PBR
2020/03/11~2020/08/06
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 |
08/06 | 507 | 512 | 500 | 500 | -1.96% | 324,700 | 1563億1658万 | -1.38% | 6.93 | 0.31 |
08/05 | 509 | 512 | 502 | 510 | -0.78% | 262,500 | 1594億4291万 | +0.59% | 7.06 | 0.32 |
08/04 | 509 | 520 | 509 | 514 | +3.84% | 531,700 | 1606億9344万 | +1.38% | 7.12 | 0.32 |
08/03 | 489 | 497 | 488 | 495 | +2.7% | 303,200 | 1547億5341万 | -2.37% | 6.86 | 0.31 |
07/31 | 498 | 498 | 482 | 482 | -3.6% | 478,900 | 1506億8918万 | -4.93% | 6.68 | 0.3 |
07/30 | 514 | 514 | 499 | 500 | -1.96% | 379,400 | 1563億1658万 | -1.57% | 6.93 | 0.31 |
07/29 | 515 | 520 | 509 | 510 | -1.73% | 366,200 | 1594億4291万 | +0.2% | 7.06 | 0.32 |
07/28 | 519 | 526 | 517 | 519 | -0.57% | 414,400 | 1622億5661万 | +1.96% | 7.19 | 0.32 |
07/27 | 505 | 522 | 504 | 522 | +2.35% | 456,400 | 1631億9451万 | +2.76% | 7.23 | 0.32 |
07/22 | 523 | 525 | 510 | 510 | -1.35% | 356,200 | 1594億4291万 | +0.39% | 7.06 | 0.32 |
07/21 | 514 | 519 | 511 | 517 | +0.39% | 370,600 | 1616億3134万 | +1.77% | 7.16 | 0.32 |
07/20 | 510 | 518 | 508 | 515 | +0.98% | 305,700 | 1610億608万 | +1.38% | 7.13 | 0.32 |
07/17 | 516 | 517 | 507 | 510 | -0.97% | 358,300 | 1594億4291万 | +0.39% | 7.06 | 0.32 |
07/16 | 511 | 518 | 511 | 515 | +1.38% | 356,200 | 1610億608万 | +1.38% | 7.13 | 0.32 |
07/15 | 514 | 519 | 504 | 508 | -0.39% | 486,700 | 1588億1765万 | 0% | 7.04 | 0.32 |
07/14 | 508 | 516 | 506 | 510 | +0.39% | 503,500 | 1594億4291万 | +0.2% | 7.06 | 0.32 |
07/13 | 500 | 509 | 496 | 508 | +4.1% | 643,700 | 1588億1765万 | -0.39% | 7.04 | 0.32 |
07/10 | 500 | 502 | 488 | 488 | -2.98% | 659,700 | 1525億6498万 | -4.5% | 6.76 | 0.3 |
07/09 | 501 | 509 | 496 | 503 | +1.41% | 611,500 | 1572億5448万 | -1.76% | 6.97 | 0.31 |
07/08 | 502 | 510 | 496 | 496 | -1.98% | 476,700 | 1550億6605万 | -3.13% | 6.87 | 0.31 |
07/07 | 521 | 521 | 505 | 506 | -2.13% | 450,000 | 1581億9238万 | -1.36% | 7.01 | 0.31 |
07/06 | 505 | 519 | 505 | 517 | +2.38% | 370,500 | 1616億3134万 | +0.78% | 7.16 | 0.32 |
07/03 | 505 | 510 | 499 | 505 | +0.2% | 314,300 | 1578億7975万 | -1.37% | 6.99 | 0.31 |
07/02 | 497 | 507 | 497 | 504 | +1% | 561,100 | 1575億6711万 | -1.56% | 6.98 | 0.31 |
07/01 | 514 | 514 | 496 | 499 | -1.77% | 718,800 | 1560億395万 | -2.54% | 6.91 | 0.31 |
06/30 | 523 | 524 | 508 | 508 | -0.97% | 528,500 | 1588億1765万 | -0.78% | 7.04 | 0.32 |
06/29 | 506 | 517 | 503 | 513 | +0.2% | 677,100 | 1603億8081万 | +0.59% | 7.11 | 0.33 |
06/26 | 513 | 513 | 506 | 512 | +1.79% | 564,800 | 1600億6818万 | +0.79% | 7.09 | 0.33 |
06/25 | 501 | 503 | 495 | 503 | -0.2% | 552,500 | 1572億5448万 | -0.59% | 6.97 | 0.32 |
06/24 | 514 | 514 | 503 | 504 | -1.95% | 409,500 | 1575億6711万 | 0% | 6.98 | 0.32 |
06/23 | 511 | 520 | 510 | 514 | +0.59% | 469,900 | 1606億9344万 | +2.39% | 7.12 | 0.33 |
06/22 | 511 | 514 | 507 | 511 | 0% | 345,500 | 1597億5555万 | +2.2% | 7.08 | 0.33 |
06/19 | 515 | 516 | 505 | 511 | +0.2% | 675,900 | 1597億5555万 | +2.82% | 7.08 | 0.33 |
