PBR
2019/10/25~2020/04/21
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 |
04/21 | 1,630 | 1,630 | 1,611 | 1,630 | -1.15% | 2,200 | 101億8590万 | +2.26% | 8.45 | 0.25 |
04/17 | 1,690 | 1,695 | 1,649 | 1,649 | -2.43% | 1,700 | 103億463万 | +3.52% | 8.54 | 0.25 |
04/16 | 1,690 | 1,690 | 1,690 | 1,690 | +2.42% | 500 | 105億6084万 | +6.22% | 8.76 | 0.26 |
04/15 | 1,619 | 1,650 | 1,619 | 1,650 | +3.13% | 500 | 103億1088万 | +3.97% | 8.55 | 0.25 |
04/14 | 1,630 | 1,630 | 1,600 | 1,600 | -3.03% | 900 | 99億9843万 | +0.76% | 8.29 | 0.24 |
04/13 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 1,000 | 103億1088万 | +3.64% | 8.55 | 0.25 |
04/09 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 300 | 101億8590万 | +2.26% | 8.45 | 0.25 |
04/08 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 500 | 101億8590万 | +2.07% | 8.45 | 0.25 |
04/06 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | 103億1088万 | +3.25% | 8.55 | 0.25 |
04/03 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 200 | 106億2333万 | +6.38% | 8.81 | 0.26 |
04/02 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,500 | 108億1080万 | +8.19% | 8.96 | 0.26 |
04/01 | 1,664 | 1,730 | 1,650 | 1,730 | +1.82% | 2,000 | 108億1080万 | +8.19% | 8.96 | 0.26 |
03/31 | 1,599 | 1,699 | 1,599 | 1,699 | +6.25% | 1,100 | 106億1708万 | +6.12% | 12.86 | 0.35 |
03/30 | 1,600 | 1,600 | 1,599 | 1,599 | -0.12% | 1,200 | 99億9218万 | -0.37% | 12.11 | 0.33 |
03/27 | 1,600 | 1,621 | 1,600 | 1,601 | +0.06% | 900 | 100億468万 | -0.68% | 12.12 | 0.33 |
03/26 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 99億9843万 | -1.17% | 12.11 | 0.33 |
03/25 | 1,641 | 1,641 | 1,600 | 1,600 | +8.11% | 200 | 99億9843万 | -1.66% | 12.11 | 0.33 |
03/24 | 1,480 | 1,480 | 1,471 | 1,480 | +2.07% | 1,000 | 92億4854万 | -9.48% | 11.21 | 0.3 |
03/23 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 90億6107万 | -11.96% | 10.98 | 0.3 |
03/19 | 1,460 | 1,460 | 1,450 | 1,450 | -1.02% | 800 | 90億6107万 | -12.7% | 10.98 | 0.3 |
03/18 | 1,469 | 1,469 | 1,411 | 1,465 | 0% | 1,500 | 91億5481万 | -12.54% | 11.09 | 0.3 |
03/17 | 1,470 | 1,470 | 1,420 | 1,465 | -1.01% | 1,500 | 91億5481万 | -13.26% | 11.09 | 0.3 |
03/16 | 1,500 | 1,500 | 1,470 | 1,480 | -1.33% | 1,000 | 92億4854万 | -13.3% | 11.21 | 0.3 |
03/13 | 1,500 | 1,500 | 1,400 | 1,500 | -1.32% | 1,900 | 93億7353万 | -12.79% | 11.36 | 0.31 |
03/12 | 1,550 | 1,550 | 1,520 | 1,520 | -5% | 1,100 | 94億9851万 | -12.34% | 11.51 | 0.31 |
03/11 | 1,650 | 1,650 | 1,600 | 1,600 | 0% | 1,000 | 99億9843万 | -8.31% | 12.11 | 0.33 |
03/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 900 | 99億9843万 | -8.83% | 12.11 | 0.33 |
03/09 | 1,680 | 1,680 | 1,600 | 1,600 | -4.76% | 1,700 | 99億9843万 | -9.35% | 12.11 | 0.33 |
03/06 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 300 | 104億9835万 | -5.41% | 12.72 | 0.34 |
03/05 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | 106億2333万 | -4.66% | 12.87 | 0.35 |
03/04 | 1,740 | 1,740 | 1,700 | 1,700 | 0% | 800 | 106億2333万 | -5.08% | 12.87 | 0.35 |
03/03 | 1,735 | 1,735 | 1,700 | 1,700 | +2.72% | 2,000 | 106億2333万 | -5.5% | 12.87 | 0.35 |
