PBR
2019/09/26~2020/02/26
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 |
---|
2024 | 4/1, 株式分割 1→4 |
2020 |
02/26 | 876 | 890 | 873 | 886 | -0.84% | 104,800 | 829億1059万 | -4.81% | 11.57 | 1.16 |
02/25 | 906 | 906 | 890 | 894 | -3.25% | 146,800 | 836億1223万 | -4.1% | 11.67 | 1.17 |
02/21 | 913 | 924 | 910 | 924 | 0% | 40,000 | 864億1880万 | -0.99% | 12.06 | 1.21 |
02/20 | 926 | 929 | 923 | 924 | -0.27% | 42,000 | 864億1880万 | -1.1% | 12.06 | 1.21 |
02/19 | 930 | 940 | 926 | 926 | -0.4% | 40,800 | 866億5268万 | -0.83% | 12.1 | 1.21 |
02/18 | 938 | 939 | 926 | 930 | -0.8% | 34,800 | 870億350万 | -0.53% | 12.14 | 1.22 |
02/17 | 944 | 944 | 929 | 938 | -1.83% | 59,200 | 877億514万 | +0.27% | 12.24 | 1.23 |
02/14 | 949 | 959 | 948 | 955 | +0.26% | 37,600 | 893億4230万 | +2.14% | 12.47 | 1.25 |
02/13 | 946 | 955 | 941 | 953 | +0.26% | 36,000 | 891億842万 | +1.87% | 12.44 | 1.25 |
02/12 | 969 | 969 | 950 | 950 | -1.94% | 28,800 | 888億7454万 | +1.6% | 12.41 | 1.25 |
02/10 | 963 | 975 | 959 | 969 | +0.13% | 49,200 | 906億2865万 | +3.61% | 12.65 | 1.27 |
02/07 | 990 | 990 | 968 | 968 | -2.15% | 41,600 | 905億1171万 | +3.59% | 12.63 | 1.27 |
02/06 | 959 | 994 | 959 | 989 | +3.13% | 120,000 | 924億9969万 | +5.86% | 12.91 | 1.3 |
02/05 | 965 | 974 | 954 | 959 | +3.37% | 123,600 | 896億9312万 | +2.76% | 12.52 | 1.26 |
02/04 | 913 | 931 | 913 | 928 | +0.95% | 36,800 | 867億6962万 | -0.59% | 12.11 | 1.22 |
02/03 | 909 | 926 | 909 | 919 | -0.81% | 36,000 | 859億5104万 | -1.63% | 12 | 1.2 |
01/31 | 919 | 931 | 919 | 926 | +1.51% | 38,400 | 866億5268万 | -1.04% | 12.1 | 1.21 |
01/30 | 913 | 914 | 904 | 913 | -0.14% | 42,800 | 853億6634万 | -2.72% | 11.92 | 1.2 |
01/29 | 903 | 914 | 901 | 914 | +1.39% | 47,600 | 854億8328万 | -2.9% | 11.93 | 1.2 |
01/28 | 906 | 906 | 896 | 901 | -1.23% | 70,800 | 843億1388万 | -4.63% | 11.77 | 1.18 |
01/27 | 908 | 919 | 904 | 913 | -0.54% | 48,000 | 853億6634万 | -3.85% | 11.92 | 1.2 |
01/24 | 935 | 935 | 918 | 918 | -1.08% | 52,400 | 858億3410万 | -3.62% | 11.98 | 1.2 |
01/23 | 920 | 930 | 919 | 928 | 0% | 38,800 | 867億6962万 | -2.98% | 12.11 | 1.22 |
01/22 | 923 | 931 | 923 | 928 | +0.68% | 38,400 | 867億6962万 | -3.28% | 12.11 | 1.22 |
01/21 | 924 | 928 | 915 | 921 | 0% | 44,000 | 861億8492万 | -4.24% | 12.03 | 1.21 |
