PBR
2019/09/12~2020/02/13
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 |
02/13 | 1,979 | 1,997 | 1,967 | 1,989 | +0.91% | 32,600 | 476億7768万 | -3.91% | 7.88 | 0.51 |
02/12 | 1,970 | 1,984 | 1,965 | 1,971 | +0.25% | 39,800 | 472億4620万 | -5.19% | 7.81 | 0.51 |
02/10 | 1,991 | 1,997 | 1,955 | 1,966 | -1.95% | 66,600 | 471億2635万 | -5.8% | 7.79 | 0.51 |
02/07 | 2,000 | 2,008 | 1,977 | 2,005 | -0.05% | 28,200 | 480億6121万 | -4.48% | 7.95 | 0.52 |
02/06 | 2,015 | 2,029 | 2,006 | 2,006 | +1.26% | 43,300 | 480億8518万 | -4.88% | 7.95 | 0.52 |
02/05 | 1,976 | 2,010 | 1,976 | 1,981 | +0.66% | 53,800 | 474億8591万 | -6.51% | 7.85 | 0.51 |
02/04 | 1,964 | 1,983 | 1,960 | 1,968 | -0.15% | 31,200 | 471億7429万 | -7.56% | 7.8 | 0.51 |
02/03 | 1,968 | 1,989 | 1,958 | 1,971 | -2.33% | 45,100 | 472億4620万 | -7.94% | 7.81 | 0.51 |
01/31 | 2,015 | 2,047 | 2,015 | 2,018 | -0.25% | 28,500 | 483億7283万 | -6.27% | 8 | 0.52 |
01/30 | 2,048 | 2,060 | 2,017 | 2,023 | -1.51% | 17,300 | 484億9268万 | -6.56% | 8.02 | 0.52 |
01/29 | 2,040 | 2,056 | 2,033 | 2,054 | +0.98% | 19,400 | 492億3577万 | -5.56% | 8.14 | 0.53 |
01/28 | 2,020 | 2,040 | 2,014 | 2,034 | -1.07% | 22,300 | 487億5636万 | -6.91% | 8.06 | 0.53 |
01/27 | 2,028 | 2,064 | 2,011 | 2,056 | -0.05% | 36,400 | 492億8371万 | -6.38% | 8.15 | 0.53 |
01/24 | 2,104 | 2,104 | 2,056 | 2,057 | -2.23% | 41,900 | 493億768万 | -6.71% | 8.15 | 0.53 |
01/23 | 2,140 | 2,140 | 2,104 | 2,104 | -1.87% | 42,100 | 504億3430万 | -4.97% | 8.34 | 0.54 |
01/22 | 2,160 | 2,160 | 2,144 | 2,144 | -1.06% | 19,700 | 513億9313万 | -3.47% | 8.5 | 0.55 |
01/21 | 2,170 | 2,187 | 2,163 | 2,167 | -0.05% | 18,200 | 519億4446万 | -2.69% | 8.59 | 0.56 |
01/20 | 2,170 | 2,178 | 2,160 | 2,168 | +0.18% | 24,200 | 519億6843万 | -2.87% | 8.59 | 0.56 |
01/17 | 2,143 | 2,164 | 2,139 | 2,164 | +1.5% | 24,000 | 518億7254万 | -3.26% | 8.58 | 0.56 |
01/16 | 2,132 | 2,135 | 2,119 | 2,132 | +0.09% | 14,600 | 511億548万 | -4.91% | 8.45 | 0.55 |
01/15 | 2,140 | 2,146 | 2,114 | 2,130 | -0.19% | 29,700 | 510億5754万 | -5.25% | 8.44 | 0.55 |
01/14 | 2,178 | 2,178 | 2,129 | 2,134 | -2.02% | 43,800 | 511億5342万 | -5.32% | 8.46 | 0.55 |
01/10 | 2,180 | 2,190 | 2,160 | 2,178 | +0.09% | 18,000 | 522億813万 | -3.67% | 8.63 | 0.56 |
01/09 | 2,182 | 2,201 | 2,172 | 2,176 | +0.74% | 32,800 | 521億6019万 | -3.97% | 8.62 | 0.56 |
