PBR
2020/02/27~2020/07/22
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 |
07/22 | 515 | 522 | 511 | 511 | -0.78% | 5,929,200 | 8880億8779万 | +2.82% | 3.97 | 0.49 |
07/21 | 517 | 519 | 511 | 515 | -0.96% | 5,671,300 | 8950億3956万 | +3.62% | 4.01 | 0.49 |
07/20 | 514 | 520 | 508 | 520 | +1.36% | 5,457,100 | 9037億2926万 | +4.42% | 4.04 | 0.5 |
07/17 | 507 | 517 | 507 | 513 | -0.58% | 5,224,300 | 8915億6368万 | +3.22% | 3.99 | 0.49 |
07/16 | 517 | 526 | 512 | 516 | +1.38% | 11,984,300 | 8967億7750万 | +3.82% | 4.01 | 0.49 |
07/15 | 505 | 513 | 503 | 509 | +3.04% | 9,032,800 | 8846億1191万 | +2.21% | 3.96 | 0.49 |
07/14 | 486 | 496 | 486 | 494 | +0.82% | 6,955,000 | 8585億4280万 | -1% | 3.84 | 0.47 |
07/13 | 478 | 494 | 478 | 490 | +4.48% | 7,777,000 | 8515億9104万 | -2.39% | 3.81 | 0.47 |
07/10 | 477 | 479 | 469 | 469 | -2.09% | 7,709,900 | 8150億9428万 | -7.13% | 3.65 | 0.45 |
07/09 | 480 | 483 | 477 | 479 | -0.83% | 5,916,000 | 8324億7369万 | -5.89% | 3.73 | 0.46 |
07/08 | 483 | 489 | 480 | 483 | -0.62% | 5,419,500 | 8394億2545万 | -5.48% | 3.76 | 0.46 |
07/07 | 494 | 495 | 484 | 486 | -1.62% | 5,511,900 | 8446億3927万 | -5.26% | 3.78 | 0.47 |
07/06 | 484 | 494 | 483 | 494 | +2.49% | 6,191,100 | 8585億4280万 | -4.08% | 3.84 | 0.47 |
07/03 | 489 | 491 | 477 | 482 | -0.41% | 4,326,200 | 8376億8751万 | -6.59% | 3.75 | 0.46 |
07/02 | 473 | 489 | 472 | 484 | +0.83% | 8,346,100 | 8411億6339万 | -6.56% | 3.76 | 0.46 |
07/01 | 486 | 488 | 479 | 480 | -1.64% | 5,362,000 | 8342億1163万 | -7.69% | 3.73 | 0.46 |
06/30 | 496 | 499 | 486 | 488 | +0.83% | 8,303,000 | 8481億1515万 | -6.33% | 3.8 | 0.47 |
06/29 | 485 | 490 | 483 | 484 | -2.62% | 5,435,700 | 8411億6339万 | -7.28% | 3.76 | 0.46 |
06/26 | 498 | 501 | 495 | 497 | +1.43% | 6,542,200 | 8637億5662万 | -4.79% | 3.87 | 0.48 |
06/25 | 497 | 498 | 487 | 490 | -2.39% | 9,007,000 | 8515億9104万 | -5.95% | 3.81 | 0.47 |
06/24 | 509 | 510 | 502 | 502 | -1.76% | 6,672,100 | 8724億4633万 | -3.65% | 3.9 | 0.48 |
06/23 | 510 | 517 | 506 | 511 | +0.99% | 6,649,800 | 8880億8779万 | -1.73% | 3.97 | 0.49 |
06/22 | 504 | 511 | 502 | 506 | -0.78% | 4,436,400 | 8793億9809万 | -2.5% | 3.94 | 0.48 |
06/19 | 515 | 515 | 505 | 510 | -0.39% | 11,344,600 | 8863億4985万 | -1.54% | 3.97 | 0.49 |
