PBR
2019/08/23~2020/01/23
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 |
01/23 | 1,740 | 1,747 | 1,730 | 1,730 | -0.57% | 2,000 | 94億8354万 | +0.76% | - | 0.39 |
01/22 | 1,741 | 1,744 | 1,731 | 1,740 | +0.35% | 1,600 | 95億3836万 | +1.34% | - | 0.39 |
01/21 | 1,737 | 1,744 | 1,734 | 1,734 | +0.17% | 1,700 | 95億547万 | +0.99% | - | 0.39 |
01/20 | 1,729 | 1,736 | 1,728 | 1,731 | +0.76% | 2,500 | 94億8902万 | +0.82% | - | 0.39 |
01/17 | 1,723 | 1,724 | 1,712 | 1,718 | +0.88% | 3,500 | 94億1776万 | -0.06% | - | 0.38 |
01/16 | 1,732 | 1,732 | 1,703 | 1,703 | -1.62% | 2,000 | 93億3553万 | -0.99% | - | 0.38 |
01/15 | 1,698 | 1,731 | 1,697 | 1,731 | +2% | 2,800 | 94億8902万 | +0.46% | - | 0.39 |
01/14 | 1,720 | 1,720 | 1,693 | 1,697 | -0.35% | 2,000 | 93億264万 | -1.62% | - | 0.38 |
01/10 | 1,701 | 1,722 | 1,701 | 1,703 | +0.12% | 1,500 | 93億3553万 | -1.5% | - | 0.38 |
01/09 | 1,701 | 1,717 | 1,700 | 1,701 | +1.43% | 2,600 | 93億2457万 | -1.85% | - | 0.38 |
01/08 | 1,726 | 1,772 | 1,677 | 1,677 | -3.84% | 6,400 | 91億9300万 | -3.45% | - | 0.37 |
01/07 | 1,732 | 1,752 | 1,718 | 1,744 | +1.57% | 2,500 | 95億6029万 | +0.06% | - | 0.39 |
01/06 | 1,716 | 1,723 | 1,713 | 1,717 | -0.46% | 3,300 | 94億1228万 | -1.6% | - | 0.38 |
2019 |
12/30 | 1,710 | 1,725 | 1,708 | 1,725 | +1.05% | 1,900 | 94億5613万 | -1.32% | - | 0.38 |
12/27 | 1,673 | 1,714 | 1,673 | 1,707 | +2.03% | 5,100 | 93億5746万 | -2.57% | - | 0.38 |
12/26 | 1,662 | 1,674 | 1,662 | 1,673 | +0.3% | 6,900 | 91億7108万 | -4.73% | - | 0.37 |
12/25 | 1,689 | 1,692 | 1,666 | 1,668 | -1.18% | 5,700 | 91億4367万 | -5.28% | - | 0.37 |
12/24 | 1,709 | 1,723 | 1,688 | 1,688 | -1.23% | 4,100 | 92億5330万 | -4.47% | - | 0.38 |
12/23 | 1,726 | 1,730 | 1,706 | 1,709 | -0.98% | 5,000 | 93億6842万 | -3.56% | - | 0.38 |
12/20 | 1,730 | 1,733 | 1,723 | 1,726 | -0.17% | 4,700 | 94億6161万 | -2.87% | - | 0.39 |
12/19 | 1,725 | 1,732 | 1,723 | 1,729 | +0.17% | 3,700 | 94億7806万 | -2.97% | - | 0.39 |
12/18 | 1,747 | 1,747 | 1,717 | 1,726 | -1.32% | 5,500 | 94億6161万 | -3.31% | - | 0.39 |
12/17 | 1,754 | 1,755 | 1,745 | 1,749 | -0.23% | 4,600 | 95億8769万 | -2.29% | - | 0.39 |
12/16 | 1,748 | 1,758 | 1,748 | 1,753 | +0.63% | 3,700 | 96億962万 | -2.23% | - | 0.39 |
