PBR
2019/09/24~2020/02/21
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 |
02/21 | 358 | 361 | 356 | 358 | +0.28% | 111,600 | 397億6520万 | -0.83% | 10 | 0.52 |
02/20 | 363 | 365 | 356 | 357 | -0.83% | 168,700 | 396億5412万 | -1.11% | 9.97 | 0.52 |
02/19 | 357 | 361 | 352 | 360 | +1.12% | 161,900 | 399億8735万 | -0.28% | 10.06 | 0.52 |
02/18 | 357 | 358 | 355 | 356 | -0.84% | 95,400 | 395億4304万 | -1.39% | 9.94 | 0.51 |
02/17 | 363 | 363 | 357 | 359 | -1.91% | 110,800 | 398億7627万 | -0.83% | 10.03 | 0.52 |
02/14 | 363 | 367 | 360 | 366 | 0% | 150,900 | 406億5380万 | +1.1% | 10.22 | 0.53 |
02/13 | 368 | 369 | 365 | 366 | -0.27% | 171,000 | 406億5380万 | +1.1% | 10.22 | 0.53 |
02/12 | 370 | 371 | 367 | 367 | -0.54% | 200,000 | 407億6488万 | +1.38% | 10.25 | 0.53 |
02/10 | 368 | 370 | 363 | 369 | -1.07% | 151,300 | 409億8703万 | +1.93% | 10.31 | 0.53 |
02/07 | 379 | 379 | 369 | 373 | -1.06% | 153,100 | 414億3134万 | +3.04% | 10.42 | 0.54 |
02/06 | 371 | 380 | 371 | 377 | +2.72% | 290,500 | 418億7564万 | +4.14% | 10.53 | 0.54 |
02/05 | 367 | 369 | 364 | 367 | +1.66% | 152,500 | 407億6488万 | +1.38% | 10.25 | 0.53 |
02/04 | 363 | 364 | 361 | 361 | +0.28% | 88,900 | 400億9842万 | 0% | 10.08 | 0.52 |
02/03 | 351 | 371 | 351 | 360 | +0.28% | 229,300 | 399億8735万 | -0.55% | 10.06 | 0.52 |
01/31 | 346 | 368 | 344 | 359 | +4.36% | 296,000 | 398億7627万 | -0.83% | 10.03 | 0.52 |
01/30 | 350 | 351 | 342 | 344 | -2.27% | 104,000 | 382億1013万 | -5.23% | 9.61 | 0.5 |
01/29 | 355 | 355 | 349 | 352 | +0.28% | 115,800 | 390億9874万 | -3.3% | 9.83 | 0.51 |
01/28 | 343 | 354 | 341 | 351 | +1.15% | 260,300 | 389億8766万 | -3.57% | 9.8 | 0.51 |
01/27 | 350 | 351 | 344 | 347 | -2.25% | 228,500 | 385億4336万 | -4.93% | 9.69 | 0.5 |
01/24 | 360 | 360 | 353 | 355 | -1.66% | 182,600 | 394億3197万 | -3.01% | 9.92 | 0.51 |
01/23 | 368 | 368 | 360 | 361 | -1.63% | 117,200 | 400億9842万 | -1.63% | 10.08 | 0.52 |
01/22 | 368 | 369 | 364 | 367 | -0.27% | 82,500 | 407億6488万 | 0% | 10.25 | 0.53 |
01/21 | 369 | 369 | 366 | 368 | 0% | 56,900 | 408億7596万 | 0% | 10.28 | 0.53 |
01/20 | 361 | 370 | 361 | 368 | +1.38% | 78,900 | 408億7596万 | 0% | 10.28 | 0.53 |
01/17 | 359 | 364 | 359 | 363 | +1.4% | 62,500 | 403億2058万 | -1.36% | 10.14 | 0.52 |
01/16 | 362 | 362 | 358 | 358 | -1.1% | 67,000 | 397億6520万 | -2.98% | 10 | 0.52 |
01/15 | 361 | 362 | 358 | 362 | +0.28% | 122,500 | 402億950万 | -1.9% | 10.11 | 0.52 |
01/14 | 367 | 367 | 360 | 361 | -1.63% | 111,000 | 400億9842万 | -2.17% | 10.08 | 0.52 |
01/10 | 366 | 369 | 366 | 367 | -0.54% | 79,400 | 407億6488万 | -0.54% | 10.25 | 0.53 |
01/09 | 363 | 369 | 361 | 369 | +3.94% | 139,600 | 409億8703万 | +0.27% | 10.31 | 0.53 |
01/08 | 361 | 362 | 352 | 355 | -3.01% | 229,500 | 394億3197万 | -3.53% | 9.92 | 0.51 |
01/07 | 362 | 370 | 362 | 366 | +1.1% | 154,600 | 406億5380万 | -0.54% | 10.22 | 0.53 |
01/06 | 364 | 366 | 359 | 362 | -2.69% | 213,500 | 402億950万 | -1.63% | 10.11 | 0.52 |