06/18 | 512 | 516 | 506 | 512 | -1.54% | 6,167,600 | 8898億2574万 | -0.78% | 3.98 | 0.49 |
06/17 | 522 | 522 | 514 | 520 | -1.89% | 6,618,200 | 9037億2926万 | +1.17% | 4.04 | 0.5 |
06/16 | 516 | 532 | 515 | 530 | +5.79% | 8,868,500 | 9211億867万 | +3.52% | 4.12 | 0.51 |
06/15 | 510 | 518 | 501 | 501 | -2.91% | 6,685,400 | 8707億839万 | -1.76% | 3.9 | 0.48 |
06/12 | 497 | 520 | 496 | 516 | -1.34% | 13,361,300 | 8967億7750万 | +1.18% | 4.01 | 0.49 |
06/11 | 531 | 535 | 522 | 523 | -4.74% | 10,367,700 | 9089億4309万 | +2.95% | 4.07 | 0.5 |
06/10 | 546 | 554 | 544 | 549 | -1.26% | 9,250,900 | 9541億2955万 | +8.5% | 4.27 | 0.53 |
06/09 | 573 | 574 | 549 | 556 | -3.64% | 16,785,100 | 9662億9514万 | +10.32% | 4.32 | 0.53 |
06/08 | 570 | 577 | 563 | 577 | +4.34% | 11,094,400 | 1兆27億 | +14.71% | 4.49 | 0.55 |
06/05 | 541 | 555 | 539 | 553 | +2.79% | 8,307,700 | 9610億8131万 | +10.6% | 4.3 | 0.53 |
06/04 | 559 | 559 | 534 | 538 | -1.1% | 10,251,800 | 9350億1220万 | +8.03% | 4.18 | 0.51 |
06/03 | 540 | 549 | 537 | 544 | +2.64% | 10,746,900 | 9454億3984万 | +9.46% | 4.23 | 0.52 |
06/02 | 523 | 534 | 521 | 530 | +2.12% | 8,520,200 | 9211億867万 | +7.07% | 4.12 | 0.51 |
06/01 | 520 | 523 | 514 | 519 | -0.76% | 6,884,800 | 9019億9132万 | +5.27% | 4.04 | 0.5 |
05/29 | 522 | 526 | 515 | 523 | -1.32% | 20,999,600 | 9089億4309万 | +6.52% | 4.07 | 0.5 |
05/28 | 531 | 545 | 524 | 530 | +1.53% | 15,476,500 | 9211億867万 | +8.16% | 4.12 | 0.51 |
05/27 | 510 | 523 | 503 | 522 | +3.57% | 12,568,800 | 9072億514万 | +6.75% | 4.06 | 0.5 |
05/26 | 497 | 507 | 493 | 504 | +3.28% | 12,549,800 | 8759億2221万 | +3.28% | 3.92 | 0.48 |
05/25 | 484 | 491 | 483 | 488 | +2.74% | 6,932,900 | 8481億1515万 | 0% | 3.8 | 0.47 |
05/22 | 489 | 491 | 475 | 475 | -2.46% | 7,994,600 | 8255億2192万 | -2.66% | 3.69 | 0.45 |
05/21 | 486 | 492 | 485 | 487 | +0.83% | 7,701,700 | 8463億7721万 | -0.41% | 3.79 | 0.47 |
05/20 | 477 | 486 | 474 | 483 | +0.63% | 7,061,400 | 8394億2545万 | -1.43% | 3.76 | 0.46 |
05/19 | 487 | 488 | 480 | 480 | +1.91% | 9,134,000 | 8342億1163万 | -2.44% | 3.73 | 0.46 |
05/18 | 470 | 473 | 463 | 471 | +1.29% | 6,745,500 | 8185億7016万 | -4.46% | 3.66 | 0.45 |
05/15 | 470 | 471 | 459 | 465 | +1.97% | 11,576,300 | 8081億4251万 | -6.06% | 3.62 | 0.44 |