12/13 | 1,744 | 1,752 | 1,739 | 1,742 | +0.75% | 9,500 | 95億4932万 | -3.06% | - | 0.39 |
12/12 | 1,737 | 1,738 | 1,723 | 1,729 | -0.29% | 3,000 | 94億7806万 | -3.94% | - | 0.39 |
12/11 | 1,751 | 1,752 | 1,732 | 1,734 | -1.03% | 4,800 | 95億547万 | -3.88% | - | 0.39 |
12/10 | 1,755 | 1,759 | 1,752 | 1,752 | -0.57% | 3,100 | 96億414万 | -3.04% | - | 0.39 |
12/09 | 1,770 | 1,770 | 1,758 | 1,762 | -0.28% | 3,300 | 96億5896万 | -2.65% | - | 0.39 |
12/06 | 1,774 | 1,774 | 1,759 | 1,767 | -0.45% | 3,600 | 96億8637万 | -2.48% | - | 0.39 |
12/05 | 1,779 | 1,791 | 1,771 | 1,775 | -0.17% | 3,900 | 97億3022万 | -2.1% | - | 0.4 |
12/04 | 1,800 | 1,800 | 1,776 | 1,778 | -1.11% | 4,100 | 97億4667万 | -2.15% | - | 0.4 |
12/03 | 1,796 | 1,798 | 1,796 | 1,798 | +0.11% | 2,200 | 98億5630万 | -0.88% | - | 0.4 |
12/02 | 1,800 | 1,809 | 1,796 | 1,796 | -0.44% | 2,700 | 98億4534万 | -0.83% | - | 0.4 |
11/29 | 1,800 | 1,809 | 1,800 | 1,804 | -0.5% | 700 | 98億8919万 | -0.17% | - | 0.4 |
11/28 | 1,803 | 1,813 | 1,798 | 1,813 | +0.55% | 2,200 | 99億3853万 | +0.61% | - | 0.4 |
11/27 | 1,800 | 1,804 | 1,800 | 1,803 | +0.17% | 900 | 98億8371万 | +0.28% | - | 0.4 |
11/26 | 1,814 | 1,814 | 1,800 | 1,800 | -0.61% | 2,000 | 98億6727万 | +0.39% | - | 0.4 |
11/25 | 1,807 | 1,811 | 1,805 | 1,811 | +0.22% | 1,900 | 99億2757万 | +1.17% | - | 0.4 |
11/22 | 1,800 | 1,810 | 1,797 | 1,807 | +0.33% | 2,400 | 99億564万 | +1.18% | - | 0.4 |
11/21 | 1,805 | 1,805 | 1,800 | 1,801 | -0.55% | 1,800 | 98億7275万 | +1.07% | - | 0.4 |
11/20 | 1,820 | 1,820 | 1,802 | 1,811 | -0.55% | 4,900 | 99億2757万 | +1.86% | - | 0.4 |
11/19 | 1,850 | 1,879 | 1,815 | 1,821 | -1.41% | 4,700 | 99億8239万 | +2.71% | - | 0.41 |
11/18 | 1,848 | 1,848 | 1,847 | 1,847 | +0.49% | 200 | 101億2491万 | +4.47% | - | 0.41 |
11/15 | 1,830 | 1,838 | 1,819 | 1,838 | +1.04% | 2,000 | 100億7558万 | +4.31% | - | 0.41 |
11/14 | 1,845 | 1,845 | 1,819 | 1,819 | -1.41% | 2,300 | 99億7142万 | +3.53% | - | 0.41 |
11/13 | 1,822 | 1,845 | 1,817 | 1,845 | +0.82% | 1,700 | 101億1395万 | +5.19% | - | 0.41 |
11/12 | 1,819 | 1,840 | 1,814 | 1,830 | -0.38% | 4,000 | 100億3172万 | +4.69% | - | 0.41 |
11/11 | 1,822 | 1,838 | 1,822 | 1,837 | +1.27% | 1,000 | 100億7009万 | +5.39% | - | 0.41 |
