PBR
2020/03/10~2020/08/05
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 |
08/05 | 316 | 318 | 312 | 312 | -2.8% | 186,800 | 346億5570万 | -6.31% | 4.31 | 0.41 |
08/04 | 313 | 322 | 313 | 321 | +3.22% | 168,800 | 356億5538万 | -3.89% | 4.44 | 0.43 |
08/03 | 305 | 313 | 302 | 311 | +2.3% | 204,500 | 345億4462万 | -7.16% | 4.3 | 0.41 |
07/31 | 318 | 318 | 303 | 304 | -5% | 206,400 | 337億6709万 | -9.52% | 4.2 | 0.4 |
07/30 | 326 | 327 | 320 | 320 | -2.14% | 128,900 | 355億4431万 | -5.33% | 4.42 | 0.42 |
07/29 | 329 | 336 | 327 | 327 | -0.91% | 179,400 | 363億2184万 | -3.54% | 4.52 | 0.43 |
07/28 | 326 | 332 | 320 | 330 | +1.23% | 254,700 | 366億5507万 | -2.94% | 4.56 | 0.44 |
07/27 | 322 | 328 | 318 | 326 | -0.91% | 329,600 | 362億1076万 | -4.4% | 4.51 | 0.43 |
07/22 | 330 | 334 | 324 | 329 | -1.2% | 258,800 | 365億4399万 | -3.8% | 4.55 | 0.44 |
07/21 | 335 | 336 | 329 | 333 | -1.77% | 293,300 | 369億8830万 | -2.63% | 4.6 | 0.44 |
07/20 | 343 | 344 | 336 | 339 | -1.45% | 126,400 | 376億5475万 | -1.17% | 4.69 | 0.45 |
07/17 | 346 | 346 | 338 | 344 | 0% | 101,300 | 382億1013万 | +0.29% | 4.75 | 0.46 |
07/16 | 347 | 349 | 344 | 344 | -0.86% | 75,900 | 382億1013万 | +0.29% | 4.75 | 0.46 |
07/15 | 345 | 349 | 341 | 347 | +1.76% | 140,700 | 385億4336万 | +1.17% | 4.8 | 0.46 |
07/14 | 340 | 345 | 336 | 341 | +0.29% | 310,700 | 378億7690万 | -0.58% | 4.71 | 0.45 |
07/13 | 335 | 343 | 335 | 340 | +2.72% | 234,400 | 377億6583万 | -1.16% | 4.7 | 0.45 |
07/10 | 345 | 345 | 331 | 331 | -4.06% | 327,500 | 367億6614万 | -4.06% | 4.58 | 0.44 |
07/09 | 345 | 349 | 341 | 345 | +0.88% | 214,700 | 383億2121万 | 0% | 4.77 | 0.46 |
07/08 | 344 | 346 | 341 | 342 | -0.87% | 121,800 | 379億8798万 | -1.16% | 4.73 | 0.45 |
07/07 | 350 | 351 | 345 | 345 | +0.29% | 146,100 | 383億2121万 | -0.29% | 4.77 | 0.46 |
07/06 | 340 | 345 | 339 | 344 | +2.38% | 107,100 | 382億1013万 | -0.58% | 4.75 | 0.46 |
07/03 | 338 | 340 | 332 | 336 | +0.3% | 86,000 | 373億2152万 | -2.89% | 4.64 | 0.45 |
07/02 | 336 | 343 | 332 | 335 | -0.59% | 116,600 | 372億1045万 | -3.46% | 4.63 | 0.44 |
07/01 | 342 | 343 | 334 | 337 | -0.88% | 112,800 | 374億3260万 | -2.88% | 4.66 | 0.45 |
06/30 | 345 | 347 | 340 | 340 | 0% | 85,600 | 377億6583万 | -2.3% | 4.7 | 0.45 |
06/29 | 335 | 342 | 333 | 340 | -0.87% | 144,600 | 377億6583万 | -2.3% | 4.7 | 0.45 |
06/26 | 343 | 346 | 340 | 343 | +1.48% | 165,800 | 380億9906万 | -1.15% | 4.74 | 0.46 |
06/25 | 343 | 343 | 337 | 338 | -2.03% | 188,900 | 375億4368万 | -2.31% | 4.67 | 0.45 |
06/24 | 350 | 350 | 344 | 345 | -1.43% | 116,600 | 383億2121万 | -0.29% | 4.77 | 0.46 |
06/23 | 352 | 355 | 348 | 350 | +0.86% | 195,800 | 388億7659万 | +1.45% | 4.84 | 0.46 |
06/22 | 350 | 352 | 345 | 347 | -1.42% | 137,100 | 385億4336万 | +0.87% | 4.8 | 0.46 |
06/19 | 353 | 355 | 347 | 352 | 0% | 175,300 | 390億9874万 | +2.62% | 4.87 | 0.47 |
06/18 | 348 | 353 | 342 | 352 | +1.44% | 136,900 | 390億9874万 | +2.92% | 4.87 | 0.47 |