01/08 | 2,186 | 2,186 | 2,145 | 2,160 | -2% | 34,400 | 517億7666万 | -4.93% | 8.56 | 0.56 |
01/07 | 2,184 | 2,216 | 2,177 | 2,204 | +0.92% | 31,200 | 528億3137万 | -3.21% | 8.73 | 0.57 |
01/06 | 2,201 | 2,209 | 2,170 | 2,184 | -2.85% | 39,500 | 523億5196万 | -4.29% | 8.65 | 0.56 |
2019 |
12/30 | 2,260 | 2,266 | 2,231 | 2,248 | -0.53% | 18,900 | 538億8608万 | -1.66% | 8.91 | 0.58 |
12/27 | 2,269 | 2,270 | 2,250 | 2,260 | +0.04% | 21,700 | 541億7373万 | -1.27% | 8.96 | 0.58 |
12/26 | 2,251 | 2,260 | 2,231 | 2,259 | +1.12% | 26,600 | 541億4976万 | -1.35% | 8.95 | 0.58 |
12/25 | 2,283 | 2,283 | 2,228 | 2,234 | -1.54% | 26,200 | 535億5049万 | -2.49% | 8.85 | 0.58 |
12/24 | 2,276 | 2,285 | 2,261 | 2,269 | -0.44% | 15,900 | 543億8947万 | -1.05% | 8.99 | 0.59 |
12/23 | 2,293 | 2,299 | 2,276 | 2,279 | -1% | 18,300 | 546億2917万 | -0.74% | 9.03 | 0.59 |
12/20 | 2,289 | 2,306 | 2,279 | 2,302 | +0.83% | 38,900 | 551億8050万 | +0.17% | 9.12 | 0.6 |
12/19 | 2,288 | 2,300 | 2,277 | 2,283 | -0.95% | 20,200 | 547億2506万 | -0.7% | 9.05 | 0.59 |
12/18 | 2,304 | 2,305 | 2,276 | 2,305 | -0.17% | 34,300 | 552億5241万 | +0.22% | 9.13 | 0.6 |
12/17 | 2,282 | 2,309 | 2,279 | 2,309 | +1.41% | 30,100 | 553億4829万 | +0.39% | 9.15 | 0.6 |
12/16 | 2,291 | 2,296 | 2,273 | 2,277 | -0.48% | 21,000 | 545億8123万 | -1.09% | 9.02 | 0.59 |
12/13 | 2,304 | 2,315 | 2,286 | 2,288 | +0.39% | 33,200 | 548億4491万 | -0.69% | 9.07 | 0.59 |
12/12 | 2,294 | 2,305 | 2,269 | 2,279 | -0.65% | 17,600 | 546億2917万 | -1.21% | 9.03 | 0.59 |
12/11 | 2,292 | 2,306 | 2,268 | 2,294 | +0.09% | 13,500 | 549億8873万 | -0.74% | 9.09 | 0.59 |
12/10 | 2,294 | 2,299 | 2,279 | 2,292 | -0.17% | 27,700 | 549億4079万 | -1.08% | 9.08 | 0.59 |
12/09 | 2,290 | 2,307 | 2,272 | 2,296 | +1.06% | 15,300 | 550億3667万 | -1.08% | 9.1 | 0.59 |
12/06 | 2,296 | 2,300 | 2,262 | 2,272 | -0.7% | 26,400 | 544億6138万 | -2.28% | 9 | 0.59 |
12/05 | 2,287 | 2,309 | 2,267 | 2,288 | +0.09% | 28,700 | 548億4491万 | -1.93% | 9.07 | 0.59 |
12/04 | 2,278 | 2,292 | 2,255 | 2,286 | -0.22% | 16,300 | 547億9697万 | -2.39% | 9.06 | 0.59 |
12/03 | 2,295 | 2,303 | 2,276 | 2,291 | -1.21% | 16,700 | 549億1682万 | -2.51% | 9.08 | 0.59 |
12/02 | 2,301 | 2,324 | 2,301 | 2,319 | +0.35% | 11,200 | 555億8800万 | -1.61% | 9.19 | 0.6 |
11/29 | 2,319 | 2,319 | 2,295 | 2,311 | +0.26% | 8,000 | 553億9623万 | -2.16% | 9.16 | 0.6 |
