PBR
2019/09/30~2020/02/28
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 |
02/28 | 1,553 | 1,574 | 1,536 | 1,568 | -1.94% | 1,533,300 | 3387億388万 | -10.04% | 9.91 | 0.86 |
02/27 | 1,653 | 1,654 | 1,591 | 1,599 | -6.6% | 1,604,800 | 3454億19万 | -8.63% | 10.11 | 0.88 |
02/26 | 1,700 | 1,717 | 1,675 | 1,712 | -0.64% | 1,342,000 | 3698億933万 | -2.45% | 10.82 | 0.94 |
02/25 | 1,709 | 1,744 | 1,702 | 1,723 | -3.15% | 930,300 | 3721億8545万 | -1.88% | 10.89 | 0.95 |
02/21 | 1,821 | 1,832 | 1,776 | 1,779 | -2.2% | 779,900 | 3842億8201万 | +1.31% | 11.25 | 0.98 |
02/20 | 1,823 | 1,837 | 1,814 | 1,819 | +1% | 577,700 | 3929億2242万 | +3.82% | 11.5 | 1 |
02/19 | 1,850 | 1,854 | 1,800 | 1,801 | -2.07% | 1,206,500 | 3890億3424万 | +3.09% | 11.38 | 0.99 |
02/18 | 1,829 | 1,858 | 1,827 | 1,839 | +0.66% | 1,206,800 | 3972億4262万 | +5.45% | 11.63 | 1.01 |
02/17 | 1,795 | 1,845 | 1,789 | 1,827 | +1.39% | 839,800 | 3946億5050万 | +5% | 11.55 | 1 |
02/14 | 1,782 | 1,807 | 1,773 | 1,802 | +0.28% | 804,900 | 3892億5025万 | +3.68% | 11.39 | 0.99 |
02/13 | 1,827 | 1,835 | 1,796 | 1,797 | -0.94% | 914,100 | 3881億7020万 | +3.57% | 11.36 | 0.99 |
02/12 | 1,771 | 1,815 | 1,766 | 1,814 | +3.84% | 878,300 | 3918億4237万 | +4.61% | 11.47 | 1 |
02/10 | 1,759 | 1,769 | 1,745 | 1,747 | -1.69% | 511,600 | 3773億6969万 | +0.98% | 11.04 | 0.96 |
02/07 | 1,800 | 1,805 | 1,777 | 1,777 | -0.56% | 596,200 | 3838億4999万 | +2.78% | 11.23 | 0.98 |
02/06 | 1,784 | 1,806 | 1,779 | 1,787 | +2.88% | 880,600 | 3860億1009万 | +3.41% | 11.3 | 0.98 |
02/05 | 1,746 | 1,748 | 1,731 | 1,737 | +1.82% | 479,700 | 3752億959万 | +0.64% | 10.98 | 0.95 |
02/04 | 1,684 | 1,706 | 1,678 | 1,706 | +0.65% | 583,300 | 3685億1327万 | -1.1% | 10.78 | 0.94 |
02/03 | 1,691 | 1,717 | 1,689 | 1,695 | -2.08% | 596,900 | 3661億3716万 | -1.85% | 10.71 | 0.93 |
01/31 | 1,727 | 1,747 | 1,722 | 1,731 | +1.58% | 670,600 | 3739億1353万 | +0.06% | 10.94 | 0.95 |
01/30 | 1,708 | 1,720 | 1,689 | 1,704 | -0.12% | 460,200 | 3680億8125万 | -1.45% | 10.77 | 0.93 |
01/29 | 1,704 | 1,717 | 1,691 | 1,706 | +0.59% | 413,300 | 3685億1327万 | -1.33% | 10.78 | 0.94 |
01/28 | 1,658 | 1,702 | 1,655 | 1,696 | +0.95% | 681,300 | 3663億5317万 | -1.91% | 10.72 | 0.93 |
01/27 | 1,700 | 1,713 | 1,680 | 1,680 | -4.22% | 746,700 | 3628億9701万 | -2.89% | 10.62 | 0.92 |
01/24 | 1,771 | 1,784 | 1,752 | 1,754 | -0.9% | 388,900 | 3788億8176万 | +1.33% | 11.09 | 0.96 |
