PBR
2019/12/20~2020/05/25
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 |
05/25 | 2,268 | 2,280 | 2,246 | 2,259 | +1.12% | 224,100 | 2428億6272万 | +10.63% | 12.33 | 1.29 |
05/22 | 2,271 | 2,276 | 2,221 | 2,234 | -0.49% | 378,000 | 2401億7500万 | +10.16% | 12.2 | 1.27 |
05/21 | 2,232 | 2,260 | 2,209 | 2,245 | +1.86% | 466,700 | 2413億5760万 | +11.47% | 12.26 | 1.28 |
05/20 | 2,200 | 2,212 | 2,191 | 2,204 | -0.27% | 481,600 | 2369億4973万 | +10.14% | 12.03 | 1.25 |
05/19 | 2,100 | 2,232 | 2,099 | 2,210 | +2.79% | 799,500 | 2375億9478万 | +11.06% | 12.07 | 1.26 |
05/18 | 2,104 | 2,189 | 2,085 | 2,150 | +2.19% | 499,200 | 2311億4425万 | +8.75% | 11.74 | 1.22 |
05/15 | 2,140 | 2,153 | 2,055 | 2,104 | +3.14% | 494,400 | 2261億9883万 | +6.96% | 11.49 | 1.2 |
05/14 | 2,057 | 2,069 | 2,040 | 2,040 | -2.53% | 212,200 | 2193億1826万 | +4.35% | 11.14 | 1.16 |
05/13 | 2,094 | 2,119 | 2,074 | 2,093 | -0.76% | 280,100 | 2250億1624万 | +7.55% | 11.43 | 1.19 |
05/12 | 2,112 | 2,127 | 2,082 | 2,109 | -0.14% | 502,200 | 2267億3638万 | +8.94% | 11.51 | 1.2 |
05/11 | 2,052 | 2,125 | 2,023 | 2,112 | +3.38% | 589,500 | 2270億5891万 | +9.66% | 11.53 | 1.2 |
05/08 | 1,999 | 2,065 | 1,981 | 2,043 | +3.5% | 618,700 | 2196億4079万 | +6.41% | 11.15 | 1.16 |
05/07 | 2,000 | 2,021 | 1,959 | 1,974 | -1.89% | 308,900 | 2122億2267万 | +2.97% | 10.78 | 1.12 |
05/01 | 2,074 | 2,084 | 2,007 | 2,012 | -3.96% | 460,500 | 2163億801万 | +4.79% | 10.98 | 1.15 |
04/30 | 2,100 | 2,155 | 2,094 | 2,095 | +5.44% | 505,900 | 2252億3125万 | +9.23% | 11.44 | 1.19 |
04/28 | 1,976 | 1,996 | 1,939 | 1,987 | +0.97% | 329,900 | 2136億2029万 | +3.76% | 10.85 | 1.13 |
04/27 | 2,003 | 2,012 | 1,954 | 1,968 | -0.86% | 434,700 | 2115億7762万 | +2.82% | 10.74 | 1.12 |
04/24 | 1,951 | 1,987 | 1,907 | 1,985 | +2.74% | 758,300 | 2134億527万 | +3.71% | 10.84 | 1.13 |
04/23 | 1,868 | 1,935 | 1,865 | 1,932 | +5% | 358,400 | 2077億729万 | +1.31% | 10.55 | 1.1 |
04/22 | 1,820 | 1,847 | 1,775 | 1,840 | -0.22% | 372,100 | 1978億1647万 | -3% | 10.05 | 1.05 |
04/21 | 1,870 | 1,878 | 1,829 | 1,844 | -2.59% | 342,300 | 1982億4651万 | -2.64% | 10.07 | 1.05 |
04/20 | 1,936 | 1,949 | 1,887 | 1,893 | -3.07% | 350,900 | 2035億1444万 | +0.11% | 10.33 | 1.08 |
04/17 | 1,877 | 1,962 | 1,873 | 1,953 | +3.72% | 354,300 | 2099億6498万 | +3.28% | 10.66 | 1.11 |
04/16 | 1,807 | 1,889 | 1,807 | 1,883 | +0.16% | 281,600 | 2024億3936万 | -0.58% | 10.28 | 1.07 |
