PBR
2020/02/05~2020/07/02
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 |
---|
2020 |
07/02 | 1,498 | 1,525 | 1,496 | 1,496 | -0.13% | 10,600 | 220億7958万 | -6.85% | 13.76 | 0.68 |
07/01 | 1,534 | 1,540 | 1,488 | 1,498 | -2.35% | 12,800 | 221億910万 | -7.13% | 13.78 | 0.68 |
06/30 | 1,597 | 1,597 | 1,534 | 1,534 | -2.66% | 8,300 | 226億4042万 | -5.48% | 14.11 | 0.69 |
06/29 | 1,591 | 1,613 | 1,543 | 1,576 | -0.76% | 48,700 | 232億6031万 | -3.19% | 14.49 | 0.71 |
06/26 | 1,585 | 1,603 | 1,574 | 1,588 | +1.15% | 14,600 | 234億3741万 | -2.46% | 14.6 | 0.72 |
06/25 | 1,574 | 1,604 | 1,554 | 1,570 | -0.06% | 8,200 | 231億7175万 | -3.5% | 14.44 | 0.71 |
06/24 | 1,620 | 1,630 | 1,571 | 1,571 | -2.36% | 8,100 | 231億8651万 | -3.44% | 14.45 | 0.71 |
06/23 | 1,593 | 1,609 | 1,562 | 1,609 | +1% | 11,400 | 237億4735万 | -1.17% | 14.8 | 0.73 |
06/22 | 1,605 | 1,605 | 1,559 | 1,593 | -0.75% | 8,400 | 235億1121万 | -1.97% | 14.65 | 0.72 |
06/19 | 1,620 | 1,620 | 1,579 | 1,605 | -0.93% | 11,200 | 236億8832万 | -0.86% | 14.76 | 0.73 |
06/18 | 1,614 | 1,633 | 1,590 | 1,620 | +0.43% | 12,200 | 239億970万 | +0.5% | 14.9 | 0.73 |
06/17 | 1,643 | 1,645 | 1,595 | 1,613 | -1.83% | 7,400 | 238億639万 | +0.37% | 14.83 | 0.73 |
06/16 | 1,562 | 1,643 | 1,529 | 1,643 | +6.21% | 16,900 | 242億4916万 | +2.5% | 15.11 | 0.74 |
06/15 | 1,560 | 1,565 | 1,533 | 1,547 | -2.7% | 15,100 | 228億3229万 | -3.19% | 14.23 | 0.7 |
06/12 | 1,576 | 1,607 | 1,570 | 1,590 | -1.3% | 21,300 | 234億6693万 | -0.31% | 14.62 | 0.72 |
06/11 | 1,647 | 1,647 | 1,604 | 1,611 | -2.89% | 16,700 | 237億7687万 | +1.32% | 14.82 | 0.73 |
06/10 | 1,689 | 1,692 | 1,642 | 1,659 | -1.78% | 18,400 | 244億8531万 | +4.93% | 15.26 | 0.75 |
06/09 | 1,675 | 1,696 | 1,652 | 1,689 | +0.84% | 17,300 | 249億2808万 | +7.58% | 15.53 | 0.77 |
06/08 | 1,628 | 1,686 | 1,626 | 1,675 | +2.01% | 17,000 | 247億2145万 | +7.37% | 15.41 | 0.76 |
06/05 | 1,641 | 1,644 | 1,631 | 1,642 | +0.06% | 8,000 | 242億3440万 | +5.94% | 15.1 | 0.74 |
06/04 | 1,650 | 1,656 | 1,635 | 1,641 | -0.55% | 11,700 | 242億1965万 | +6.49% | 15.09 | 0.74 |
06/03 | 1,665 | 1,665 | 1,641 | 1,650 | -0.9% | 16,700 | 243億5248万 | +7.77% | 15.18 | 0.75 |
06/02 | 1,640 | 1,670 | 1,640 | 1,665 | +1.52% | 13,500 | 245億7386万 | +9.47% | 15.31 | 0.75 |
06/01 | 1,626 | 1,640 | 1,622 | 1,640 | +0.86% | 5,900 | 266億3366万 | +8.61% | 15.7 | 0.77 |