01/23 | 1,780 | 1,805 | 1,763 | 1,770 | +0.63% | 809,100 | 3823億3792万 | +2.31% | 11.19 | 0.97 |
01/22 | 1,720 | 1,761 | 1,718 | 1,759 | +2.27% | 714,700 | 3799億6181万 | +1.91% | 11.12 | 0.97 |
01/21 | 1,724 | 1,728 | 1,711 | 1,720 | -0.35% | 389,400 | 3715億3742万 | -0.23% | 10.87 | 0.94 |
01/20 | 1,718 | 1,734 | 1,715 | 1,726 | +0.64% | 351,300 | 3728億3348万 | +0.17% | 10.91 | 0.95 |
01/17 | 1,706 | 1,718 | 1,700 | 1,715 | +1.24% | 554,900 | 3704億5736万 | -0.41% | 10.84 | 0.94 |
01/16 | 1,693 | 1,701 | 1,682 | 1,694 | -0.47% | 385,200 | 3659億2115万 | -1.51% | 10.71 | 0.93 |
01/15 | 1,711 | 1,722 | 1,698 | 1,702 | -0.87% | 669,500 | 3676億4923万 | -1.05% | 10.76 | 0.93 |
01/14 | 1,740 | 1,744 | 1,699 | 1,717 | -1.38% | 932,000 | 3708億8938万 | 0% | 10.85 | 0.94 |
01/10 | 1,753 | 1,770 | 1,732 | 1,741 | -1.14% | 702,400 | 3760億7363万 | +1.58% | 11.01 | 0.96 |
01/09 | 1,767 | 1,779 | 1,742 | 1,761 | +1.79% | 730,000 | 3803億9383万 | +2.86% | 11.13 | 0.97 |
01/08 | 1,743 | 1,745 | 1,705 | 1,730 | -2.59% | 699,800 | 3736億9752万 | +1.29% | 10.94 | 0.95 |
01/07 | 1,711 | 1,781 | 1,711 | 1,776 | +3.8% | 643,500 | 3836億3398万 | +4.23% | 11.23 | 0.97 |
01/06 | 1,719 | 1,722 | 1,688 | 1,711 | -0.93% | 599,200 | 3695億9332万 | +0.71% | 10.82 | 0.94 |
2019 |
12/30 | 1,739 | 1,752 | 1,727 | 1,727 | -1.76% | 392,500 | 3730億4949万 | +1.77% | 10.92 | 0.95 |
12/27 | 1,745 | 1,760 | 1,737 | 1,758 | +1.62% | 290,000 | 3797億4580万 | +3.72% | 11.11 | 0.96 |
12/26 | 1,725 | 1,733 | 1,718 | 1,730 | +0.12% | 259,700 | 3736億9752万 | +2.43% | 10.94 | 0.95 |
12/25 | 1,750 | 1,751 | 1,727 | 1,728 | -1.37% | 264,600 | 3732億6550万 | +2.49% | 10.92 | 0.95 |
12/24 | 1,760 | 1,769 | 1,752 | 1,752 | -0.06% | 470,900 | 3784億4974万 | +4.1% | 11.08 | 0.96 |
12/23 | 1,728 | 1,756 | 1,722 | 1,753 | +2.45% | 734,100 | 3786億6575万 | +4.47% | 11.08 | 0.96 |
12/20 | 1,705 | 1,715 | 1,691 | 1,711 | +0.41% | 550,100 | 3695億9332万 | +2.33% | 10.82 | 0.94 |
12/19 | 1,724 | 1,731 | 1,702 | 1,704 | -0.81% | 455,800 | 3680億8125万 | +2.1% | 10.77 | 0.93 |
12/18 | 1,708 | 1,726 | 1,699 | 1,718 | +0.59% | 495,000 | 3711億539万 | +3.12% | 10.86 | 0.94 |
12/17 | 1,705 | 1,711 | 1,694 | 1,708 | -0.12% | 409,000 | 3689億4529万 | +2.77% | 10.8 | 0.94 |
12/16 | 1,724 | 1,731 | 1,706 | 1,710 | -0.64% | 389,300 | 3693億7731万 | +2.83% | 10.81 | 0.94 |
12/13 | 1,718 | 1,736 | 1,708 | 1,721 | +2.2% | 660,200 | 3717億5343万 | +3.55% | 10.88 | 0.94 |