04/15 | 1,934 | 1,940 | 1,868 | 1,880 | -1.83% | 495,200 | 2021億1683万 | -1.31% | 10.26 | 1.07 |
04/14 | 1,843 | 1,920 | 1,843 | 1,915 | +2.08% | 291,300 | 2058億7964万 | -0.26% | 10.45 | 1.09 |
04/13 | 1,913 | 1,918 | 1,867 | 1,876 | -2.85% | 227,600 | 2016億8679万 | -3.05% | 10.24 | 1.07 |
04/10 | 1,935 | 1,943 | 1,873 | 1,931 | +0.57% | 297,300 | 2075億9979万 | -1.38% | 10.54 | 1.1 |
04/09 | 1,886 | 1,932 | 1,856 | 1,920 | +1.75% | 400,200 | 2064億1719万 | -3.13% | 10.48 | 1.09 |
04/08 | 1,903 | 1,913 | 1,839 | 1,887 | -0.16% | 401,000 | 2028億6939万 | -6.03% | 10.3 | 1.07 |
04/07 | 1,881 | 1,947 | 1,838 | 1,890 | +3.9% | 493,900 | 2031億9192万 | -7.13% | 10.32 | 1.08 |
04/06 | 1,780 | 1,829 | 1,737 | 1,819 | +1% | 555,700 | 1955億5878万 | -11.91% | 9.93 | 1.04 |
04/03 | 1,852 | 1,885 | 1,793 | 1,801 | -2.75% | 408,300 | 1936億2362万 | -14.12% | 9.83 | 1.03 |
04/02 | 1,829 | 1,871 | 1,810 | 1,852 | -0.91% | 551,900 | 1991億658万 | -13.13% | 10.11 | 1.05 |
04/01 | 1,931 | 1,953 | 1,858 | 1,869 | -3.66% | 725,500 | 2009億3423万 | -13.79% | 10.2 | 1.06 |
03/31 | 1,983 | 2,010 | 1,924 | 1,940 | -1.62% | 380,200 | 2085億6737万 | -12.02% | 10.64 | 1.17 |
03/30 | 1,972 | 1,985 | 1,893 | 1,972 | -4.32% | 386,900 | 2120億765万 | -12.08% | 10.81 | 1.19 |
03/27 | 2,035 | 2,079 | 1,973 | 2,061 | +5.42% | 566,100 | 2215億7595万 | -9.53% | 11.3 | 1.24 |
03/26 | 2,010 | 2,027 | 1,927 | 1,955 | -3.5% | 704,500 | 2101億8000万 | -15.33% | 10.72 | 1.18 |
03/25 | 2,107 | 2,107 | 1,955 | 2,026 | +3% | 461,200 | 2178億1314万 | -13.68% | 11.11 | 1.22 |
03/24 | 2,007 | 2,026 | 1,877 | 1,967 | 0% | 889,900 | 2114億7011万 | -17.46% | 10.79 | 1.19 |
03/23 | 1,838 | 2,010 | 1,800 | 1,967 | +8.91% | 1,409,500 | 2114億7011万 | -18.75% | 10.79 | 1.19 |
03/19 | 1,750 | 1,928 | 1,741 | 1,806 | +6.93% | 1,114,100 | 1941億6117万 | -26.59% | 9.9 | 1.09 |
03/18 | 1,745 | 1,783 | 1,667 | 1,689 | -4.2% | 1,333,400 | 1815億8262万 | -32.55% | 9.26 | 1.02 |
03/17 | 1,708 | 1,773 | 1,661 | 1,763 | 0% | 1,057,300 | 1895億3828万 | -30.94% | 9.67 | 1.06 |
03/16 | 1,891 | 1,912 | 1,756 | 1,763 | -6.17% | 455,700 | 1895億3828万 | -32.17% | 9.67 | 1.06 |
03/13 | 1,830 | 1,932 | 1,810 | 1,879 | -7.58% | 526,700 | 2020億932万 | -29.01% | 10.3 | 1.13 |
03/12 | 2,098 | 2,106 | 2,006 | 2,033 | -6.36% | 753,400 | 2185億6570万 | -24.34% | 11.15 | 1.23 |
03/11 | 2,217 | 2,240 | 2,170 | 2,171 | -3.25% | 767,700 | 2334億193万 | -20.13% | 11.9 | 1.31 |
03/10 | 2,243 | 2,260 | 2,150 | 2,244 | -2.05% | 623,800 | 2412億5009万 | -18.25% | 12.3 | 1.35 |