03/02 | 1,649 | 1,655 | 1,649 | 1,655 | +0.3% | 2,300 | 103億4212万 | -8.31% | 12.53 | 0.34 |
02/28 | 1,730 | 1,730 | 1,650 | 1,650 | -4.62% | 2,400 | 103億1088万 | -9.24% | 12.49 | 0.34 |
02/26 | 1,720 | 1,730 | 1,720 | 1,730 | +0.52% | 400 | 108億1080万 | -5.15% | 13.1 | 0.35 |
02/25 | 1,760 | 1,760 | 1,721 | 1,721 | -2.77% | 700 | 107億5456万 | -5.7% | 13.03 | 0.35 |
02/21 | 1,780 | 1,780 | 1,770 | 1,770 | -1.67% | 500 | 110億6076万 | -3.12% | 13.4 | 0.36 |
02/20 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | 112億4823万 | -1.53% | 13.63 | 0.37 |
02/19 | 1,800 | 1,800 | 1,780 | 1,780 | 0% | 600 | 111億2325万 | -2.63% | 13.48 | 0.36 |
02/18 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 1,200 | 111億2325万 | -2.68% | 13.48 | 0.36 |
02/17 | 1,790 | 1,804 | 1,781 | 1,800 | +0.56% | 1,300 | 112億4823万 | -1.64% | 13.63 | 0.37 |
02/14 | 1,790 | 1,818 | 1,790 | 1,790 | +0.51% | 800 | 111億8574万 | -2.19% | 13.55 | 0.37 |
02/12 | 1,791 | 1,791 | 1,781 | 1,781 | -1.6% | 900 | 111億2950万 | -2.73% | 13.48 | 0.36 |
02/07 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 113億1072万 | -1.2% | 13.7 | 0.37 |
02/06 | 1,810 | 1,810 | 1,810 | 1,810 | -0.28% | 300 | 113億1072万 | -1.2% | 13.7 | 0.37 |
02/05 | 1,835 | 1,875 | 1,800 | 1,815 | -4.22% | 1,500 | 113億4197万 | -1.04% | 13.74 | 0.37 |
02/04 | 1,895 | 1,895 | 1,895 | 1,895 | +4.35% | 1,400 | 118億4189万 | +3.16% | 14.35 | 0.39 |
02/03 | 1,797 | 1,816 | 1,797 | 1,816 | -1.14% | 500 | 113億4822万 | -0.98% | 13.75 | 0.37 |
01/31 | 1,837 | 1,837 | 1,837 | 1,837 | +1.49% | 200 | 114億7944万 | +0.11% | 13.91 | 0.38 |
01/30 | 1,830 | 1,830 | 1,810 | 1,810 | -1.9% | 1,400 | 113億1072万 | -1.47% | 13.7 | 0.37 |
01/29 | 1,892 | 1,892 | 1,845 | 1,845 | -0.38% | 1,100 | 115億2944万 | +0.22% | 13.97 | 0.38 |
01/28 | 1,900 | 1,900 | 1,852 | 1,852 | -0.7% | 1,000 | 115億7318万 | +0.6% | 14.02 | 0.38 |
01/24 | 1,865 | 1,866 | 1,861 | 1,865 | 0% | 400 | 116億5442万 | +1.3% | 14.12 | 0.38 |
01/23 | 1,900 | 1,900 | 1,860 | 1,865 | -1.32% | 500 | 116億5442万 | +1.36% | 14.12 | 0.38 |
01/22 | 1,850 | 1,890 | 1,850 | 1,890 | -0.53% | 1,300 | 118億1064万 | +2.83% | 14.31 | 0.39 |
01/21 | 1,851 | 1,900 | 1,840 | 1,900 | +2.7% | 2,100 | 118億7313万 | +3.49% | 14.39 | 0.39 |
01/20 | 1,961 | 1,961 | 1,831 | 1,850 | -6.85% | 8,600 | 115億6068万 | +0.93% | 14.01 | 0.38 |
01/17 | 2,199 | 2,199 | 1,950 | 1,986 | +10.39% | 46,600 | 124億1055万 | +8.29% | 15.04 | 0.41 |
01/16 | 1,769 | 1,799 | 1,769 | 1,799 | +1.7% | 1,600 | 112億4198万 | -1.8% | 13.62 | 0.37 |
01/15 | 1,787 | 1,787 | 1,769 | 1,769 | -0.06% | 600 | 110億5451万 | -3.65% | 13.39 | 0.36 |
01/14 | 1,790 | 1,790 | 1,760 | 1,770 | -0.9% | 1,400 | 110億6076万 | -3.96% | 13.4 | 0.36 |
01/10 | 1,785 | 1,786 | 1,785 | 1,786 | -0.78% | 300 | 111億6074万 | -3.51% | 13.52 | 0.36 |
01/09 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 600 | 112億4823万 | -3.07% | 13.63 | 0.37 |
01/08 | 1,800 | 1,830 | 1,800 | 1,800 | 0% | 300 | 112億4823万 | -3.23% | 13.63 | 0.37 |
01/07 | 1,938 | 1,938 | 1,800 | 1,800 | -0.99% | 2,000 | 112億4823万 | -3.33% | 13.63 | 0.37 |
01/06 | 1,818 | 1,818 | 1,818 | 1,818 | +1% | 100 | 113億6071万 | -2.57% | 13.76 | 0.37 |
2019 |