12/12 | 1,691 | 1,696 | 1,679 | 1,684 | -0.71% | 363,600 | 3637億6105万 | +1.38% | 10.65 | 0.92 |
12/11 | 1,694 | 1,704 | 1,688 | 1,696 | +0.3% | 363,500 | 3663億5317万 | +2.17% | 10.72 | 0.93 |
12/10 | 1,704 | 1,705 | 1,680 | 1,691 | -0.59% | 410,400 | 3652億7312万 | +1.93% | 10.69 | 0.93 |
12/09 | 1,700 | 1,712 | 1,695 | 1,701 | +1.31% | 523,400 | 3674億3322万 | +2.53% | 10.75 | 0.93 |
12/06 | 1,690 | 1,698 | 1,676 | 1,679 | 0% | 473,100 | 3626億8100万 | +1.33% | 10.61 | 0.92 |
12/05 | 1,655 | 1,688 | 1,652 | 1,679 | +2.57% | 665,000 | 3626億8100万 | +1.39% | 10.61 | 0.92 |
12/04 | 1,637 | 1,641 | 1,627 | 1,637 | -0.61% | 446,200 | 3536億857万 | -1.09% | 10.35 | 0.9 |
12/03 | 1,653 | 1,661 | 1,646 | 1,647 | -2.26% | 624,500 | 3557億6868万 | -0.54% | 10.41 | 0.9 |
12/02 | 1,653 | 1,690 | 1,653 | 1,685 | +1.81% | 487,700 | 3639億7706万 | +1.75% | 10.65 | 0.92 |
11/29 | 1,641 | 1,663 | 1,640 | 1,655 | +0.85% | 1,323,500 | 3574億9676万 | +0.06% | 10.46 | 0.91 |
11/28 | 1,650 | 1,658 | 1,631 | 1,641 | -0.36% | 400,400 | 3544億7262万 | -0.79% | 10.37 | 0.9 |
11/27 | 1,665 | 1,677 | 1,647 | 1,647 | -1.32% | 633,900 | 3557億6868万 | -0.48% | 10.41 | 0.9 |
11/26 | 1,676 | 1,692 | 1,660 | 1,669 | +0.06% | 876,400 | 3605億2090万 | +0.85% | 10.55 | 0.92 |
11/25 | 1,640 | 1,670 | 1,631 | 1,668 | +2.9% | 572,100 | 3603億489万 | +0.91% | 10.54 | 0.92 |
11/22 | 1,605 | 1,628 | 1,602 | 1,621 | -0.73% | 821,800 | 3501億5241万 | -1.82% | 10.25 | 0.89 |
11/21 | 1,645 | 1,645 | 1,609 | 1,633 | -1.57% | 808,800 | 3527億4453万 | -1.15% | 10.32 | 0.9 |
11/20 | 1,632 | 1,664 | 1,628 | 1,659 | +1.84% | 578,300 | 3583億6080万 | +0.48% | 10.49 | 0.91 |
11/19 | 1,612 | 1,641 | 1,609 | 1,629 | +0.68% | 597,900 | 3518億8049万 | -1.09% | 10.3 | 0.89 |
11/18 | 1,619 | 1,622 | 1,607 | 1,618 | -0.55% | 559,100 | 3495億438万 | -1.58% | 10.23 | 0.89 |
11/15 | 1,620 | 1,640 | 1,608 | 1,627 | +0.43% | 655,900 | 3514億4847万 | -0.91% | 10.28 | 0.89 |
11/14 | 1,627 | 1,641 | 1,615 | 1,620 | -0.92% | 672,700 | 3499億3640万 | -1.16% | 10.24 | 0.89 |
11/13 | 1,635 | 1,676 | 1,602 | 1,635 | -4.66% | 1,370,200 | 3531億7655万 | -0.12% | 10.34 | 0.9 |
11/12 | 1,691 | 1,724 | 1,678 | 1,715 | +1.48% | 669,000 | 3704億5736万 | +4.89% | 10.84 | 0.94 |
11/11 | 1,705 | 1,709 | 1,684 | 1,690 | +0.12% | 503,500 | 3650億5711万 | +3.68% | 10.68 | 0.93 |
11/08 | 1,687 | 1,704 | 1,674 | 1,688 | +1.08% | 500,600 | 3646億2509万 | +3.69% | 10.67 | 0.93 |
11/07 | 1,679 | 1,685 | 1,663 | 1,670 | -0.54% | 473,000 | 3607億3691万 | +2.64% | 10.56 | 0.92 |