2019 |
12/30 | 376 | 376 | 371 | 372 | -0.8% | 69,400 | 413億2026万 | +1.36% | 10.39 | 0.54 |
12/27 | 372 | 375 | 370 | 375 | +1.35% | 68,600 | 416億5349万 | +2.18% | 10.47 | 0.54 |
12/26 | 364 | 370 | 364 | 370 | +1.93% | 100,200 | 410億9811万 | +1.09% | 10.33 | 0.53 |
12/25 | 368 | 368 | 363 | 363 | -1.89% | 83,600 | 403億2058万 | -0.55% | 10.14 | 0.52 |
12/24 | 372 | 373 | 368 | 370 | 0% | 69,800 | 410億9811万 | +1.37% | 10.33 | 0.53 |
12/23 | 373 | 373 | 366 | 370 | +0.27% | 106,600 | 410億9811万 | +1.65% | 10.33 | 0.53 |
12/20 | 369 | 372 | 368 | 369 | 0% | 81,700 | 409億8703万 | +1.37% | 10.31 | 0.53 |
12/19 | 371 | 371 | 364 | 369 | -0.54% | 134,900 | 409億8703万 | +1.37% | 10.31 | 0.53 |
12/18 | 376 | 376 | 370 | 371 | -1.59% | 106,200 | 412億918万 | +1.92% | 10.36 | 0.54 |
12/17 | 377 | 377 | 374 | 377 | +1.34% | 152,000 | 418億7564万 | +3.57% | 10.53 | 0.54 |
12/16 | 375 | 377 | 372 | 372 | -0.53% | 116,700 | 413億2026万 | +2.48% | 10.39 | 0.54 |
12/13 | 375 | 377 | 373 | 374 | +1.63% | 220,700 | 415億4241万 | +3.03% | 10.45 | 0.54 |
12/12 | 376 | 376 | 367 | 368 | -0.81% | 91,000 | 408億7596万 | +1.38% | 10.28 | 0.53 |
12/11 | 375 | 376 | 370 | 371 | -1.33% | 95,900 | 412億918万 | +2.2% | 10.36 | 0.54 |
12/10 | 379 | 381 | 375 | 376 | -0.53% | 171,000 | 417億6456万 | +3.58% | 10.5 | 0.54 |
12/09 | 372 | 378 | 369 | 378 | +1.89% | 171,300 | 419億8672万 | +4.13% | 10.56 | 0.55 |
12/06 | 371 | 373 | 369 | 371 | +1.09% | 188,600 | 412億918万 | +2.49% | 10.36 | 0.54 |
12/05 | 360 | 368 | 360 | 367 | +1.94% | 139,800 | 407億6488万 | +1.38% | 10.25 | 0.53 |
12/04 | 353 | 360 | 352 | 360 | +1.41% | 125,200 | 399億8735万 | -0.55% | 10.06 | 0.52 |
12/03 | 356 | 358 | 354 | 355 | -1.39% | 115,500 | 394億3197万 | -2.2% | 9.92 | 0.51 |
12/02 | 357 | 363 | 357 | 360 | +0.84% | 79,300 | 399億8735万 | -0.83% | 10.06 | 0.52 |
11/29 | 358 | 359 | 355 | 357 | 0% | 117,400 | 396億5412万 | -1.65% | 9.97 | 0.52 |
11/28 | 357 | 358 | 355 | 357 | -0.28% | 50,900 | 396億5412万 | -1.92% | 9.97 | 0.52 |
11/27 | 358 | 358 | 354 | 358 | +0.85% | 108,300 | 397億6520万 | -1.65% | 10 | 0.52 |
11/26 | 357 | 358 | 354 | 355 | +0.57% | 149,700 | 394億3197万 | -2.47% | 9.92 | 0.51 |
11/25 | 352 | 355 | 352 | 353 | +1.15% | 98,500 | 392億982万 | -3.29% | 9.86 | 0.51 |
11/22 | 351 | 352 | 348 | 349 | -0.57% | 180,400 | 387億6551万 | -4.38% | 9.75 | 0.5 |
11/21 | 353 | 355 | 346 | 351 | -1.13% | 170,300 | 389億8766万 | -3.84% | 9.8 | 0.51 |
11/20 | 362 | 363 | 354 | 355 | -2.74% | 208,300 | 394億3197万 | -3.01% | 9.92 | 0.51 |
11/19 | 366 | 368 | 364 | 365 | -0.82% | 141,900 | 405億4273万 | 0% | 10.2 | 0.53 |
11/18 | 370 | 372 | 366 | 368 | 0% | 103,900 | 408億7596万 | +1.1% | 10.28 | 0.53 |
11/15 | 358 | 371 | 357 | 368 | +2.51% | 280,300 | 408億7596万 | +1.1% | 10.28 | 0.53 |
11/14 | 366 | 366 | 359 | 359 | -2.18% | 152,700 | 398億7627万 | -1.1% | 10.03 | 0.52 |