01/20 | 921 | 925 | 915 | 921 | 0% | 41,600 | 861億8492万 | -4.53% | 12.03 | 1.21 |
01/17 | 933 | 933 | 920 | 921 | -1.21% | 65,200 | 861億8492万 | -4.83% | 12.03 | 1.21 |
01/16 | 928 | 935 | 926 | 933 | -0.27% | 40,400 | 872億3738万 | -3.87% | 12.18 | 1.22 |
01/15 | 943 | 943 | 923 | 935 | -0.8% | 94,400 | 874億7126万 | -3.81% | 12.21 | 1.23 |
01/14 | 946 | 949 | 936 | 943 | +0.27% | 78,400 | 881億7290万 | -3.13% | 12.31 | 1.24 |
01/10 | 956 | 958 | 939 | 940 | -0.66% | 36,400 | 879億3902万 | -3.49% | 12.28 | 1.23 |
01/09 | 946 | 955 | 946 | 946 | +0.26% | 29,200 | 885億2372万 | -2.95% | 12.36 | 1.24 |
01/08 | 943 | 948 | 929 | 944 | -1.69% | 75,600 | 882億8984万 | -3.21% | 12.32 | 1.24 |
01/07 | 950 | 961 | 936 | 960 | +2.54% | 68,400 | 898億1006万 | -1.64% | 12.54 | 1.26 |
01/06 | 933 | 945 | 928 | 936 | -1.71% | 100,800 | 875億8820万 | -4.07% | 12.23 | 1.23 |
2019 |
12/30 | 961 | 966 | 950 | 953 | -0.91% | 55,200 | 891億842万 | -2.51% | 12.44 | 1.25 |
12/27 | 968 | 968 | 955 | 961 | -0.39% | 40,000 | 899億2700万 | -1.71% | 12.55 | 1.26 |
12/26 | 954 | 968 | 954 | 965 | +1.18% | 47,600 | 902億7783万 | -1.33% | 12.6 | 1.26 |
12/25 | 973 | 973 | 953 | 954 | -1.8% | 52,000 | 892億2536万 | -2.48% | 12.45 | 1.25 |
12/24 | 968 | 973 | 964 | 971 | +1.04% | 42,000 | 908億6253万 | -0.79% | 12.68 | 1.27 |
12/23 | 973 | 973 | 958 | 961 | -1.16% | 83,600 | 899億2700万 | -1.91% | 12.55 | 1.26 |
12/20 | 999 | 999 | 966 | 973 | -2.14% | 156,000 | 909億7947万 | -0.97% | 12.7 | 1.27 |
12/19 | 1,005 | 1,008 | 993 | 994 | -1.12% | 45,600 | 929億6745万 | +1.09% | 12.98 | 1.3 |
12/18 | 1,003 | 1,010 | 995 | 1,005 | +0.63% | 87,200 | 940億1991万 | +2.24% | 13.12 | 1.32 |
12/17 | 1,006 | 1,006 | 990 | 999 | +0.63% | 49,600 | 934億3521万 | +1.6% | 13.04 | 1.31 |
12/16 | 1,011 | 1,016 | 993 | 993 | -1.49% | 64,800 | 928億5051万 | +0.76% | 12.96 | 1.3 |
12/13 | 1,025 | 1,025 | 1,003 | 1,008 | +0.62% | 120,800 | 942億5379万 | +2.18% | 13.16 | 1.32 |
12/12 | 1,020 | 1,020 | 994 | 1,001 | -1.48% | 101,600 | 936億6909万 | +1.44% | 13.08 | 1.31 |
12/11 | 993 | 1,019 | 979 | 1,016 | +2.01% | 71,600 | 950億7237万 | +2.86% | 13.27 | 1.33 |
12/10 | 1,008 | 1,014 | 996 | 996 | 0% | 110,400 | 932億133万 | +0.84% | 13.01 | 1.31 |
12/09 | 978 | 998 | 976 | 996 | +2.71% | 73,600 | 932億133万 | +0.53% | 13.01 | 1.31 |