06/17 | 351 | 355 | 345 | 347 | -1.14% | 156,600 | 385億4336万 | +2.06% | 4.8 | 0.46 |
06/16 | 339 | 352 | 339 | 351 | +5.41% | 200,800 | 389億8766万 | +3.54% | 4.85 | 0.47 |
06/15 | 341 | 344 | 333 | 333 | -2.06% | 133,200 | 369億8830万 | -1.19% | 4.6 | 0.44 |
06/12 | 339 | 344 | 332 | 340 | -1.45% | 289,500 | 377億6583万 | +0.89% | 4.7 | 0.45 |
06/11 | 347 | 353 | 343 | 345 | -2.54% | 226,600 | 383億2121万 | +2.68% | 4.77 | 0.46 |
06/10 | 353 | 357 | 349 | 354 | -1.94% | 276,900 | 393億2089万 | +5.67% | 4.89 | 0.47 |
06/09 | 363 | 363 | 355 | 361 | 0% | 165,700 | 400億9842万 | +8.41% | 4.99 | 0.48 |
06/08 | 354 | 361 | 353 | 361 | +2.27% | 244,000 | 400億9842万 | +9.06% | 4.99 | 0.48 |
06/05 | 350 | 357 | 348 | 353 | 0% | 395,600 | 392億982万 | +7.29% | 4.88 | 0.47 |
06/04 | 355 | 362 | 347 | 353 | 0% | 276,900 | 392億982万 | +7.62% | 4.88 | 0.47 |
06/03 | 353 | 358 | 345 | 353 | +1.73% | 314,500 | 392億982万 | +8.28% | 4.88 | 0.47 |
06/02 | 347 | 351 | 345 | 347 | 0% | 270,200 | 385億4336万 | +6.77% | 4.8 | 0.46 |
06/01 | 342 | 350 | 339 | 347 | +1.46% | 179,000 | 385億4336万 | +7.1% | 4.8 | 0.46 |
05/29 | 350 | 353 | 341 | 342 | -3.12% | 243,500 | 379億8798万 | +5.88% | 4.73 | 0.45 |
05/28 | 349 | 354 | 346 | 353 | +2.32% | 329,700 | 392億982万 | +9.97% | 4.88 | 0.47 |
05/27 | 338 | 350 | 334 | 345 | +2.68% | 423,300 | 383億2121万 | +8.15% | 4.77 | 0.46 |
05/26 | 330 | 339 | 329 | 336 | +2.44% | 314,600 | 373億2152万 | +5.99% | 4.64 | 0.45 |
05/25 | 330 | 330 | 324 | 328 | +0.61% | 188,400 | 364億3292万 | +3.8% | 4.53 | 0.44 |
05/22 | 329 | 331 | 323 | 326 | -0.91% | 104,400 | 362億1076万 | +3.49% | 4.51 | 0.43 |
05/21 | 328 | 331 | 323 | 329 | +1.23% | 226,700 | 365億4399万 | +4.78% | 4.55 | 0.44 |
05/20 | 327 | 329 | 323 | 325 | -1.22% | 271,300 | 360億9969万 | +3.5% | 4.49 | 0.43 |
05/19 | 328 | 334 | 324 | 329 | +2.49% | 286,600 | 365億4399万 | +5.11% | 4.55 | 0.44 |
05/18 | 318 | 323 | 314 | 321 | +3.22% | 263,400 | 356億5538万 | +2.88% | 4.44 | 0.43 |
05/15 | 311 | 314 | 305 | 311 | +1.63% | 173,200 | 345億4462万 | -0.32% | 4.3 | 0.41 |
05/14 | 314 | 315 | 306 | 306 | -4.08% | 272,000 | 339億8924万 | -1.92% | 4.23 | 0.41 |
05/13 | 311 | 322 | 311 | 319 | +0.95% | 182,800 | 354億3323万 | +2.57% | 4.41 | 0.42 |
05/12 | 323 | 326 | 316 | 316 | -2.77% | 206,100 | 351億 | +1.94% | 4.37 | 0.42 |
05/11 | 322 | 326 | 318 | 325 | +2.52% | 229,400 | 360億9969万 | +4.84% | 4.49 | 0.43 |
05/08 | 310 | 320 | 310 | 317 | +3.59% | 258,500 | 352億1108万 | +2.59% | 4.38 | 0.42 |
05/07 | 305 | 310 | 303 | 306 | -1.29% | 197,500 | 339億8924万 | -1.29% | 4.23 | 0.41 |
05/01 | 318 | 319 | 308 | 310 | -3.13% | 290,400 | 344億3355万 | -0.32% | 4.28 | 0.41 |
04/30 | 325 | 326 | 319 | 320 | +0.95% | 409,900 | 355億4431万 | +2.89% | 4.42 | 0.42 |
04/28 | 324 | 324 | 315 | 317 | -1.86% | 357,400 | 352億1108万 | +2.26% | 4.38 | 0.42 |
04/27 | 311 | 324 | 309 | 323 | +4.53% | 497,000 | 358億7754万 | +4.53% | 4.46 | 0.43 |