11/13 | 370 | 370 | 365 | 367 | -0.81% | 73,500 | 407億6488万 | +1.38% | 10.25 | 0.53 |
11/12 | 370 | 370 | 366 | 370 | +0.27% | 111,200 | 410億9811万 | +2.78% | 10.33 | 0.53 |
11/11 | 372 | 374 | 367 | 369 | -0.81% | 160,900 | 409億8703万 | +2.79% | 10.31 | 0.53 |
11/08 | 372 | 372 | 368 | 372 | +1.36% | 243,400 | 413億2026万 | +3.91% | 10.39 | 0.54 |
11/07 | 371 | 372 | 364 | 367 | -1.08% | 130,800 | 407億6488万 | +2.8% | 10.25 | 0.53 |
11/06 | 375 | 375 | 369 | 371 | +0.27% | 158,400 | 412億918万 | +4.21% | 10.36 | 0.54 |
11/05 | 361 | 372 | 361 | 370 | +3.35% | 253,500 | 410億9811万 | +3.93% | 10.33 | 0.53 |
11/01 | 358 | 362 | 357 | 358 | -2.19% | 114,200 | 397億6520万 | +0.85% | 10 | 0.52 |
10/31 | 378 | 378 | 364 | 366 | -2.66% | 159,200 | 406億5380万 | +3.1% | 10.22 | 0.53 |
10/30 | 370 | 377 | 366 | 376 | +2.17% | 237,000 | 417億6456万 | +6.21% | 10.5 | 0.54 |
10/29 | 373 | 374 | 366 | 368 | -0.27% | 193,500 | 408億7596万 | +4.25% | 10.28 | 0.53 |
10/28 | 365 | 369 | 365 | 369 | +1.1% | 88,900 | 409億8703万 | +4.83% | 10.31 | 0.53 |
10/25 | 368 | 369 | 365 | 365 | -0.54% | 88,000 | 405億4273万 | +3.99% | 10.2 | 0.53 |
10/24 | 367 | 369 | 365 | 367 | +0.55% | 88,800 | 407億6488万 | +4.56% | 10.25 | 0.53 |
10/23 | 369 | 369 | 363 | 365 | +0.27% | 160,900 | 405億4273万 | +4.29% | 10.2 | 0.53 |
10/21 | 363 | 364 | 361 | 364 | +0.55% | 92,100 | 404億3165万 | +4.3% | 10.17 | 0.53 |
10/18 | 370 | 372 | 362 | 362 | -0.55% | 162,000 | 402億950万 | +3.72% | 10.11 | 0.52 |
10/17 | 361 | 367 | 361 | 364 | +0.83% | 180,000 | 404億3165万 | +4.6% | 10.17 | 0.53 |
10/16 | 360 | 368 | 359 | 361 | +1.4% | 285,200 | 400億9842万 | +4.34% | 10.08 | 0.52 |
10/15 | 353 | 361 | 353 | 356 | +2.89% | 221,300 | 395億4304万 | +3.19% | 9.94 | 0.51 |
10/11 | 342 | 348 | 342 | 346 | +0.58% | 174,600 | 384億3228万 | +0.58% | 9.66 | 0.5 |
10/10 | 344 | 344 | 337 | 344 | 0% | 182,600 | 382億1013万 | +0.29% | 9.61 | 0.5 |
10/09 | 341 | 344 | 337 | 344 | 0% | 111,200 | 382億1013万 | +0.58% | 9.61 | 0.5 |
10/08 | 340 | 345 | 340 | 344 | +2.38% | 150,900 | 382億1013万 | +0.58% | 9.61 | 0.5 |
10/07 | 337 | 339 | 334 | 336 | -0.3% | 102,700 | 373億2152万 | -1.47% | 9.39 | 0.49 |
10/04 | 338 | 339 | 335 | 337 | -0.59% | 132,700 | 374億3260万 | -0.88% | 9.41 | 0.49 |
10/03 | 340 | 340 | 335 | 339 | -2.59% | 133,300 | 376億5475万 | 0% | 9.47 | 0.49 |
10/02 | 347 | 350 | 346 | 348 | 0% | 88,600 | 386億5444万 | +2.96% | 9.72 | 0.5 |
10/01 | 342 | 350 | 342 | 348 | +1.16% | 131,700 | 386億5444万 | +3.26% | 9.72 | 0.5 |
09/30 | 345 | 349 | 341 | 344 | -1.15% | 139,100 | 382億1013万 | +2.38% | 9.61 | 0.5 |
09/27 | 358 | 359 | 344 | 348 | -2.79% | 203,900 | 386億5444万 | +3.88% | 9.72 | 0.5 |
09/26 | 351 | 364 | 351 | 358 | +3.17% | 308,300 | 397億6520万 | +7.19% | 10 | 0.52 |
09/25 | 346 | 348 | 343 | 347 | +0.29% | 88,800 | 385億4336万 | +4.2% | 9.69 | 0.5 |
09/24 | 351 | 353 | 345 | 346 | -1.42% | 193,400 | 384億3228万 | +3.9% | 9.66 | 0.5 |