12/06 | 960 | 971 | 958 | 970 | -0.13% | 60,000 | 907億4559万 | -2.32% | 12.67 | 1.27 |
12/05 | 963 | 979 | 963 | 971 | +0.26% | 69,600 | 908億6253万 | -2.48% | 12.68 | 1.27 |
12/04 | 951 | 971 | 945 | 969 | +1.17% | 99,200 | 906億2865万 | -3.13% | 12.65 | 1.27 |
12/03 | 956 | 961 | 951 | 958 | -1.03% | 58,800 | 895億7618万 | -4.63% | 12.5 | 1.25 |
12/02 | 956 | 973 | 956 | 968 | +0.91% | 58,800 | 905億1171万 | -3.92% | 12.63 | 1.27 |
11/29 | 959 | 965 | 954 | 959 | 0% | 56,400 | 896億9312万 | -5.17% | 12.52 | 1.26 |
11/28 | 965 | 965 | 955 | 959 | -0.65% | 53,600 | 896億9312万 | -5.54% | 12.52 | 1.26 |
11/27 | 975 | 976 | 964 | 965 | -0.9% | 50,400 | 902億7783万 | -5.3% | 12.6 | 1.26 |
11/26 | 961 | 975 | 958 | 974 | +1.96% | 100,000 | 910億9641万 | -4.72% | 12.72 | 1.28 |
11/25 | 991 | 991 | 955 | 955 | -2.18% | 101,200 | 893億4230万 | -6.74% | 12.47 | 1.25 |
11/22 | 969 | 980 | 969 | 976 | +0.77% | 52,000 | 913億3029万 | -5.13% | 12.75 | 1.28 |
11/21 | 963 | 973 | 946 | 969 | -1.15% | 138,000 | 906億2865万 | -6.22% | 12.65 | 1.27 |
11/20 | 991 | 991 | 970 | 980 | -1.63% | 77,600 | 916億8111万 | -5.5% | 12.8 | 1.28 |
11/19 | 998 | 1,003 | 990 | 996 | -0.25% | 32,800 | 932億133万 | -4.21% | 13.01 | 1.31 |
11/18 | 1,000 | 1,003 | 995 | 999 | -0.13% | 23,600 | 934億3521万 | -4.15% | 13.04 | 1.31 |
11/15 | 1,000 | 1,008 | 998 | 1,000 | +0.88% | 58,400 | 935億5215万 | -4.21% | 13.06 | 1.31 |
11/14 | 1,025 | 1,025 | 991 | 991 | -2.58% | 54,800 | 927億3357万 | -5.14% | 12.94 | 1.3 |
11/13 | 1,038 | 1,040 | 1,018 | 1,018 | -1.69% | 41,200 | 951億8931万 | -2.72% | 13.29 | 1.33 |
11/12 | 1,036 | 1,036 | 1,025 | 1,035 | +0.24% | 55,600 | 968億2648万 | -1.05% | 13.52 | 1.36 |
11/11 | 1,035 | 1,036 | 1,026 | 1,033 | +0.73% | 56,400 | 965億9260万 | -1.1% | 13.48 | 1.35 |
11/08 | 1,038 | 1,038 | 1,019 | 1,025 | +0.49% | 78,000 | 958億9095万 | -1.82% | 13.39 | 1.34 |
11/07 | 1,024 | 1,024 | 1,006 | 1,020 | -0.61% | 78,400 | 954億2319万 | -2.3% | 13.32 | 1.34 |
11/06 | 1,050 | 1,050 | 1,020 | 1,026 | -4.2% | 112,000 | 960億790万 | -1.51% | 13.4 | 1.34 |
11/05 | 1,055 | 1,073 | 1,041 | 1,071 | +2.39% | 90,000 | 1002億1774万 | +2.81% | 13.99 | 1.4 |
11/01 | 1,043 | 1,048 | 1,036 | 1,046 | -0.36% | 30,000 | 978億7894万 | +0.5% | 13.66 | 1.37 |