11/08 | 1,821 | 1,834 | 1,814 | 1,814 | -0.66% | 2,800 | 99億4401万 | +4.43% | - | 0.4 |
11/07 | 1,829 | 1,830 | 1,810 | 1,826 | +0.05% | 2,500 | 100億979万 | +5.49% | - | 0.41 |
11/06 | 1,799 | 1,825 | 1,799 | 1,825 | +0.27% | 2,600 | 100億431万 | +5.8% | - | 0.41 |
11/05 | 1,811 | 1,823 | 1,792 | 1,820 | +0.5% | 2,700 | 99億7690万 | +5.88% | - | 0.41 |
11/01 | 1,801 | 1,811 | 1,801 | 1,811 | +0.84% | 2,100 | 99億2757万 | +5.72% | - | 0.4 |
10/31 | 1,784 | 1,816 | 1,784 | 1,796 | -3.65% | 4,400 | 98億4534万 | +5.21% | - | 0.4 |
10/30 | 1,708 | 1,928 | 1,708 | 1,864 | +8.88% | 26,000 | 102億1810万 | +9.58% | - | 0.42 |
10/29 | 1,723 | 1,723 | 1,709 | 1,712 | 0% | 2,800 | 93億8487万 | +1.3% | - | 0.38 |
10/28 | 1,710 | 1,720 | 1,702 | 1,712 | +0.71% | 4,700 | 93億8487万 | +1.42% | - | 0.38 |
10/25 | 1,709 | 1,709 | 1,695 | 1,700 | +0.29% | 1,600 | 93億1909万 | +0.83% | - | 0.38 |
10/24 | 1,695 | 1,699 | 1,694 | 1,695 | -0.24% | 2,000 | 92億9168万 | +0.65% | - | 0.38 |
10/23 | 1,693 | 1,706 | 1,693 | 1,699 | +0.24% | 500 | 93億1360万 | +0.95% | - | 0.38 |
10/21 | 1,691 | 1,700 | 1,691 | 1,695 | -0.7% | 2,000 | 92億9168万 | +0.83% | - | 0.38 |
10/18 | 1,691 | 1,710 | 1,691 | 1,707 | +0.06% | 2,200 | 93億5746万 | +1.67% | - | 0.38 |
10/17 | 1,699 | 1,709 | 1,699 | 1,706 | -0.12% | 1,300 | 93億5198万 | +1.85% | - | 0.38 |
10/16 | 1,704 | 1,708 | 1,704 | 1,708 | +0.41% | 1,100 | 93億6294万 | +2.15% | - | 0.38 |
10/15 | 1,707 | 1,707 | 1,676 | 1,701 | +0.53% | 3,500 | 93億2457万 | +1.98% | - | 0.38 |
10/11 | 1,700 | 1,700 | 1,687 | 1,692 | -0.53% | 1,200 | 92億7523万 | +1.62% | - | 0.38 |
10/10 | 1,702 | 1,709 | 1,701 | 1,701 | -0.06% | 1,200 | 93億2457万 | +2.35% | - | 0.38 |
10/09 | 1,720 | 1,720 | 1,702 | 1,702 | -1.05% | 2,200 | 93億3005万 | +2.65% | - | 0.38 |
10/08 | 1,708 | 1,720 | 1,708 | 1,720 | 0% | 1,400 | 94億2872万 | +3.93% | - | 0.38 |
10/07 | 1,713 | 1,725 | 1,711 | 1,720 | +0.41% | 1,100 | 94億2872万 | +4.18% | - | 0.38 |
10/04 | 1,690 | 1,718 | 1,690 | 1,713 | +0.94% | 2,600 | 93億9035万 | +4.07% | - | 0.38 |
10/03 | 1,680 | 1,697 | 1,678 | 1,697 | +0.71% | 2,100 | 93億264万 | +3.29% | - | 0.38 |
10/02 | 1,677 | 1,687 | 1,670 | 1,685 | +0.48% | 2,800 | 92億3686万 | +2.81% | - | 0.38 |
10/01 | 1,676 | 1,677 | 1,676 | 1,677 | +0.78% | 400 | 91億9300万 | +2.44% | - | 0.37 |