12/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 112億4823万 | -3.79% | 13.63 | 0.37 |
12/27 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 500 | 112億4823万 | -3.95% | 13.63 | 0.37 |
12/26 | 1,810 | 1,830 | 1,810 | 1,830 | -1.08% | 1,000 | 114億3570万 | -2.45% | 13.86 | 0.37 |
12/25 | 1,870 | 1,870 | 1,850 | 1,850 | -2.68% | 700 | 115億6068万 | -1.39% | 14.01 | 0.38 |
12/24 | 1,901 | 1,901 | 1,901 | 1,901 | +4.39% | 100 | 118億7938万 | +1.39% | 14.39 | 0.39 |
12/23 | 1,781 | 1,821 | 1,781 | 1,821 | +0.05% | 400 | 113億7946万 | -2.72% | 13.79 | 0.37 |
12/20 | 1,837 | 1,837 | 1,820 | 1,820 | -4.21% | 2,900 | 113億7321万 | -2.93% | 13.78 | 0.37 |
12/18 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,300 | 118億7313万 | +1.33% | 14.39 | 0.39 |
12/17 | 1,865 | 1,900 | 1,865 | 1,900 | +1.88% | 1,500 | 118億7313万 | +1.6% | 14.39 | 0.39 |
12/16 | 1,850 | 1,865 | 1,845 | 1,865 | +1.97% | 1,500 | 116億5442万 | +0.05% | 14.12 | 0.38 |
12/13 | 1,850 | 1,852 | 1,829 | 1,829 | -1.14% | 1,100 | 114億2945万 | -1.61% | 13.85 | 0.37 |
12/12 | 1,818 | 1,850 | 1,816 | 1,850 | +1.76% | 700 | 115億6068万 | -0.32% | 14.01 | 0.38 |
12/11 | 1,830 | 1,830 | 1,818 | 1,818 | -0.66% | 600 | 113億6071万 | -1.84% | 13.76 | 0.37 |
12/10 | 1,840 | 1,840 | 1,830 | 1,830 | 0% | 1,100 | 114億3570万 | -1.03% | 13.86 | 0.37 |
12/09 | 1,876 | 1,876 | 1,819 | 1,830 | -1.98% | 2,100 | 114億3570万 | -0.92% | 13.86 | 0.37 |
12/06 | 1,940 | 1,940 | 1,867 | 1,867 | -4.26% | 3,800 | 116億6692万 | +1.19% | 14.14 | 0.38 |
12/05 | 1,940 | 1,950 | 1,939 | 1,950 | +2.63% | 1,500 | 121億8558万 | +6.04% | 14.76 | 0.4 |
12/04 | 1,871 | 1,900 | 1,871 | 1,900 | -2.61% | 800 | 118億7313万 | +3.77% | 14.39 | 0.39 |
12/03 | 1,951 | 1,951 | 1,951 | 1,951 | 0% | 1,400 | 121億9183万 | +6.96% | 14.77 | 0.4 |
12/02 | 1,950 | 1,951 | 1,950 | 1,951 | +0.05% | 500 | 121億9183万 | +7.49% | 14.77 | 0.4 |
11/29 | 1,881 | 1,950 | 1,881 | 1,950 | +3.78% | 1,200 | 121億8558万 | +7.91% | 14.76 | 0.4 |
11/26 | 1,879 | 1,879 | 1,879 | 1,879 | +2.68% | 100 | 117億4190万 | +4.45% | 14.23 | 0.38 |
11/21 | 1,830 | 1,830 | 1,830 | 1,830 | -4.19% | 2,000 | 114億3570万 | +2.01% | 13.86 | 0.37 |
11/19 | 1,950 | 1,990 | 1,910 | 1,910 | -1.55% | 700 | 119億3562万 | +6.58% | 14.46 | 0.39 |
11/18 | 1,900 | 1,940 | 1,900 | 1,940 | +3.47% | 500 | 121億2309万 | +8.68% | 14.69 | 0.4 |
11/15 | 1,850 | 1,875 | 1,850 | 1,875 | +1.35% | 400 | 117億1691万 | +5.51% | 14.2 | 0.38 |
11/14 | 1,826 | 1,850 | 1,808 | 1,850 | +1.09% | 2,200 | 115億6068万 | +4.4% | 14.01 | 0.38 |
11/12 | 1,830 | 1,830 | 1,830 | 1,830 | +0.27% | 200 | 114億3570万 | +3.51% | 13.86 | 0.37 |
11/07 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 500 | 114億446万 | +3.4% | 13.82 | 0.37 |
11/06 | 1,835 | 1,850 | 1,820 | 1,820 | -4.16% | 1,300 | 113億7321万 | +3.29% | 13.78 | 0.37 |
11/05 | 1,899 | 1,899 | 1,899 | 1,899 | +4.28% | 1,400 | 118億6688万 | +7.96% | 14.38 | 0.39 |
11/01 | 1,821 | 1,821 | 1,800 | 1,821 | +1.73% | 500 | 113億7946万 | +3.88% | 13.79 | 0.37 |
10/29 | 1,790 | 1,790 | 1,790 | 1,790 | +2.87% | 100 | 111億8574万 | +2.23% | 13.55 | 0.37 |
10/25 | 1,741 | 1,741 | 1,740 | 1,740 | 0% | 1,700 | 108億7329万 | -0.51% | 13.17 | 0.36 |