PBR
2020/01/21~2020/06/17
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 |
06/17 | 2,356 | 2,395 | 2,340 | 2,392 | -0.46% | 287,700 | 2985億8511万 | +7.6% | 10.16 | 0.74 |
06/16 | 2,349 | 2,423 | 2,340 | 2,403 | +6.8% | 673,000 | 2999億5820万 | +8.78% | 10.2 | 0.74 |
06/15 | 2,358 | 2,360 | 2,247 | 2,250 | -4.58% | 309,300 | 2808億5974万 | +2.46% | 9.55 | 0.69 |
06/12 | 2,263 | 2,381 | 2,240 | 2,358 | -0.08% | 607,500 | 2943億4100万 | +7.67% | 10.01 | 0.73 |
06/11 | 2,401 | 2,431 | 2,360 | 2,360 | -5.33% | 872,400 | 2945億9066万 | +8.36% | 10.02 | 0.73 |
06/10 | 2,443 | 2,514 | 2,410 | 2,493 | +1.8% | 561,300 | 3111億9259万 | +15.26% | 10.59 | 0.77 |
06/09 | 2,445 | 2,477 | 2,404 | 2,449 | +2.08% | 468,000 | 3057億22万 | +14.23% | 10.4 | 0.76 |
06/08 | 2,311 | 2,400 | 2,311 | 2,399 | +4.67% | 342,700 | 2994億5889万 | +12.58% | 10.19 | 0.74 |
06/05 | 2,300 | 2,307 | 2,276 | 2,292 | +0.75% | 317,300 | 2861億245万 | +8.37% | 9.73 | 0.71 |
06/04 | 2,315 | 2,315 | 2,245 | 2,275 | -0.48% | 362,500 | 2839億8040万 | +8.13% | 9.66 | 0.7 |
06/03 | 2,300 | 2,319 | 2,266 | 2,286 | +1.15% | 338,800 | 2853億5349万 | +9.33% | 9.71 | 0.71 |
06/02 | 2,258 | 2,282 | 2,209 | 2,260 | +1.16% | 475,300 | 2821億800万 | +8.71% | 9.6 | 0.7 |
06/01 | 2,270 | 2,273 | 2,196 | 2,234 | -1.76% | 521,700 | 2788億6251万 | +8.18% | 9.49 | 0.69 |
05/29 | 2,232 | 2,274 | 2,203 | 2,274 | +2.39% | 715,800 | 2838億5557万 | +10.6% | 9.66 | 0.7 |
05/28 | 2,306 | 2,325 | 2,201 | 2,221 | -0.98% | 704,200 | 2772億3977万 | +8.45% | 9.43 | 0.69 |
05/27 | 2,135 | 2,259 | 2,135 | 2,243 | +5.8% | 674,400 | 2799億8595万 | +9.95% | 9.52 | 0.69 |
05/26 | 2,084 | 2,142 | 2,071 | 2,120 | +1.73% | 455,100 | 2646億3229万 | +4.43% | 9 | 0.65 |
05/25 | 2,070 | 2,085 | 2,045 | 2,084 | +2.51% | 314,400 | 2601億3853万 | +2.96% | 8.85 | 0.64 |
05/22 | 2,055 | 2,069 | 2,024 | 2,033 | -1.07% | 390,300 | 2537億7238万 | +0.59% | 8.63 | 0.63 |
05/21 | 2,112 | 2,112 | 2,035 | 2,055 | -2.1% | 344,800 | 2565億1856万 | +1.78% | 8.73 | 0.63 |
05/20 | 2,084 | 2,104 | 2,054 | 2,099 | +0.38% | 331,200 | 2620億1093万 | +4.12% | 8.91 | 0.65 |
05/19 | 2,042 | 2,095 | 2,021 | 2,091 | +4.92% | 615,600 | 2610億1232万 | +4.08% | 8.88 | 0.65 |
05/18 | 1,949 | 1,997 | 1,944 | 1,993 | +2.15% | 298,200 | 2487億7931万 | -0.4% | 8.46 | 0.61 |
05/15 | 1,970 | 1,983 | 1,929 | 1,951 | -0.51% | 494,400 | 2435億3660万 | -2.35% | 8.28 | 0.6 |