05/14 | 465 | 470 | 456 | 456 | -3.8% | 15,069,300 | 7925億105万 | -8.25% | 3.55 | 0.44 |
05/13 | 479 | 482 | 474 | 474 | -1.86% | 11,666,900 | 8237億8398万 | -5.01% | 3.69 | 0.45 |
05/12 | 494 | 495 | 478 | 483 | -3.01% | 12,947,100 | 8394億2545万 | -3.21% | 3.76 | 0.46 |
05/11 | 485 | 498 | 481 | 498 | +5.73% | 14,319,000 | 8654億9456万 | -0.6% | 3.87 | 0.48 |
05/08 | 465 | 482 | 459 | 471 | +1.07% | 20,822,800 | 8185億7016万 | -6.36% | 3.66 | 0.45 |
05/07 | 500 | 515 | 463 | 466 | -7.72% | 25,441,500 | 8098億8045万 | -7.91% | 3.62 | 0.45 |
05/01 | 508 | 512 | 501 | 505 | -3.63% | 8,871,100 | 8776億6015万 | -1.17% | 3.93 | 0.48 |
04/30 | 520 | 530 | 519 | 524 | +2.95% | 11,233,800 | 9106億8103万 | +2.14% | 4.08 | 0.5 |
04/28 | 517 | 518 | 507 | 509 | -1.55% | 7,141,200 | 8846億1191万 | -1.55% | 3.96 | 0.49 |
04/27 | 504 | 518 | 501 | 517 | +3.19% | 10,358,100 | 8985億1544万 | -0.58% | 4.02 | 0.49 |
04/24 | 492 | 501 | 487 | 501 | +0.6% | 15,754,800 | 8707億839万 | -3.84% | 3.9 | 0.48 |
04/23 | 481 | 498 | 479 | 498 | +5.73% | 11,754,100 | 8654億9456万 | -4.41% | 3.87 | 0.48 |
04/22 | 464 | 473 | 458 | 471 | -1.26% | 12,359,100 | 8185億7016万 | -9.77% | 3.66 | 0.45 |
04/21 | 488 | 489 | 476 | 477 | -3.64% | 14,367,200 | 8289億9780万 | -9.14% | 3.71 | 0.46 |
04/20 | 494 | 501 | 491 | 495 | -0.8% | 7,256,800 | 8602億8074万 | -6.07% | 3.85 | 0.47 |
04/17 | 503 | 508 | 493 | 499 | +0.4% | 9,701,500 | 8672億3250万 | -5.67% | 3.88 | 0.48 |
04/16 | 494 | 498 | 491 | 497 | -1.19% | 7,741,400 | 8637億5662万 | -6.58% | 3.87 | 0.48 |
04/15 | 506 | 507 | 496 | 503 | +0.2% | 8,182,500 | 8741億8427万 | -6.16% | 3.91 | 0.48 |
04/14 | 493 | 503 | 492 | 502 | +0.8% | 10,163,900 | 8724億4633万 | -7.04% | 3.9 | 0.48 |
04/13 | 506 | 512 | 497 | 498 | -4.05% | 10,406,900 | 8654億9456万 | -8.46% | 3.87 | 0.48 |
04/10 | 519 | 520 | 505 | 519 | +0.78% | 7,863,600 | 9019億9132万 | -5.81% | 4.04 | 0.5 |
04/09 | 517 | 519 | 510 | 515 | -0.19% | 8,636,500 | 8950億3956万 | -7.71% | 4.01 | 0.49 |
04/08 | 509 | 520 | 500 | 516 | -0.58% | 10,608,700 | 8967億7750万 | -8.83% | 4.01 | 0.49 |
04/07 | 517 | 523 | 500 | 519 | +2.37% | 10,597,700 | 9019億9132万 | -9.42% | 4.04 | 0.5 |
04/06 | 489 | 515 | 481 | 507 | +1.6% | 11,168,200 | 8811億3603万 | -12.74% | 3.94 | 0.49 |