05/29 | 1,678 | 1,685 | 1,626 | 1,626 | -3.1% | 18,200 | 264億630万 | +8.4% | 15.57 | 0.77 |
05/28 | 1,739 | 1,739 | 1,657 | 1,678 | -3.51% | 24,100 | 272億5078万 | +12.69% | 16.07 | 0.79 |
05/27 | 1,648 | 1,739 | 1,608 | 1,739 | +5.46% | 18,800 | 282億4142万 | +17.82% | 16.65 | 0.82 |
05/26 | 1,576 | 1,649 | 1,576 | 1,649 | +4.63% | 10,500 | 267億7982万 | +12.71% | 15.79 | 0.78 |
05/25 | 1,569 | 1,584 | 1,569 | 1,576 | +0.51% | 5,000 | 255億9430万 | +8.61% | 15.09 | 0.74 |
05/22 | 1,568 | 1,570 | 1,547 | 1,568 | 0% | 3,100 | 254億6438万 | +8.74% | 15.01 | 0.74 |
05/21 | 1,594 | 1,594 | 1,534 | 1,568 | -1.63% | 13,300 | 254億6438万 | +9.42% | 15.01 | 0.74 |
05/20 | 1,535 | 1,594 | 1,526 | 1,594 | +3.84% | 14,900 | 258億8662万 | +11.86% | 15.26 | 0.75 |
05/19 | 1,491 | 1,543 | 1,490 | 1,535 | +5.07% | 14,000 | 249億2846万 | +8.4% | 14.7 | 0.72 |
05/18 | 1,476 | 1,476 | 1,430 | 1,461 | +2.17% | 10,400 | 237億2669万 | +3.76% | 13.99 | 0.69 |
05/15 | 1,502 | 1,502 | 1,430 | 1,430 | -3.9% | 7,400 | 232億2325万 | +2.07% | 13.69 | 0.67 |
05/14 | 1,521 | 1,522 | 1,483 | 1,488 | -2.11% | 4,600 | 241億6517万 | +6.74% | 14.25 | 0.7 |
05/13 | 1,498 | 1,520 | 1,473 | 1,520 | +1.33% | 8,200 | 246億8486万 | +9.91% | 14.55 | 0.72 |
05/12 | 1,490 | 1,500 | 1,470 | 1,500 | +1.35% | 5,700 | 243億6006万 | +9.41% | 14.36 | 0.71 |
05/11 | 1,458 | 1,485 | 1,458 | 1,480 | +1.3% | 7,400 | 240億3525万 | +8.66% | 14.17 | 0.7 |
05/08 | 1,411 | 1,461 | 1,406 | 1,461 | +5.03% | 8,200 | 237億2669万 | +7.74% | 13.99 | 0.69 |
05/07 | 1,391 | 1,406 | 1,381 | 1,391 | -0.36% | 3,200 | 225億8989万 | +2.81% | 13.32 | 0.66 |
05/01 | 1,431 | 1,434 | 1,396 | 1,396 | -2.45% | 7,400 | 226億7109万 | +3.18% | 13.37 | 0.66 |
04/30 | 1,449 | 1,457 | 1,420 | 1,431 | +0.85% | 8,200 | 232億3949万 | +6% | 13.7 | 0.67 |
04/28 | 1,421 | 1,428 | 1,399 | 1,419 | +0.28% | 5,900 | 230億4461万 | +5.35% | 13.59 | 0.67 |
04/27 | 1,411 | 1,430 | 1,401 | 1,415 | +1.22% | 7,300 | 229億7965万 | +5.44% | 13.55 | 0.67 |
04/24 | 1,406 | 1,411 | 1,387 | 1,398 | -0.14% | 6,700 | 227億357万 | +4.56% | 13.39 | 0.66 |
04/23 | 1,399 | 1,419 | 1,381 | 1,400 | +1.01% | 6,700 | 227億3605万 | +5.03% | 13.4 | 0.66 |
04/22 | 1,394 | 1,400 | 1,357 | 1,386 | +0.14% | 8,500 | 225億869万 | +4.45% | 13.27 | 0.65 |
04/21 | 1,373 | 1,396 | 1,344 | 1,384 | +1.76% | 9,200 | 224億7621万 | +4.61% | 13.25 | 0.65 |