05/14 | 2,000 | 2,024 | 1,950 | 1,961 | -3.64% | 479,600 | 2447億8486万 | -1.65% | 8.33 | 0.61 |
05/13 | 2,009 | 2,044 | 1,982 | 2,035 | -1.93% | 417,300 | 2540億2203万 | +2.36% | 8.64 | 0.63 |
05/12 | 2,118 | 2,118 | 2,051 | 2,075 | -1.71% | 324,600 | 2590億1509万 | +4.8% | 8.81 | 0.64 |
05/11 | 2,110 | 2,113 | 2,088 | 2,111 | +2.48% | 276,400 | 2635億885万 | +6.94% | 8.96 | 0.65 |
05/08 | 2,016 | 2,064 | 2,005 | 2,060 | +3.94% | 362,800 | 2571億4269万 | +4.52% | 8.75 | 0.64 |
05/07 | 1,993 | 2,002 | 1,954 | 1,982 | -2.27% | 328,900 | 2474億622万 | +0.35% | 8.42 | 0.61 |
05/01 | 2,060 | 2,073 | 2,011 | 2,028 | -3.57% | 274,500 | 2531億4824万 | +2.22% | 8.61 | 0.63 |
04/30 | 2,103 | 2,145 | 2,080 | 2,103 | +4.16% | 348,800 | 2625億1023万 | +5.84% | 8.93 | 0.65 |
04/28 | 2,020 | 2,023 | 1,990 | 2,019 | +0.55% | 262,800 | 2520億2480万 | +1.71% | 8.57 | 0.62 |
04/27 | 1,999 | 2,016 | 1,966 | 2,008 | +2.87% | 348,400 | 2506億5171万 | +1.16% | 8.53 | 0.62 |
04/24 | 1,983 | 1,990 | 1,947 | 1,952 | -1.51% | 181,100 | 2436億6142万 | -1.41% | 8.29 | 0.6 |
04/23 | 1,951 | 1,991 | 1,939 | 1,982 | +3.5% | 227,000 | 2474億622万 | +0.61% | 8.42 | 0.61 |
04/22 | 1,968 | 1,978 | 1,912 | 1,915 | -4.73% | 435,100 | 2390億4284万 | -2.99% | 8.13 | 0.59 |
04/21 | 2,031 | 2,054 | 1,999 | 2,010 | -3.13% | 371,100 | 2509億136万 | +1.46% | 8.54 | 0.62 |
04/20 | 2,048 | 2,093 | 2,048 | 2,075 | +2.88% | 421,600 | 2590億1509万 | +4.32% | 8.81 | 0.64 |
04/17 | 1,978 | 2,046 | 1,972 | 2,017 | +0.95% | 756,500 | 2517億7515万 | +1% | 8.57 | 0.62 |
04/16 | 1,954 | 2,003 | 1,950 | 1,998 | +1.22% | 530,300 | 2494億345万 | -0.84% | 8.48 | 0.62 |
04/15 | 1,994 | 2,011 | 1,966 | 1,974 | -1.5% | 465,500 | 2464億761万 | -3.28% | 8.38 | 0.61 |
04/14 | 1,969 | 2,007 | 1,959 | 2,004 | +1.93% | 454,000 | 2501億5241万 | -3.05% | 8.51 | 0.62 |
04/13 | 1,992 | 2,020 | 1,961 | 1,966 | -1.55% | 451,900 | 2454億900万 | -5.89% | 8.35 | 0.61 |
04/10 | 1,956 | 2,007 | 1,901 | 1,997 | +4.5% | 395,200 | 2492億7862万 | -5.8% | 8.48 | 0.62 |
04/09 | 1,943 | 1,948 | 1,891 | 1,911 | +0.42% | 365,400 | 2385億4354万 | -11.24% | 8.12 | 0.59 |
04/08 | 1,912 | 1,935 | 1,820 | 1,903 | -0.31% | 547,200 | 2375億4492万 | -13.03% | 8.08 | 0.59 |
04/07 | 1,929 | 1,953 | 1,846 | 1,909 | +2.69% | 414,000 | 2382億9388万 | -14.2% | 8.11 | 0.59 |
04/06 | 1,780 | 1,876 | 1,757 | 1,859 | +3.22% | 512,500 | 2320億5256万 | -17.82% | 7.89 | 0.57 |
04/03 | 1,850 | 1,878 | 1,791 | 1,801 | -1.53% | 353,600 | 2248億1262万 | -21.66% | 7.65 | 0.56 |