04/24 | 319 | 319 | 305 | 309 | -3.13% | 597,500 | 343億2247万 | +0.32% | 4.27 | 0.41 |
04/23 | 317 | 335 | 309 | 319 | -2.74% | 2,070,900 | 354億3323万 | +4.25% | 4.41 | 0.42 |
04/22 | 311 | 373 | 311 | 328 | +6.15% | 7,784,500 | 364億3292万 | +7.89% | 4.53 | 0.44 |
04/21 | 318 | 340 | 304 | 309 | +2.32% | 1,618,600 | 343億2247万 | +2.32% | 4.27 | 0.41 |
04/20 | 299 | 304 | 298 | 302 | +0.67% | 107,300 | 335億4494万 | +0.33% | 4.17 | 0.4 |
04/17 | 309 | 312 | 300 | 300 | -1.64% | 175,900 | 333億2279万 | +0.33% | 4.15 | 0.4 |
04/16 | 292 | 305 | 291 | 305 | +3.04% | 163,700 | 338億7817万 | +2.01% | 4.22 | 0.4 |
04/15 | 310 | 310 | 293 | 296 | -4.21% | 257,100 | 328億7849万 | -0.67% | 4.09 | 0.39 |
04/14 | 306 | 310 | 299 | 309 | +0.98% | 161,100 | 343億2247万 | +3.69% | 4.27 | 0.41 |
04/13 | 313 | 314 | 305 | 306 | -3.77% | 142,300 | 339億8924万 | +2.68% | 4.23 | 0.41 |
04/10 | 310 | 318 | 303 | 318 | +3.92% | 198,700 | 353億2216万 | +6.71% | 4.4 | 0.42 |
04/09 | 311 | 313 | 304 | 306 | -1.29% | 126,000 | 339億8924万 | +2.34% | 4.23 | 0.41 |
04/08 | 313 | 315 | 307 | 310 | -0.96% | 159,800 | 344億3355万 | +3.33% | 4.28 | 0.41 |
04/07 | 309 | 315 | 301 | 313 | +2.96% | 228,400 | 347億6678万 | +3.99% | 4.33 | 0.42 |
04/06 | 300 | 307 | 289 | 304 | +2.36% | 188,900 | 337億6709万 | +0.66% | 4.2 | 0.4 |
04/03 | 296 | 303 | 294 | 297 | +0.34% | 197,900 | 329億8956万 | -1.98% | 4.11 | 0.39 |
04/02 | 298 | 300 | 293 | 296 | -3.27% | 190,700 | 328億7849万 | -2.63% | 4.09 | 0.39 |
04/01 | 305 | 315 | 303 | 306 | -1.29% | 246,500 | 339億8924万 | 0% | 4.23 | 0.41 |
03/31 | 323 | 324 | 305 | 310 | -4.62% | 244,800 | 344億3355万 | +0.98% | 8.66 | 0.45 |
03/30 | 320 | 325 | 308 | 325 | -1.52% | 316,200 | 360億9969万 | +5.18% | 9.08 | 0.47 |
03/27 | 318 | 330 | 315 | 330 | +6.45% | 428,600 | 366億5507万 | +6.11% | 9.22 | 0.48 |
03/26 | 310 | 313 | 296 | 310 | 0% | 375,300 | 344億3355万 | -0.64% | 8.66 | 0.45 |
03/25 | 302 | 311 | 294 | 310 | +5.8% | 285,400 | 344億3355万 | -1.27% | 8.66 | 0.45 |
03/24 | 287 | 294 | 284 | 293 | +5.02% | 201,000 | 325億4526万 | -7.28% | 8.18 | 0.42 |
03/23 | 276 | 280 | 268 | 279 | +6.08% | 438,200 | 309億9019万 | -12.54% | 7.79 | 0.4 |
03/19 | 286 | 289 | 263 | 263 | -5.73% | 669,100 | 292億1298万 | -18.32% | 7.35 | 0.38 |
03/18 | 283 | 294 | 279 | 279 | -2.45% | 433,700 | 309億9019万 | -14.42% | 7.79 | 0.4 |
03/17 | 260 | 288 | 258 | 286 | +6.72% | 375,600 | 317億6773万 | -13.33% | 7.99 | 0.41 |
03/16 | 270 | 279 | 263 | 268 | +1.9% | 291,700 | 297億6836万 | -19.52% | 7.49 | 0.39 |
03/13 | 259 | 271 | 255 | 263 | -7.07% | 451,400 | 292億1298万 | -22.19% | 7.35 | 0.38 |
03/12 | 291 | 294 | 280 | 283 | -4.39% | 370,100 | 314億3450万 | -17.25% | 7.9 | 0.41 |
03/11 | 296 | 308 | 295 | 296 | -1.66% | 208,000 | 328億7849万 | -14.2% | 8.27 | 0.43 |
03/10 | 295 | 305 | 277 | 301 | +1.69% | 352,500 | 334億3386万 | -13.26% | 8.41 | 0.43 |