03/09 | 2,343 | 2,362 | 2,272 | 2,291 | -6.49% | 472,200 | 2463億301万 | -17.35% | 12.56 | 1.38 |
03/06 | 2,496 | 2,500 | 2,432 | 2,450 | -3.47% | 406,000 | 2633億9693万 | -12.31% | 13.43 | 1.48 |
03/05 | 2,570 | 2,575 | 2,520 | 2,538 | -0.67% | 391,400 | 2728億5772万 | -9.71% | 13.92 | 1.53 |
03/04 | 2,543 | 2,576 | 2,530 | 2,555 | -0.51% | 339,500 | 2746億8537万 | -9.53% | 14.01 | 1.54 |
03/03 | 2,647 | 2,656 | 2,568 | 2,568 | -2.58% | 489,800 | 2760億8299万 | -9.45% | 14.08 | 1.55 |
03/02 | 2,560 | 2,659 | 2,510 | 2,636 | +0.57% | 688,800 | 2833億9360万 | -7.48% | 14.45 | 1.59 |
02/28 | 2,630 | 2,647 | 2,589 | 2,621 | -2.6% | 560,700 | 2817億8096万 | -8.32% | 14.37 | 1.58 |
02/27 | 2,713 | 2,728 | 2,657 | 2,691 | -2.11% | 482,700 | 2893億659万 | -6.3% | 14.76 | 1.62 |
02/26 | 2,768 | 2,773 | 2,724 | 2,749 | -1.19% | 452,700 | 2955億4211万 | -4.61% | 15.07 | 1.66 |
02/25 | 2,776 | 2,845 | 2,757 | 2,782 | -3.87% | 451,200 | 2990億8991万 | -3.77% | 15.25 | 1.68 |
02/21 | 2,873 | 2,923 | 2,868 | 2,894 | +1.47% | 279,900 | 3111億3091万 | -0.1% | 15.87 | 1.74 |
02/20 | 2,842 | 2,862 | 2,831 | 2,852 | +0.85% | 354,300 | 3066億1553万 | -1.59% | 15.64 | 1.72 |
02/19 | 2,908 | 2,910 | 2,828 | 2,828 | -2.75% | 587,300 | 3040億3532万 | -2.55% | 15.51 | 1.7 |
02/18 | 2,920 | 2,937 | 2,903 | 2,908 | -0.45% | 327,000 | 3126億3603万 | 0% | 15.95 | 1.75 |
02/17 | 2,891 | 2,926 | 2,846 | 2,921 | -0.48% | 345,200 | 3140億3365万 | +0.34% | 16.02 | 1.76 |
02/14 | 2,940 | 2,953 | 2,925 | 2,935 | 0% | 450,600 | 3155億3877万 | +0.72% | 16.09 | 1.77 |
02/13 | 2,915 | 2,947 | 2,899 | 2,935 | +1.28% | 375,900 | 3155億3877万 | +0.69% | 16.09 | 1.77 |
02/12 | 2,922 | 2,927 | 2,882 | 2,898 | -0.58% | 407,700 | 3115億6094万 | -0.65% | 15.89 | 1.75 |
02/10 | 2,890 | 2,934 | 2,887 | 2,915 | -0.14% | 428,400 | 3133億8860万 | -0.14% | 15.98 | 1.76 |
02/07 | 2,946 | 2,946 | 2,909 | 2,919 | -1.05% | 253,300 | 3138億1863万 | -0.14% | 16.01 | 1.76 |
02/06 | 2,931 | 2,981 | 2,917 | 2,950 | +2.4% | 430,500 | 3171億5141万 | +0.82% | 16.18 | 1.78 |
02/05 | 2,856 | 2,891 | 2,842 | 2,881 | +1.8% | 602,200 | 3097億3329万 | -1.61% | 15.8 | 1.74 |
02/04 | 2,818 | 2,837 | 2,802 | 2,830 | -0.56% | 584,600 | 3042億5033万 | -3.51% | 15.52 | 1.71 |
02/03 | 2,807 | 2,871 | 2,804 | 2,846 | -1.86% | 629,400 | 3059億7048万 | -3.2% | 15.61 | 1.72 |
01/31 | 2,888 | 2,904 | 2,862 | 2,900 | +1.83% | 445,400 | 3117億7596万 | -1.59% | 15.9 | 1.75 |