09/30 | 1,677 | 1,677 | 1,661 | 1,664 | -0.48% | 1,800 | 91億2174万 | +1.77% | - | 0.37 |
09/27 | 1,665 | 1,672 | 1,663 | 1,672 | +0.06% | 1,800 | 91億6559万 | +2.26% | - | 0.37 |
09/26 | 1,689 | 1,690 | 1,658 | 1,671 | +0.12% | 8,500 | 91億6011万 | +2.26% | - | 0.37 |
09/25 | 1,645 | 1,669 | 1,640 | 1,669 | +2.2% | 5,300 | 91億4915万 | +2.14% | - | 0.37 |
09/24 | 1,619 | 1,636 | 1,619 | 1,633 | +1.37% | 2,200 | 89億5180万 | +0.12% | - | 0.36 |
09/20 | 1,610 | 1,635 | 1,610 | 1,611 | -2.07% | 6,500 | 88億3120万 | -1.17% | - | 0.36 |
09/19 | 1,620 | 1,650 | 1,620 | 1,645 | -0.84% | 7,500 | 90億1759万 | +0.92% | - | 0.37 |
09/18 | 1,661 | 1,690 | 1,651 | 1,659 | -0.54% | 1,500 | 90億9433万 | +1.78% | - | 0.37 |
09/17 | 1,679 | 1,708 | 1,668 | 1,668 | -0.24% | 3,100 | 91億4367万 | +2.39% | - | 0.37 |
09/13 | 1,651 | 1,672 | 1,629 | 1,672 | +1.89% | 7,200 | 91億6559万 | +2.7% | - | 0.37 |
09/12 | 1,631 | 1,651 | 1,631 | 1,641 | +0.37% | 3,500 | 89億9566万 | +0.86% | - | 0.37 |
09/11 | 1,620 | 1,635 | 1,620 | 1,635 | +1.3% | 1,900 | 89億6277万 | +0.43% | - | 0.36 |
09/10 | 1,609 | 1,614 | 1,609 | 1,614 | -0.62% | 1,600 | 88億4765万 | -0.92% | - | 0.36 |
09/09 | 1,630 | 1,630 | 1,612 | 1,624 | +0.87% | 2,300 | 89億247万 | -0.43% | - | 0.36 |
09/06 | 1,604 | 1,614 | 1,604 | 1,610 | -0.74% | 3,300 | 88億2572万 | -1.41% | - | 0.36 |
09/05 | 1,616 | 1,625 | 1,611 | 1,622 | +0.37% | 1,800 | 88億9150万 | -0.86% | - | 0.36 |
09/04 | 1,626 | 1,626 | 1,616 | 1,616 | +0.44% | 1,700 | 88億5861万 | -1.34% | - | 0.36 |
09/03 | 1,605 | 1,616 | 1,605 | 1,609 | -1.11% | 1,600 | 88億2024万 | -1.95% | - | 0.36 |
09/02 | 1,626 | 1,632 | 1,626 | 1,627 | +0.06% | 500 | 89億1891万 | -1.03% | - | 0.36 |
08/30 | 1,599 | 1,637 | 1,599 | 1,626 | +1.82% | 2,000 | 89億1343万 | -1.22% | - | 0.36 |
08/29 | 1,622 | 1,622 | 1,597 | 1,597 | -1.9% | 2,300 | 87億5446万 | -3.21% | - | 0.36 |
08/28 | 1,628 | 1,628 | 1,618 | 1,628 | +1.69% | 1,300 | 89億2439万 | -1.57% | - | 0.36 |
08/27 | 1,617 | 1,643 | 1,601 | 1,601 | -1.96% | 1,400 | 87億7639万 | -3.32% | - | 0.36 |
08/26 | 1,639 | 1,639 | 1,633 | 1,633 | -0.31% | 2,800 | 89億5180万 | -1.69% | - | 0.36 |
08/23 | 1,638 | 1,638 | 1,634 | 1,638 | -0.67% | 600 | 89億7921万 | -1.5% | - | 0.37 |