04/20 | 1,369 | 1,389 | 1,354 | 1,360 | -0.07% | 3,600 | 220億8645万 | +3.34% | 13.02 | 0.64 |
04/17 | 1,404 | 1,443 | 1,361 | 1,361 | -3.06% | 12,500 | 221億269万 | +3.89% | 13.03 | 0.64 |
04/16 | 1,351 | 1,404 | 1,338 | 1,404 | +4.93% | 12,100 | 228億101万 | +7.67% | 13.44 | 0.66 |
04/15 | 1,375 | 1,375 | 1,321 | 1,338 | -1.76% | 11,900 | 217億2917万 | +3.16% | 12.81 | 0.63 |
04/14 | 1,364 | 1,382 | 1,340 | 1,362 | +0.81% | 10,000 | 221億1893万 | +5.26% | 13.04 | 0.64 |
04/13 | 1,372 | 1,373 | 1,319 | 1,351 | -1.24% | 10,400 | 219億4029万 | +4.81% | 12.94 | 0.64 |
04/10 | 1,379 | 1,398 | 1,321 | 1,368 | +0.15% | 27,500 | 222億1637万 | +6.29% | 13.1 | 0.65 |
04/09 | 1,326 | 1,375 | 1,321 | 1,366 | +3.17% | 17,800 | 221億8389万 | +6.3% | 13.08 | 0.64 |
04/08 | 1,294 | 1,324 | 1,282 | 1,324 | +2.72% | 13,500 | 215億181万 | +3.28% | 12.68 | 0.62 |
04/07 | 1,275 | 1,294 | 1,239 | 1,289 | +1.9% | 15,700 | 209億3341万 | +0.55% | 12.34 | 0.61 |
04/06 | 1,201 | 1,265 | 1,182 | 1,265 | +5.24% | 15,700 | 205億4365万 | -1.4% | 12.11 | 0.6 |
04/03 | 1,232 | 1,243 | 1,196 | 1,202 | -2.2% | 9,700 | 195億2052万 | -6.39% | 11.51 | 0.57 |
04/02 | 1,262 | 1,262 | 1,229 | 1,229 | -3.61% | 11,000 | 199億5900万 | -4.73% | 11.77 | 0.58 |
04/01 | 1,319 | 1,331 | 1,268 | 1,275 | -4.28% | 18,100 | 207億605万 | -1.7% | 12.21 | 0.6 |
03/31 | 1,361 | 1,361 | 1,305 | 1,332 | -2.92% | 16,000 | 216億3173万 | +2.38% | 7.98 | 0.62 |
03/30 | 1,365 | 1,372 | 1,285 | 1,372 | -2.14% | 28,200 | 222億8133万 | +4.97% | 8.22 | 0.64 |
03/27 | 1,358 | 1,402 | 1,311 | 1,402 | +5.57% | 48,400 | 227億6853万 | +6.94% | 8.4 | 0.66 |
03/26 | 1,329 | 1,337 | 1,253 | 1,328 | -0.97% | 38,100 | 215億6677万 | +0.99% | 7.96 | 0.62 |
03/25 | 1,326 | 1,342 | 1,310 | 1,341 | +3.47% | 14,400 | 217億7789万 | +1.44% | 8.04 | 0.63 |
03/24 | 1,287 | 1,309 | 1,268 | 1,296 | +0.78% | 22,400 | 210億4709万 | -2.48% | 7.77 | 0.61 |
03/23 | 1,318 | 1,325 | 1,240 | 1,286 | -1.46% | 49,800 | 208億8469万 | -3.96% | 7.71 | 0.6 |
03/19 | 1,270 | 1,310 | 1,248 | 1,305 | +5.24% | 21,600 | 211億9325万 | -3.19% | 7.82 | 0.61 |
03/18 | 1,302 | 1,302 | 1,231 | 1,240 | -4.76% | 27,600 | 201億3764万 | -8.82% | 7.43 | 0.58 |
03/17 | 1,190 | 1,308 | 1,168 | 1,302 | +7.43% | 33,500 | 211億4453万 | -5.38% | 7.8 | 0.61 |
03/16 | 1,215 | 1,245 | 1,193 | 1,212 | +0.66% | 37,100 | 196億8292万 | -12.93% | 7.26 | 0.57 |
03/13 | 1,171 | 1,225 | 1,134 | 1,204 | +0.25% | 39,800 | 195億5300万 | -14.49% | 7.21 | 0.56 |
