PBR
2020/01/29~2020/06/25
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 |
06/25 | 935 | 949 | 935 | 944 | +2.61% | 4,500 | 85億1986万 | +13.33% | 9.14 | 0.98 |
06/24 | 925 | 925 | 918 | 920 | 0% | 1,400 | 83億325万 | +11.52% | 8.91 | 0.96 |
06/23 | 927 | 927 | 918 | 920 | 0% | 1,100 | 83億325万 | +12.47% | 8.91 | 0.96 |
06/22 | 925 | 930 | 920 | 920 | +0.55% | 2,200 | 83億325万 | +13.3% | 8.91 | 0.96 |
06/19 | 910 | 925 | 910 | 915 | -0.54% | 1,500 | 82億5813万 | +13.66% | 8.86 | 0.95 |
06/18 | 906 | 920 | 906 | 920 | +1.88% | 1,300 | 83億325万 | +15.29% | 8.91 | 0.96 |
06/17 | 915 | 920 | 903 | 903 | -0.55% | 1,700 | 81億4982万 | +14.3% | 8.74 | 0.94 |
06/16 | 880 | 908 | 880 | 908 | +3.53% | 2,700 | 81億9495万 | +15.82% | 8.79 | 0.94 |
06/15 | 887 | 890 | 869 | 877 | +4.16% | 3,000 | 79億1517万 | +12.72% | 8.49 | 0.91 |
06/12 | 820 | 852 | 801 | 842 | +4.6% | 7,800 | 75億9928万 | +8.93% | 8.15 | 0.88 |
06/11 | 803 | 805 | 803 | 805 | +0.25% | 3,000 | 72億6535万 | +4.68% | 7.8 | 0.84 |
06/10 | 804 | 808 | 803 | 803 | +0.12% | 53,900 | 72億4729万 | +4.69% | 7.78 | 0.84 |
06/09 | 800 | 815 | 800 | 802 | +1.91% | 56,600 | 72億3827万 | +4.97% | 7.77 | 0.83 |
06/08 | 782 | 794 | 782 | 787 | -1.25% | 3,700 | 71億289万 | +3.28% | 7.62 | 0.82 |
06/05 | 789 | 797 | 789 | 797 | +1.14% | 1,000 | 71億9314万 | +4.87% | 7.72 | 0.83 |
06/04 | 791 | 791 | 788 | 788 | -0.38% | 500 | 71億1192万 | +3.68% | 7.63 | 0.82 |
06/03 | 799 | 799 | 791 | 791 | -0.63% | 1,000 | 71億3899万 | +4.22% | 7.66 | 0.82 |
06/02 | 794 | 796 | 794 | 796 | +0.25% | 1,000 | 71億8412万 | +5.01% | 7.71 | 0.83 |
06/01 | 795 | 795 | 781 | 794 | +2.06% | 700 | 71億6607万 | +5.03% | 7.69 | 0.83 |
05/29 | 770 | 778 | 770 | 778 | +0.91% | 500 | 70億2166万 | +3.05% | 7.53 | 0.81 |
05/28 | 777 | 790 | 771 | 771 | -0.39% | 4,600 | 69億5849万 | +2.12% | 7.47 | 0.8 |
05/27 | 774 | 774 | 774 | 774 | +1.44% | 200 | 69億8556万 | +2.52% | 7.5 | 0.81 |
05/26 | 761 | 770 | 761 | 763 | +0.39% | 57,700 | 68億8628万 | +1.06% | 7.39 | 0.79 |
05/25 | 777 | 777 | 760 | 760 | +0.53% | 6,800 | 68億5921万 | +0.66% | 7.36 | 0.79 |
05/22 | 750 | 759 | 750 | 756 | +1.48% | 1,100 | 68億2311万 | +0.13% | 7.32 | 0.79 |
05/21 | 750 | 750 | 745 | 745 | +0.27% | 1,300 | 67億2383万 | -1.46% | 7.21 | 0.78 |
05/20 | 773 | 773 | 743 | 743 | -0.93% | 3,200 | 67億578万 | -1.85% | 7.19 | 0.77 |
05/19 | 750 | 751 | 750 | 750 | 0% | 600 | 67億6896万 | -1.06% | 7.26 | 0.78 |
05/18 | 750 | 750 | 750 | 750 | +0.94% | 100 | 67億6896万 | -1.19% | 7.26 | 0.78 |
05/15 | 741 | 743 | 741 | 743 | +3.19% | 1,200 | 67億578万 | -2.11% | 7.19 | 0.77 |
05/14 | 746 | 747 | 720 | 720 | -4.76% | 2,400 | 64億9820万 | -5.26% | 6.97 | 0.75 |
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 |