04/03 | 501 | 510 | 493 | 499 | +0.2% | 7,469,600 | 8672億3250万 | -15.28% | 3.88 | 0.48 |
04/02 | 514 | 515 | 497 | 498 | -4.41% | 10,721,200 | 8654億9456万 | -16.86% | 3.87 | 0.48 |
04/01 | 541 | 546 | 517 | 521 | -3.34% | 8,382,700 | 9054億6720万 | -14.45% | 4.05 | 0.5 |
03/31 | 554 | 556 | 535 | 539 | -4.09% | 9,853,800 | 9367億5014万 | -12.92% | - | 0.62 |
03/30 | 553 | 562 | 541 | 562 | -4.91% | 10,792,200 | 9767億2278万 | -10.65% | - | 0.64 |
03/27 | 569 | 591 | 555 | 591 | +7.45% | 16,570,800 | 1兆271億 | -7.37% | - | 0.68 |
03/26 | 549 | 561 | 530 | 550 | -11.86% | 24,274,000 | 9558億6749万 | -14.86% | - | 0.63 |
03/25 | 612 | 625 | 607 | 624 | +8.71% | 11,779,600 | 1兆844億 | -4.73% | - | 0.72 |
03/24 | 550 | 576 | 545 | 574 | +6.69% | 10,062,300 | 9975億7807万 | -13.29% | - | 0.66 |
03/23 | 522 | 540 | 515 | 538 | +3.07% | 11,668,800 | 9350億1220万 | -19.82% | - | 0.62 |
03/19 | 532 | 537 | 512 | 522 | -0.19% | 14,556,400 | 9072億514万 | -23.35% | - | 0.6 |
03/18 | 538 | 548 | 522 | 523 | -2.79% | 9,537,000 | 9089億4309万 | -24.42% | - | 0.6 |
03/17 | 515 | 553 | 508 | 538 | +0.37% | 11,063,200 | 9350億1220万 | -23.47% | - | 0.62 |
03/16 | 536 | 559 | 529 | 536 | -0.19% | 8,485,700 | 9315億3632万 | -24.93% | - | 0.61 |
03/13 | 518 | 564 | 507 | 537 | -5.29% | 18,085,200 | 9332億7426万 | -25.93% | - | 0.62 |
03/12 | 578 | 584 | 557 | 567 | -4.55% | 14,269,900 | 9854億1249万 | -22.86% | - | 0.65 |
03/11 | 605 | 614 | 594 | 594 | -1.49% | 14,763,000 | 1兆323億 | -20.16% | - | 0.68 |
03/10 | 590 | 608 | 564 | 603 | -1.31% | 16,546,100 | 1兆479億 | -19.81% | - | 0.69 |
03/09 | 638 | 641 | 609 | 611 | -8.53% | 11,997,900 | 1兆618億 | -19.61% | - | 0.7 |
03/06 | 681 | 684 | 667 | 668 | -4.57% | 9,302,900 | 1兆1609億 | -12.91% | - | 0.77 |
03/05 | 712 | 713 | 694 | 700 | -0.28% | 8,139,900 | 1兆2165億 | -9.33% | - | 0.8 |
03/04 | 698 | 709 | 694 | 702 | -0.57% | 6,184,100 | 1兆2200億 | -9.54% | - | 0.8 |
03/03 | 722 | 723 | 706 | 706 | -0.56% | 7,445,800 | 1兆2269億 | -9.49% | - | 0.81 |
03/02 | 702 | 719 | 696 | 710 | -0.98% | 7,380,300 | 1兆2339億 | -9.44% | - | 0.81 |
02/28 | 720 | 725 | 708 | 717 | -3.76% | 11,211,800 | 1兆2461億 | -9.01% | - | 0.82 |
02/27 | 746 | 754 | 741 | 745 | -1.72% | 7,463,300 | 1兆2947億 | -5.93% | - | 0.85 |