11/28 | 2,333 | 2,340 | 2,305 | 2,305 | -0.99% | 9,300 | 552億5241万 | -2.62% | 9.13 | 0.6 |
11/27 | 2,307 | 2,333 | 2,293 | 2,328 | +1.79% | 21,300 | 558億374万 | -1.81% | 9.23 | 0.6 |
11/26 | 2,330 | 2,340 | 2,287 | 2,287 | -1.08% | 23,600 | 548億2094万 | -3.66% | 9.06 | 0.59 |
11/25 | 2,305 | 2,313 | 2,290 | 2,312 | +1.14% | 18,800 | 554億2020万 | -2.82% | 9.16 | 0.6 |
11/22 | 2,287 | 2,297 | 2,278 | 2,286 | +0.35% | 14,900 | 547億9697万 | -4.07% | 9.06 | 0.59 |
11/21 | 2,283 | 2,283 | 2,242 | 2,278 | 0% | 22,100 | 546億520万 | -4.65% | 9.03 | 0.59 |
11/20 | 2,338 | 2,338 | 2,260 | 2,278 | -2.98% | 23,500 | 546億520万 | -4.81% | 9.03 | 0.59 |
11/19 | 2,328 | 2,348 | 2,311 | 2,348 | +0.86% | 22,900 | 562億8315万 | -2% | 9.3 | 0.61 |
11/18 | 2,350 | 2,350 | 2,305 | 2,328 | -0.43% | 15,100 | 558億374万 | -2.76% | 9.23 | 0.6 |
11/15 | 2,321 | 2,377 | 2,317 | 2,338 | +1.39% | 33,200 | 560億4344万 | -2.26% | 9.26 | 0.6 |
11/14 | 2,319 | 2,344 | 2,300 | 2,306 | -0.39% | 27,700 | 552億7638万 | -3.47% | 9.14 | 0.6 |
11/13 | 2,344 | 2,358 | 2,306 | 2,315 | -1.2% | 20,800 | 554億9212万 | -2.94% | 9.17 | 0.6 |
11/12 | 2,331 | 2,350 | 2,302 | 2,343 | +0.99% | 28,500 | 561億6330万 | -1.51% | 9.28 | 0.61 |
11/11 | 2,357 | 2,370 | 2,304 | 2,320 | -1.99% | 39,600 | 556億1197万 | -2.19% | 9.19 | 0.6 |
11/08 | 2,408 | 2,422 | 2,365 | 2,367 | -1.17% | 28,700 | 567億3859万 | -0.08% | 9.38 | 0.61 |
11/07 | 2,410 | 2,410 | 2,378 | 2,395 | -1.56% | 20,300 | 574億977万 | +1.27% | 9.49 | 0.62 |
11/06 | 2,403 | 2,443 | 2,403 | 2,433 | +1.25% | 28,000 | 583億2066万 | +3.14% | 9.64 | 0.63 |
11/05 | 2,405 | 2,430 | 2,393 | 2,403 | +0.46% | 37,700 | 576億154万 | +2.08% | 9.52 | 0.62 |
11/01 | 2,387 | 2,413 | 2,340 | 2,392 | -2.96% | 39,400 | 573億3786万 | +1.66% | 9.48 | 0.62 |
10/31 | 2,510 | 2,510 | 2,461 | 2,465 | -2.1% | 29,900 | 590億8772万 | +4.89% | 9.77 | 0.64 |
10/30 | 2,467 | 2,518 | 2,433 | 2,518 | +1.61% | 32,400 | 603億5816万 | +7.42% | 9.98 | 0.65 |
10/29 | 2,499 | 2,506 | 2,478 | 2,478 | +0.28% | 20,900 | 593億9934万 | +6.08% | 9.82 | 0.64 |
10/28 | 2,438 | 2,471 | 2,431 | 2,471 | +1.4% | 20,300 | 592億3154万 | +6.1% | 9.79 | 0.64 |
10/25 | 2,465 | 2,469 | 2,426 | 2,437 | -0.25% | 20,800 | 584億1654万 | +5% | 9.66 | 0.63 |
10/24 | 2,414 | 2,454 | 2,395 | 2,443 | +1.2% | 36,000 | 585億6036万 | +5.48% | 9.68 | 0.63 |
10/23 | 2,377 | 2,419 | 2,360 | 2,414 | +1.05% | 20,600 | 578億6521万 | +4.46% | 9.57 | 0.62 |