03/12 | 1,215 | 1,241 | 1,187 | 1,201 | -2.44% | 43,100 | 195億428万 | -15.48% | 7.2 | 0.56 |
03/11 | 1,249 | 1,277 | 1,227 | 1,231 | -2.92% | 40,000 | 199億9148万 | -14.28% | 7.38 | 0.58 |
03/10 | 1,213 | 1,272 | 1,195 | 1,268 | +2.01% | 26,300 | 205億9237万 | -12.43% | 7.6 | 0.59 |
03/09 | 1,260 | 1,287 | 1,239 | 1,243 | -4.02% | 28,900 | 201億8636万 | -14.8% | 7.45 | 0.58 |
03/06 | 1,300 | 1,316 | 1,286 | 1,295 | -1.6% | 31,300 | 210億3085万 | -12.02% | 7.76 | 0.61 |
03/05 | 1,302 | 1,328 | 1,302 | 1,316 | +1.15% | 13,900 | 213億7189万 | -11.2% | 7.89 | 0.62 |
03/04 | 1,294 | 1,330 | 1,293 | 1,301 | -0.38% | 9,900 | 211億2829万 | -12.74% | 7.8 | 0.61 |
03/03 | 1,322 | 1,346 | 1,306 | 1,306 | -1.21% | 16,800 | 212億949万 | -12.99% | 7.83 | 0.61 |
03/02 | 1,267 | 1,340 | 1,260 | 1,322 | +1.77% | 22,800 | 214億6933万 | -12.57% | 7.92 | 0.62 |
02/28 | 1,312 | 1,319 | 1,287 | 1,299 | -3.2% | 22,000 | 210億9581万 | -14.71% | 7.78 | 0.61 |
02/27 | 1,387 | 1,387 | 1,335 | 1,342 | -3.73% | 16,900 | 217億9413万 | -12.57% | 8.04 | 0.63 |
02/26 | 1,360 | 1,404 | 1,356 | 1,394 | +0.94% | 12,800 | 226億3861万 | -9.72% | 8.35 | 0.65 |
02/25 | 1,391 | 1,430 | 1,381 | 1,381 | -6.44% | 22,600 | 224億2749万 | -11.02% | 8.28 | 0.65 |
02/21 | 1,480 | 1,486 | 1,469 | 1,476 | -0.4% | 10,000 | 239億7029万 | -5.32% | 8.84 | 0.69 |
02/20 | 1,493 | 1,508 | 1,481 | 1,482 | -0.74% | 8,700 | 240億6773万 | -5.18% | 8.88 | 0.69 |
02/19 | 1,520 | 1,520 | 1,493 | 1,493 | -0.8% | 5,900 | 242億4637万 | -4.72% | 8.95 | 0.7 |
02/18 | 1,536 | 1,536 | 1,492 | 1,505 | -1.76% | 8,000 | 244億4126万 | -4.32% | 9.02 | 0.7 |
02/17 | 1,519 | 1,537 | 1,491 | 1,532 | +0.33% | 9,900 | 248億7974万 | -2.67% | 9.18 | 0.72 |
02/14 | 1,536 | 1,553 | 1,512 | 1,527 | -0.46% | 19,000 | 247億9854万 | -2.99% | 9.15 | 0.71 |
02/13 | 1,599 | 1,599 | 1,524 | 1,534 | -3.46% | 18,900 | 249億1222万 | -2.42% | 9.19 | 0.72 |
02/12 | 1,649 | 1,649 | 1,582 | 1,589 | -3.58% | 19,200 | 258億542万 | +1.21% | 9.52 | 0.74 |
02/10 | 1,676 | 1,676 | 1,632 | 1,648 | -2.49% | 25,400 | 267億6358万 | +5.3% | 9.88 | 0.77 |
02/07 | 1,625 | 1,694 | 1,608 | 1,690 | +4.32% | 18,000 | 274億4566万 | +8.4% | 10.13 | 0.79 |
02/06 | 1,574 | 1,634 | 1,561 | 1,620 | +5.61% | 26,800 | 263億886万 | +4.31% | 9.71 | 0.76 |
02/05 | 1,582 | 1,582 | 1,530 | 1,534 | -1.67% | 12,800 | 249億1222万 | -0.97% | 9.19 | 0.72 |