10/31 | 1,055 | 1,068 | 1,050 | 1,050 | -0.83% | 40,000 | 982億2976万 | +0.96% | 13.71 | 1.38 |
10/30 | 1,053 | 1,061 | 1,044 | 1,059 | +0.12% | 136,400 | 990億4834万 | +1.8% | 13.83 | 1.39 |
10/29 | 1,060 | 1,074 | 1,058 | 1,058 | +1.08% | 77,600 | 989億3140万 | +1.68% | 13.81 | 1.39 |
10/28 | 1,058 | 1,058 | 1,040 | 1,046 | -1.88% | 84,800 | 978億7894万 | +0.7% | 13.66 | 1.37 |
10/25 | 1,065 | 1,066 | 1,054 | 1,066 | +0.71% | 44,000 | 997億4998万 | +2.72% | 13.92 | 1.4 |
10/24 | 1,051 | 1,066 | 1,046 | 1,059 | +0.47% | 62,800 | 990億4834万 | +2.29% | 13.83 | 1.39 |
10/23 | 1,050 | 1,054 | 1,034 | 1,054 | +1.69% | 60,400 | 985億8058万 | +1.91% | 13.76 | 1.38 |
10/21 | 1,025 | 1,045 | 1,021 | 1,036 | -0.48% | 65,600 | 969億4342万 | +0.41% | 13.53 | 1.36 |
10/18 | 1,075 | 1,086 | 1,035 | 1,041 | -3.14% | 112,800 | 974億1118万 | +1.09% | 13.6 | 1.36 |
10/17 | 1,075 | 1,085 | 1,071 | 1,075 | -0.46% | 105,600 | 1005億6856万 | +4.57% | 14.04 | 1.41 |
10/16 | 1,065 | 1,086 | 1,065 | 1,080 | +2.01% | 124,400 | 1010億3632万 | +5.47% | 14.1 | 1.42 |
10/15 | 1,064 | 1,069 | 1,050 | 1,059 | +1.19% | 130,800 | 990億4834万 | +3.9% | 13.83 | 1.39 |
10/11 | 1,035 | 1,048 | 1,025 | 1,046 | 0% | 70,000 | 978億7894万 | +2.98% | 13.66 | 1.37 |
10/10 | 1,041 | 1,056 | 1,040 | 1,046 | -0.36% | 80,000 | 978億7894万 | +3.38% | 13.66 | 1.37 |
10/09 | 1,020 | 1,051 | 1,019 | 1,050 | +0.96% | 86,400 | 982億2976万 | +4.17% | 13.71 | 1.38 |
10/08 | 1,020 | 1,041 | 1,010 | 1,040 | +3.23% | 94,000 | 972億9424万 | +3.59% | 13.58 | 1.36 |
10/07 | 1,010 | 1,011 | 1,001 | 1,008 | -0.25% | 44,000 | 942億5379万 | +0.75% | 13.16 | 1.32 |
10/04 | 1,000 | 1,010 | 995 | 1,010 | +0.37% | 33,200 | 944億8767万 | +1.2% | 13.19 | 1.32 |
10/03 | 994 | 1,008 | 988 | 1,006 | -1.71% | 71,200 | 941億3685万 | +1.13% | 13.14 | 1.32 |
10/02 | 1,006 | 1,031 | 990 | 1,024 | +1.11% | 58,800 | 957億7401万 | +3.1% | 13.37 | 1.34 |
10/01 | 984 | 1,013 | 984 | 1,013 | +3.05% | 47,200 | 947億2155万 | +2.38% | 13.22 | 1.33 |
09/30 | 999 | 999 | 976 | 983 | -3.32% | 84,400 | 919億1499万 | -0.46% | 12.83 | 1.29 |
09/27 | 1,038 | 1,038 | 1,005 | 1,016 | -2.98% | 82,000 | 950億7237万 | +3.07% | 13.27 | 1.33 |
09/26 | 1,041 | 1,056 | 1,040 | 1,048 | +1.21% | 153,600 | 979億9588万 | +6.56% | 13.68 | 1.37 |