10/21 | 2,414 | 2,414 | 2,383 | 2,389 | -1.04% | 11,500 | 572億6595万 | +3.51% | 9.47 | 0.62 |
10/18 | 2,420 | 2,428 | 2,394 | 2,414 | -0.25% | 24,500 | 578億6521万 | +4.73% | 9.57 | 0.62 |
10/17 | 2,421 | 2,438 | 2,400 | 2,420 | -0.04% | 25,200 | 580億904万 | +5.17% | 9.59 | 0.63 |
10/16 | 2,420 | 2,470 | 2,390 | 2,421 | +1.13% | 40,300 | 580億3301万 | +5.44% | 9.59 | 0.63 |
10/15 | 2,385 | 2,429 | 2,375 | 2,394 | +2.05% | 47,700 | 573億8580万 | +4.63% | 9.49 | 0.62 |
10/11 | 2,334 | 2,346 | 2,297 | 2,346 | +1.51% | 25,000 | 562億3521万 | +2.71% | 9.3 | 0.61 |
10/10 | 2,272 | 2,314 | 2,257 | 2,311 | +1.81% | 30,100 | 553億9623万 | +1.45% | 9.16 | 0.6 |
10/09 | 2,228 | 2,270 | 2,222 | 2,270 | +0.67% | 16,300 | 544億1344万 | -0.13% | 9 | 0.59 |
10/08 | 2,219 | 2,255 | 2,219 | 2,255 | +2.5% | 14,200 | 540億5388万 | -0.62% | 8.94 | 0.58 |
10/07 | 2,212 | 2,215 | 2,174 | 2,200 | +1.24% | 21,100 | 527億3549万 | -2.83% | 8.72 | 0.57 |
10/04 | 2,183 | 2,185 | 2,162 | 2,173 | -0.46% | 20,300 | 520億8828万 | -3.81% | 8.61 | 0.56 |
10/03 | 2,200 | 2,202 | 2,156 | 2,183 | -2.46% | 29,800 | 523億2799万 | -3.19% | 8.65 | 0.56 |
10/02 | 2,240 | 2,248 | 2,214 | 2,238 | -1.06% | 22,400 | 536億4637万 | -0.58% | 8.87 | 0.58 |
10/01 | 2,265 | 2,280 | 2,245 | 2,262 | +0.8% | 16,500 | 542億2167万 | +0.85% | 8.96 | 0.59 |
09/30 | 2,280 | 2,315 | 2,241 | 2,244 | -2.77% | 25,000 | 537億9020万 | +0.31% | 8.89 | 0.58 |
09/27 | 2,346 | 2,379 | 2,284 | 2,308 | -3.23% | 49,200 | 553億2432万 | +3.54% | 9.15 | 0.6 |
09/26 | 2,328 | 2,402 | 2,328 | 2,385 | +2.93% | 60,600 | 571億7006万 | +7.48% | 9.45 | 0.62 |
09/25 | 2,320 | 2,320 | 2,286 | 2,317 | +0.48% | 19,600 | 555億4006万 | +5.03% | 9.18 | 0.6 |
09/24 | 2,322 | 2,337 | 2,294 | 2,306 | -0.99% | 26,000 | 552億7638万 | +4.96% | 9.14 | 0.6 |
09/20 | 2,310 | 2,346 | 2,280 | 2,329 | +1.09% | 55,500 | 558億2771万 | +6.44% | 9.23 | 0.6 |
09/19 | 2,278 | 2,319 | 2,270 | 2,304 | +1.81% | 28,700 | 552億2844万 | +5.83% | 9.13 | 0.6 |
09/18 | 2,296 | 2,300 | 2,252 | 2,263 | -1.95% | 23,400 | 542億4564万 | +4.48% | 8.97 | 0.59 |
09/17 | 2,287 | 2,316 | 2,272 | 2,308 | -0.86% | 40,200 | 553億2432万 | +7.1% | 9.15 | 0.6 |
09/13 | 2,336 | 2,336 | 2,311 | 2,328 | -0.21% | 43,800 | 558億374万 | +8.58% | 9.23 | 0.6 |
09/12 | 2,309 | 2,344 | 2,309 | 2,333 | +1.08% | 34,700 | 559億2359万 | +9.38% | 9.25 | 0.6 |