/14 | 781 | 783 | 778 | 779 | -0.26% | 1,500 | 70億3069万 | +4.28% | 7.96 | 0.89 |
04/13 | 784 | 784 | 770 | 781 | +1.56% | 1,100 | 70億4874万 | +4.83% | 7.98 | 0.89 |
04/10 | 769 | 769 | 769 | 769 | 0% | 1,100 | 69億4044万 | +3.22% | 7.85 | 0.88 |
04/09 | 768 | 769 | 764 | 769 | +1.18% | 1,300 | 69億4044万 | +2.95% | 7.85 | 0.88 |
04/08 | 751 | 769 | 751 | 760 | +1.2% | 1,000 | 68億5921万 | +1.47% | 7.76 | 0.87 |
04/07 | 770 | 770 | 728 | 751 | -2.47% | 1,600 | 67億7798万 | +0.13% | 7.67 | 0.86 |
04/06 | 750 | 770 | 750 | 770 | +4.76% | 1,600 | 69億4946万 | +2.39% | 7.86 | 0.88 |
04/03 | 778 | 778 | 735 | 735 | -4.3% | 900 | 66億3358万 | -2.13% | 7.51 | 0.84 |
04/02 | 750 | 768 | 750 | 768 | -1.41% | 500 | 69億3141万 | +1.72% | 7.84 | 0.88 |
04/01 | 772 | 784 | 764 | 779 | +1.83% | 1,800 | 70億3069万 | +2.5% | 7.96 | 0.89 |
03/31 | 766 | 778 | 765 | 765 | +1.86% | 600 | 69億433万 | 0% | 7.81 | 0.87 |
03/30 | 728 | 751 | 722 | 751 | +0.13% | 1,800 | 67億7798万 | -2.72% | 7.67 | 0.86 |
03/27 | 750 | 750 | 750 | 750 | +4.75% | 100 | 67億6896万 | -3.72% | 7.66 | 0.86 |
03/26 | 793 | 793 | 716 | 716 | -8.21% | 3,500 | 64億6210万 | -8.91% | 7.31 | 0.82 |
03/25 | 833 | 833 | 780 | 780 | +6.85% | 6,100 | 70億3971万 | -1.76% | 7.97 | 0.89 |
03/24 | 712 | 737 | 712 | 730 | +3.25% | 3,900 | 65億8845万 | -8.64% | 7.46 | 0.83 |
03/23 | 710 | 710 | 700 | 707 | +0.28% | 15,900 | 63億8087万 | -12.39% | 7.22 | 0.81 |
03/19 | 706 | 731 | 692 | 705 | -2.08% | 3,300 | 63億6282万 | -13.6% | 7.2 | 0.8 |
03/18 | 692 | 739 | 692 | 720 | +6.19% | 2,300 | 64億9820万 | -12.62% | 7.35 | 0.82 |
03/17 | 691 | 692 | 651 | 678 | -1.88% | 12,400 | 61億1913万 | -18.61% | 6.92 | 0.77 |
03/16 | 745 | 745 | 690 | 691 | -7.25% | 5,000 | 62億3646万 | -18.03% | 7.06 | 0.79 |
03/13 | 715 | 745 | 692 | 745 | -1.97% | 4,400 | 67億2383万 | -12.56% | 7.61 | 0.85 |
03/12 | 750 | 760 | 715 | 760 | -1.3% | 2,600 | 68億5921万 | -11.53% | 7.76 | 0.87 |
03/11 | 740 | 770 | 740 | 770 | +4.05% | 1,700 | 69億4946万 | -11.09% | 7.86 | 0.88 |
03/10 | 710 | 740 | 702 | 740 | 0% | 11,300 | 66億7870万 | -15.23% | 7.56 | 0.84 |
03/09 | 734 | 745 | 734 | 740 | -5.01% | 3,800 | 66億7870万 | -16% | 7.56 | 0.84 |
03/06 | 800 | 800 | 770 | 779 | -3.83% | 1,800 | 70億3069万 | -12.37% | 7.96 | 0.89 |
03/05 | 825 | 825 | 800 | 810 | -1.82% | 3,800 | 73億1047万 | -9.5% | 8.27 | 0.92 |
03/04 | 782 | 825 | 780 | 825 | +4.43% | 3,900 | 74億4585万 | -8.44% | 8.43 | 0.94 |
03/03 | 816 | 825 | 780 | 790 | +0.51% | 4,800 | 71億2997万 | -12.8% | 8.07 | 0.9 |
03/02 | 738 | 836 | 703 | 786 | +4.11% | 9,300 | 70億9387万 | -13.82% | 8.03 | 0.9 |
02/28 | 821 | 821 | 747 | 755 | -10.23% | 11,000 | 68億1408万 | -17.76% | 7.71 | 0.86 |
02/27 | 882 | 882 | 841 | 841 | -4.65% | 7,300 | 75億9026万 | -9.18% | 8.59 | 0.96 |
02/26 | 919 | 919 | 880 | 882 | -4.23% | 3,600 | 79億6029万 | -5.16% | 9.01 | 1.01 |
02/25 | 927 | 927 | 915 | 921 | -0.32% | 5,200 | 83億1228万 | -1.18% | 9.41 | 1.05 |
02/21 | 919 | 925 | 911 | 924 | 0% | 1,200 | 83億3935万 | -0.86% | 9.44 | 1.05 |
02/20 | 926 | 926 | 908 | 924 | -0.65% | 500 | 83億3935万 | -0.96% | 9.44 | 1.05 |
02/19 | 901 | 930 | 872 | 930 | +2.76% | 7,000 | 83億9351万 | -0.32% | 9.5 | 1.06 |
02/18 | 902 | 905 | 902 | 905 | -1.31% | 1,400 | 81億6787万 | -3% | 9.24 | 1.03 |
02/17 | 921 | 922 | 900 | 917 | -0.65% | 3,300 | 82億7618万 | -1.93% | 9.36 | 1.05 |
02/14 | 923 | 924 | 923 | 923 | -0.54% | 1,500 | 83億3033万 | -1.39% | 9.43 | 1.05 |
02/13 | 928 | 928 | 928 | 928 | +0.11% | 300 | 83億7545万 | -0.85% | 9.48 | 1.06 |
02/12 | 928 | 928 | 927 | 927 | 0% | 900 | 83億6643万 | -0.96% | 9.47 | 1.06 |
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 |