01/30 | 2,866 | 2,866 | 2,832 | 2,848 | -0.84% | 253,000 | 3061億8550万 | -3.56% | 15.62 | 1.72 |
01/29 | 2,847 | 2,872 | 2,842 | 2,872 | +0.63% | 220,400 | 3087億6571万 | -3.01% | 15.75 | 1.73 |
01/28 | 2,808 | 2,855 | 2,802 | 2,854 | -0.14% | 288,400 | 3068億3055万 | -3.84% | 15.65 | 1.72 |
01/27 | 2,847 | 2,861 | 2,820 | 2,858 | -1.55% | 262,100 | 3072億6059万 | -4% | 15.67 | 1.72 |
01/24 | 2,906 | 2,908 | 2,883 | 2,903 | +0.31% | 220,400 | 3120億9849万 | -2.81% | 15.92 | 1.75 |
01/23 | 2,944 | 2,947 | 2,881 | 2,894 | -1.7% | 355,700 | 3111億3091万 | -3.4% | 15.87 | 1.74 |
01/22 | 2,934 | 2,954 | 2,926 | 2,944 | +0.27% | 146,300 | 3165億636万 | -1.96% | 16.14 | 1.77 |
01/21 | 2,963 | 2,965 | 2,932 | 2,936 | -0.94% | 90,400 | 3156億4628万 | -2.43% | 16.1 | 1.77 |
01/20 | 2,970 | 2,985 | 2,964 | 2,964 | +0.75% | 121,900 | 3186億5653万 | -1.72% | 16.25 | 1.79 |
01/17 | 2,956 | 2,964 | 2,928 | 2,942 | +0.58% | 252,500 | 3162億9134万 | -2.65% | 16.13 | 1.77 |
01/16 | 2,938 | 2,958 | 2,923 | 2,925 | -0.75% | 189,600 | 3144億6369万 | -3.4% | 16.04 | 1.76 |
01/15 | 2,970 | 2,979 | 2,930 | 2,947 | -1.01% | 156,800 | 3168億2888万 | -2.87% | 16.16 | 1.78 |
01/14 | 2,985 | 3,005 | 2,954 | 2,977 | -0.37% | 206,700 | 3200億5415万 | -1.98% | 16.32 | 1.79 |
01/10 | 2,977 | 3,005 | 2,976 | 2,988 | -0.23% | 166,100 | 3212億3675万 | -1.65% | 16.38 | 1.8 |
01/09 | 2,996 | 3,015 | 2,987 | 2,995 | +1.59% | 150,600 | 3219億8931万 | -1.51% | 16.42 | 1.81 |
01/08 | 2,926 | 2,962 | 2,902 | 2,948 | -1.63% | 404,800 | 3169億3639万 | -3.06% | 16.17 | 1.78 |
01/07 | 2,965 | 3,000 | 2,964 | 2,997 | +1.59% | 197,900 | 3222億433万 | -1.58% | 16.43 | 1.81 |
01/06 | 2,970 | 2,972 | 2,931 | 2,950 | -1.67% | 366,900 | 3171億5141万 | -3.15% | 16.18 | 1.78 |
2019 |
12/30 | 3,005 | 3,020 | 2,996 | 3,000 | -0.33% | 83,800 | 3225億2686万 | -1.61% | 16.45 | 1.81 |
12/27 | 3,030 | 3,035 | 3,010 | 3,010 | +0.33% | 86,400 | 3236億195万 | -1.34% | 16.51 | 1.81 |
12/26 | 2,985 | 3,015 | 2,978 | 3,000 | +0.4% | 155,200 | 3225億2686万 | -1.7% | 16.45 | 1.81 |
12/25 | 3,015 | 3,015 | 2,974 | 2,988 | -0.73% | 140,800 | 3212億3675万 | -2.06% | 16.38 | 1.8 |
12/24 | 3,015 | 3,030 | 2,993 | 3,010 | -0.5% | 200,100 | 3236億195万 | -1.31% | 16.51 | 1.81 |
12/23 | 3,040 | 3,050 | 3,010 | 3,025 | -1.14% | 142,400 | 3252億1458万 | -0.82% | 16.59 | 1.82 |
12/20 | 3,050 | 3,060 | 3,030 | 3,060 | +0.33% | 115,400 | 3289億7739万 | +0.36% | 16.78 | 1.84 |