06/18 | 508 | 510 | 500 | 510 | -1.54% | 567,500 | 1594億4291万 | +3.24% | 7.06 | 0.32 |
06/17 | 519 | 520 | 512 | 518 | -0.96% | 707,500 | 1619億4398万 | +5.5% | 7.17 | 0.33 |
06/16 | 520 | 524 | 510 | 523 | +4.18% | 794,300 | 1635億714万 | +7.17% | 7.24 | 0.33 |
06/15 | 513 | 519 | 502 | 502 | -1.76% | 651,100 | 1569億4185万 | +3.51% | 6.95 | 0.32 |
06/12 | 507 | 517 | 503 | 511 | -1.16% | 849,900 | 1597億5555万 | +5.8% | 7.08 | 0.33 |
06/11 | 514 | 525 | 514 | 517 | -2.27% | 670,300 | 1616億3134万 | +7.71% | 7.16 | 0.33 |
06/10 | 530 | 532 | 525 | 529 | -0.38% | 580,800 | 1653億8294万 | +10.9% | 7.33 | 0.34 |
06/09 | 540 | 544 | 527 | 531 | -0.19% | 747,300 | 1660億821万 | +12.26% | 7.35 | 0.34 |
06/08 | 532 | 537 | 526 | 532 | +2.5% | 775,100 | 1663億2084万 | +13.19% | 7.37 | 0.34 |
06/05 | 523 | 524 | 514 | 519 | +0.97% | 739,300 | 1622億5661万 | +11.37% | 7.19 | 0.33 |
06/04 | 519 | 522 | 510 | 514 | +0.98% | 902,900 | 1606億9344万 | +11.02% | 7.12 | 0.33 |
06/03 | 516 | 517 | 504 | 509 | 0% | 891,500 | 1591億3028万 | +10.65% | 7.05 | 0.32 |
06/02 | 503 | 515 | 502 | 509 | +3.25% | 998,600 | 1591億3028万 | +11.38% | 7.05 | 0.32 |
06/01 | 497 | 502 | 491 | 493 | -2.38% | 744,000 | 1541億2815万 | +8.59% | 6.83 | 0.31 |
05/29 | 497 | 516 | 497 | 505 | -1.37% | 1,403,000 | 1578億7975万 | +11.97% | 6.99 | 0.32 |
05/28 | 497 | 519 | 496 | 512 | +5.35% | 1,426,900 | 1600億6818万 | +14.29% | 7.09 | 0.33 |
05/27 | 480 | 487 | 475 | 486 | +2.53% | 1,387,400 | 1519億3972万 | +9.21% | 6.73 | 0.31 |
05/26 | 462 | 476 | 460 | 474 | +2.6% | 722,600 | 1481億8812万 | +7.24% | 6.57 | 0.3 |
05/25 | 456 | 463 | 454 | 462 | +2.67% | 518,300 | 1444億3652万 | +5% | 6.4 | 0.29 |
05/22 | 454 | 457 | 450 | 450 | -0.22% | 604,500 | 1406億8492万 | +2.74% | 6.23 | 0.29 |
05/21 | 454 | 455 | 449 | 451 | -0.44% | 478,000 | 1409億9756万 | +2.97% | 6.25 | 0.29 |
05/20 | 451 | 456 | 450 | 453 | -0.88% | 774,700 | 1416億2282万 | +3.42% | 6.27 | 0.29 |
05/19 | 462 | 464 | 452 | 457 | +2.47% | 590,900 | 1428億7335万 | +4.34% | 6.33 | 0.29 |
05/18 | 444 | 450 | 440 | 446 | 0% | 549,300 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
05/15 | 438 | 448 | 433 | 446 | +3.72% | 782,900 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
05/14 | 444 | 444 | 430 | 430 | -4.23% | 801,500 | 1344億3226万 | -1.38% | 5.96 | 0.27 |
05/13 | 438 | 459 | 438 | 449 | +1.35% | 1,165,400 | 1403億7229万 | +3.22% | 6.22 | 0.29 |
05/12 | 447 | 449 | 441 | 443 | -0.67% | 580,500 | 1384億9649万 | +2.31% | 6.14 | 0.28 |
05/11 | 445 | 449 | 443 | 446 | +0.9% | 584,200 | 1394億3439万 | +3% | 6.18 | 0.28 |
05/08 | 437 | 444 | 435 | 442 | +2.79% | 718,300 | 1381億8386万 | +2.08% | 6.12 | 0.28 |
05/07 | 430 | 438 | 425 | 430 | -1.6% | 683,800 | 1344億3226万 | -1.15% | 5.96 | 0.27 |
05/01 | 441 | 442 | 435 | 437 | -2.67% | 635,200 | 1366億2069万 | 0% | 6.05 | 0.28 |
04/30 | 449 | 458 | 447 | 449 | +1.58% | 1,023,800 | 1403億7229万 | +2.28% | 6.22 | 0.29 |
04/28 | 445 | 446 | 437 | 442 | +0.23% | 634,500 | 1381億8386万 | +0.68% | 6.12 | 0.28 |