11/06 | 1,695 | 1,698 | 1,668 | 1,679 | +0.12% | 407,800 | 3626億8100万 | +3.32% | 10.61 | 0.92 |
11/05 | 1,658 | 1,680 | 1,657 | 1,677 | +1.21% | 489,900 | 3622億4898万 | +3.33% | 10.6 | 0.92 |
11/01 | 1,632 | 1,663 | 1,631 | 1,657 | -0.18% | 431,100 | 3579億2878万 | +1.91% | 10.47 | 0.91 |
10/31 | 1,649 | 1,669 | 1,647 | 1,660 | +1.22% | 632,500 | 3585億7681万 | +1.97% | 10.49 | 0.91 |
10/30 | 1,664 | 1,666 | 1,636 | 1,640 | -1.32% | 752,900 | 3542億5660万 | +0.61% | 10.37 | 0.9 |
10/29 | 1,663 | 1,677 | 1,660 | 1,662 | +1.16% | 366,100 | 3590億883万 | +1.84% | 10.51 | 0.91 |
10/28 | 1,660 | 1,664 | 1,638 | 1,643 | -0.79% | 437,700 | 3549億464万 | +0.61% | 10.39 | 0.9 |
10/25 | 1,656 | 1,663 | 1,643 | 1,656 | -0.06% | 335,900 | 3577億1277万 | +1.28% | 10.47 | 0.91 |
10/24 | 1,668 | 1,676 | 1,656 | 1,657 | -0.3% | 301,400 | 3579億2878万 | +1.22% | 10.47 | 0.91 |
10/23 | 1,664 | 1,671 | 1,640 | 1,662 | +0.85% | 410,600 | 3590億883万 | +1.4% | 10.51 | 0.91 |
10/21 | 1,623 | 1,649 | 1,622 | 1,648 | +2.23% | 356,200 | 3559億8469万 | +0.49% | 10.42 | 0.9 |
10/18 | 1,632 | 1,638 | 1,607 | 1,612 | -0.37% | 479,800 | 3482億832万 | -1.83% | 10.19 | 0.88 |
10/17 | 1,634 | 1,638 | 1,617 | 1,618 | -1.82% | 420,000 | 3495億438万 | -1.58% | 10.23 | 0.89 |
10/16 | 1,638 | 1,663 | 1,634 | 1,648 | +2.68% | 775,200 | 3559億8469万 | +0.24% | 10.42 | 0.9 |
10/15 | 1,597 | 1,609 | 1,592 | 1,605 | +2.16% | 524,100 | 3466億9625万 | -2.19% | 10.15 | 0.88 |
10/11 | 1,568 | 1,576 | 1,558 | 1,571 | +1.35% | 439,300 | 3393億5191万 | -4.21% | 9.93 | 0.86 |
10/10 | 1,537 | 1,551 | 1,532 | 1,550 | -0.06% | 774,700 | 3348億1569万 | -5.43% | 9.8 | 0.85 |
10/09 | 1,543 | 1,553 | 1,538 | 1,551 | -0.77% | 762,700 | 3350億3170万 | -5.43% | 9.8 | 0.85 |
10/08 | 1,569 | 1,579 | 1,551 | 1,563 | -0.19% | 882,200 | 3376億2383万 | -4.7% | 9.88 | 0.86 |
10/07 | 1,591 | 1,596 | 1,562 | 1,566 | -1.07% | 492,400 | 3382億7186万 | -4.51% | 9.9 | 0.86 |
10/04 | 1,569 | 1,587 | 1,566 | 1,583 | -0.13% | 871,600 | 3419億4403万 | -3.36% | 10.01 | 0.87 |
10/03 | 1,600 | 1,603 | 1,578 | 1,585 | -3.35% | 956,100 | 3423億7605万 | -3.06% | 10.02 | 0.87 |
10/02 | 1,634 | 1,647 | 1,619 | 1,640 | -1.32% | 640,500 | 3542億5660万 | +0.55% | 10.37 | 0.9 |
10/01 | 1,628 | 1,662 | 1,628 | 1,662 | +2.21% | 604,100 | 3590億883万 | +2.21% | 10.51 | 0.91 |
09/30 | 1,612 | 1,632 | 1,599 | 1,626 | -0.31% | 701,200 | 3666億7946万 | +0.31% | 10.73 | 0.93 |