04/02 | 1,874 | 1,891 | 1,812 | 1,829 | -5.58% | 656,900 | 2283億776万 | -21.9% | 7.77 | 0.56 |
04/01 | 1,987 | 2,044 | 1,920 | 1,937 | -4.91% | 373,700 | 2417億8903万 | -18.85% | 8.23 | 0.6 |
03/31 | 2,107 | 2,146 | 2,022 | 2,037 | -5.26% | 391,800 | 2542億7168万 | -16.1% | 7.75 | 0.62 |
03/30 | 2,105 | 2,161 | 2,013 | 2,150 | -2.85% | 657,000 | 2683億7708万 | -12.92% | 8.18 | 0.66 |
03/27 | 2,208 | 2,291 | 2,180 | 2,213 | +4.78% | 764,900 | 2762億4115万 | -11.69% | 8.42 | 0.68 |
03/26 | 2,073 | 2,141 | 2,040 | 2,112 | +2.57% | 682,400 | 2636億3367万 | -16.85% | 8.04 | 0.65 |
03/25 | 2,219 | 2,219 | 2,050 | 2,059 | +1.98% | 914,900 | 2570億1787万 | -20.07% | 7.83 | 0.63 |
03/24 | 1,960 | 2,039 | 1,909 | 2,019 | +8.61% | 816,700 | 2520億2480万 | -22.82% | 7.68 | 0.62 |
03/23 | 1,798 | 1,891 | 1,796 | 1,859 | +7.96% | 807,600 | 2320億5256万 | -30.06% | 7.07 | 0.57 |
03/19 | 2,078 | 2,083 | 1,705 | 1,722 | -17.29% | 1,348,100 | 2149億5132万 | -36.39% | 6.55 | 0.53 |
03/18 | 2,073 | 2,184 | 2,070 | 2,082 | +0.29% | 655,500 | 2598億8888万 | -24.65% | 7.92 | 0.64 |
03/17 | 2,160 | 2,237 | 2,015 | 2,076 | -6.7% | 1,178,400 | 2591億3992万 | -26.07% | 7.9 | 0.64 |
03/16 | 2,318 | 2,330 | 2,208 | 2,225 | -1.98% | 406,000 | 2777億3907万 | -22.01% | 8.47 | 0.68 |
03/13 | 2,270 | 2,331 | 2,142 | 2,270 | -7.91% | 798,200 | 2833億5627万 | -21.45% | 8.64 | 0.7 |
03/12 | 2,563 | 2,570 | 2,460 | 2,465 | -6.7% | 656,300 | 3076億9745万 | -15.55% | 9.38 | 0.76 |
03/11 | 2,630 | 2,736 | 2,607 | 2,642 | +0.11% | 623,900 | 3297億9175万 | -10.11% | 10.05 | 0.81 |
03/10 | 2,530 | 2,661 | 2,485 | 2,639 | +3.9% | 771,100 | 3294億1727万 | -10.6% | 10.04 | 0.81 |
03/09 | 2,626 | 2,650 | 2,529 | 2,540 | -7.06% | 428,400 | 3170億5944万 | -14.36% | 9.66 | 0.78 |
03/06 | 2,769 | 2,777 | 2,699 | 2,733 | -3.26% | 511,000 | 3411億5096万 | -8.41% | 10.4 | 0.84 |
03/05 | 2,830 | 2,836 | 2,775 | 2,825 | +0.82% | 475,700 | 3526億3500万 | -5.64% | 10.75 | 0.87 |
03/04 | 2,773 | 2,808 | 2,760 | 2,802 | -0.74% | 511,800 | 3497億6399万 | -6.6% | 10.66 | 0.86 |
03/03 | 2,903 | 2,911 | 2,812 | 2,823 | -0.63% | 485,500 | 3523億8535万 | -6.15% | 10.74 | 0.87 |
03/02 | 2,699 | 2,867 | 2,688 | 2,841 | +2.86% | 534,200 | 3546億3223万 | -5.8% | 10.81 | 0.87 |
02/28 | 2,810 | 2,839 | 2,745 | 2,762 | -4.53% | 478,900 | 3447億7093万 | -8.63% | 10.51 | 0.85 |
02/27 | 2,929 | 2,936 | 2,862 | 2,893 | -2.23% | 380,600 | 3611億2321万 | -4.65% | 11.01 | 0.89 |