04/27 | 438 | 443 | 433 | 441 | +0.68% | 700,800 | 1378億7122万 | +0.23% | 6.11 | 0.28 |
04/24 | 440 | 442 | 433 | 438 | -0.45% | 510,700 | 1369億3332万 | -0.45% | 6.07 | 0.28 |
04/23 | 433 | 440 | 430 | 440 | +2.09% | 528,300 | 1375億5859万 | 0% | 6.09 | 0.28 |
04/22 | 423 | 438 | 422 | 431 | +1.17% | 568,400 | 1347億4489万 | -1.6% | 5.97 | 0.27 |
04/21 | 418 | 428 | 418 | 426 | -0.7% | 628,700 | 1331億8173万 | -2.74% | 5.9 | 0.27 |
04/20 | 417 | 433 | 416 | 429 | +3.13% | 719,900 | 1341億1963万 | -1.61% | 5.94 | 0.27 |
04/17 | 421 | 427 | 412 | 416 | -0.95% | 577,100 | 1300億5539万 | -3.93% | 5.76 | 0.26 |
04/16 | 408 | 420 | 406 | 420 | +1.2% | 919,100 | 1313億593万 | -2.55% | 5.82 | 0.27 |
04/15 | 424 | 428 | 413 | 415 | -4.6% | 1,132,600 | 1297億4276万 | -3.71% | 5.75 | 0.26 |
04/14 | 435 | 436 | 420 | 435 | -0.23% | 1,220,000 | 1359億9542万 | +0.93% | 6.02 | 0.28 |
04/13 | 452 | 455 | 432 | 436 | -5.01% | 1,148,800 | 1363億806万 | +1.4% | 6.04 | 0.28 |
04/10 | 448 | 460 | 442 | 459 | +4.79% | 723,300 | 1434億9862万 | +6.74% | 6.36 | 0.29 |
04/09 | 450 | 451 | 430 | 438 | -2.01% | 856,600 | 1369億3332万 | +1.86% | 6.07 | 0.28 |
04/08 | 444 | 460 | 441 | 447 | +2.52% | 948,800 | 1397億4702万 | +3.95% | 6.19 | 0.28 |
04/07 | 424 | 441 | 424 | 436 | +4.06% | 978,600 | 1363億806万 | +1.16% | 6.04 | 0.28 |
04/06 | 402 | 423 | 396 | 419 | +2.2% | 858,800 | 1309億9329万 | -3.23% | 5.8 | 0.27 |
04/03 | 406 | 425 | 402 | 410 | +1.74% | 884,500 | 1281億7960万 | -5.75% | 5.68 | 0.26 |
04/02 | 421 | 423 | 396 | 403 | -7.14% | 966,600 | 1259億9116万 | -7.99% | 5.58 | 0.26 |
04/01 | 444 | 458 | 431 | 434 | -3.77% | 958,900 | 1356億8279万 | -1.81% | 6.01 | 0.28 |
03/31 | 476 | 482 | 449 | 451 | -7.39% | 1,207,500 | 1409億9756万 | +1.58% | 5.79 | 0.29 |
03/30 | 460 | 490 | 451 | 487 | -1.62% | 1,597,800 | 1522億5235万 | +8.95% | 6.25 | 0.31 |
03/27 | 484 | 495 | 462 | 495 | +4.65% | 2,181,700 | 1547億5341万 | +10.24% | 6.36 | 0.32 |
03/26 | 456 | 478 | 449 | 473 | +3.05% | 1,536,900 | 1478億7548万 | +5.35% | 6.07 | 0.31 |
03/25 | 462 | 468 | 451 | 459 | 0% | 1,496,500 | 1434億9862万 | +1.77% | 5.89 | 0.3 |
03/24 | 467 | 474 | 449 | 459 | +1.77% | 922,800 | 1434億9862万 | +1.1% | 5.89 | 0.3 |
03/23 | 416 | 458 | 416 | 451 | +6.37% | 1,682,000 | 1409億9756万 | -1.31% | 5.79 | 0.29 |
03/19 | 419 | 436 | 419 | 424 | +3.67% | 1,411,200 | 1325億5646万 | -7.83% | 5.44 | 0.27 |
03/18 | 410 | 425 | 401 | 409 | -0.49% | 1,687,000 | 1278億6696万 | -12.04% | 5.25 | 0.26 |
03/17 | 362 | 415 | 357 | 411 | +10.48% | 2,550,800 | 1284億9223万 | -12.55% | 5.28 | 0.27 |
03/16 | 361 | 383 | 354 | 372 | +4.49% | 1,264,000 | 1162億9953万 | -21.68% | 4.78 | 0.24 |
03/13 | 350 | 368 | 342 | 356 | -6.81% | 1,745,800 | 1112億9740万 | -26.29% | 4.57 | 0.23 |
03/12 | 398 | 399 | 377 | 382 | -5.91% | 1,847,800 | 1194億2587万 | -22.04% | 4.9 | 0.25 |
03/11 | 413 | 418 | 404 | 406 | -1.93% | 1,380,600 | 1269億2906万 | -17.98% | 5.21 | 0.26 |