02/26 | 2,900 | 2,961 | 2,893 | 2,959 | +0.41% | 365,000 | 3693億6176万 | -2.6% | 11.26 | 0.91 |
02/25 | 2,990 | 2,991 | 2,944 | 2,947 | -3.69% | 485,400 | 3678億6384万 | -3.03% | 11.21 | 0.9 |
02/21 | 3,070 | 3,095 | 3,055 | 3,060 | -0.81% | 151,900 | 3819億6924万 | +0.66% | 11.64 | 0.94 |
02/20 | 3,050 | 3,110 | 3,040 | 3,085 | +1.15% | 222,500 | 3850億8991万 | +1.58% | 11.74 | 0.95 |
02/19 | 3,060 | 3,090 | 3,040 | 3,050 | +0.66% | 165,100 | 3807億2098万 | +0.56% | 11.6 | 0.94 |
02/18 | 3,055 | 3,055 | 3,020 | 3,030 | -0.66% | 185,500 | 3782億2445万 | -0.1% | 11.53 | 0.93 |
02/17 | 3,040 | 3,060 | 3,025 | 3,050 | -0.65% | 195,400 | 3807億2098万 | +0.46% | 11.6 | 0.94 |
02/14 | 3,075 | 3,075 | 3,045 | 3,070 | -0.49% | 261,500 | 3832億1751万 | +1.12% | 11.68 | 0.94 |
02/13 | 3,105 | 3,105 | 3,050 | 3,085 | -1.44% | 343,700 | 3850億8991万 | +1.75% | 11.74 | 0.95 |
02/12 | 3,155 | 3,160 | 3,100 | 3,130 | -2.03% | 340,900 | 3907億710万 | +3.37% | 11.91 | 0.96 |
02/10 | 3,220 | 3,280 | 3,190 | 3,195 | -0.31% | 284,300 | 3988億2083万 | +5.83% | 12.16 | 0.98 |
02/07 | 3,200 | 3,230 | 3,170 | 3,205 | +2.07% | 395,800 | 4000億6909万 | +6.58% | 12.19 | 0.98 |
02/06 | 3,100 | 3,170 | 3,070 | 3,140 | +4.49% | 449,500 | 3919億5537万 | +4.88% | 11.95 | 0.96 |
02/05 | 3,000 | 3,030 | 2,967 | 3,005 | +1.18% | 320,900 | 3751億378万 | +0.67% | 11.43 | 0.92 |
02/04 | 2,935 | 2,976 | 2,925 | 2,970 | +0.34% | 330,800 | 3707億3485万 | -0.34% | 11.3 | 0.91 |
02/03 | 2,900 | 2,968 | 2,885 | 2,960 | -1.33% | 318,300 | 3694億8659万 | -0.5% | 11.26 | 0.91 |
01/31 | 2,978 | 3,035 | 2,966 | 3,000 | +1.08% | 153,000 | 3744億7965万 | +0.94% | 11.41 | 0.92 |
01/30 | 2,998 | 3,005 | 2,944 | 2,968 | -1.07% | 170,500 | 3704億8520万 | 0% | 11.29 | 0.91 |
01/29 | 2,990 | 3,030 | 2,972 | 3,000 | +0.64% | 172,000 | 3744億7965万 | +1.21% | 11.41 | 0.92 |
01/28 | 2,941 | 2,984 | 2,926 | 2,981 | -0.3% | 203,500 | 3721億795万 | +0.78% | 11.34 | 0.91 |
01/27 | 2,958 | 3,010 | 2,944 | 2,990 | -1.16% | 203,800 | 3732億3139万 | +1.29% | 11.38 | 0.92 |
01/24 | 3,055 | 3,055 | 3,010 | 3,025 | 0% | 112,300 | 3776億31万 | +2.72% | 11.51 | 0.93 |
01/23 | 3,045 | 3,050 | 3,005 | 3,025 | -0.17% | 145,000 | 3776億31万 | +3.07% | 11.51 | 0.93 |
01/22 | 2,989 | 3,055 | 2,984 | 3,030 | +1.34% | 190,300 | 3782億2445万 | +3.66% | 11.53 | 0.93 |
01/21 | 2,976 | 2,998 | 2,974 | 2,990 | +0.1% | 261,600 | 3732億3139万 | +2.75% | 11.38 | 0.92 |