PBR
2019/10/31~2020/03/31
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 |
03/31 | 2,682 | 2,689 | 2,588 | 2,611 | -2.94% | 30,600 | 970億9673万 | +14.12% | 20.59 | 1.29 |
03/30 | 2,640 | 2,705 | 2,593 | 2,690 | -2.18% | 62,600 | 1000億3455万 | +18.09% | 21.22 | 1.33 |
03/27 | 2,635 | 2,750 | 2,585 | 2,750 | +3.7% | 109,300 | 1022億6580万 | +21.41% | 21.69 | 1.36 |
03/26 | 2,485 | 2,652 | 2,448 | 2,652 | +5.74% | 52,900 | 986億2142万 | +17.81% | 20.92 | 1.31 |
03/25 | 2,480 | 2,511 | 2,427 | 2,508 | +1.17% | 43,500 | 932億6641万 | +11.96% | 19.78 | 1.24 |
03/24 | 2,628 | 2,641 | 2,442 | 2,479 | -6.56% | 49,300 | 921億8797万 | +10.92% | 19.55 | 1.23 |
03/23 | 2,519 | 2,670 | 2,413 | 2,653 | +6.38% | 79,100 | 986億5861万 | +18.81% | 20.92 | 1.31 |
03/19 | 2,400 | 2,510 | 2,350 | 2,494 | +7.83% | 42,100 | 927億4579万 | +12.19% | 19.67 | 1.23 |
03/18 | 2,274 | 2,410 | 2,231 | 2,313 | +1.98% | 35,000 | 860億1484万 | +4.19% | 18.24 | 1.14 |
03/17 | 1,980 | 2,293 | 1,960 | 2,268 | +13.51% | 66,200 | 843億4140万 | +1.93% | 17.89 | 1.12 |
03/16 | 1,970 | 2,061 | 1,952 | 1,998 | +0.91% | 24,300 | 743億75万 | -10.48% | 15.76 | 0.99 |
03/13 | 1,989 | 2,035 | 1,912 | 1,980 | -2.89% | 56,200 | 736億3138万 | -12.08% | 15.62 | 0.98 |
03/12 | 2,057 | 2,068 | 2,013 | 2,039 | -3.09% | 32,600 | 758億2544万 | -10.1% | 16.08 | 1.01 |
03/11 | 2,072 | 2,142 | 2,072 | 2,104 | -0.24% | 21,700 | 782億4264万 | -7.8% | 16.59 | 1.04 |
03/10 | 2,062 | 2,109 | 1,958 | 2,109 | +6.95% | 54,000 | 784億2857万 | -7.98% | 16.63 | 1.04 |
03/09 | 2,003 | 2,048 | 1,965 | 1,972 | -3.8% | 30,900 | 733億3388万 | -14.34% | 15.55 | 0.98 |
03/06 | 2,100 | 2,102 | 2,050 | 2,050 | -2.66% | 39,200 | 762億3451万 | -11.52% | 16.17 | 1.01 |
03/05 | 2,157 | 2,191 | 2,105 | 2,106 | -1.86% | 44,900 | 783億1701万 | -9.65% | 16.61 | 1.04 |
03/04 | 2,150 | 2,180 | 2,146 | 2,146 | -0.6% | 17,700 | 798億451万 | -8.37% | 16.93 | 1.06 |
03/03 | 2,220 | 2,244 | 2,159 | 2,159 | -2.31% | 26,400 | 802億8795万 | -8.13% | 17.03 | 1.07 |
03/02 | 2,170 | 2,226 | 2,142 | 2,210 | +1.14% | 34,700 | 821億8452万 | -6.32% | 17.43 | 1.09 |
02/28 | 2,200 | 2,231 | 2,182 | 2,185 | -1.62% | 35,300 | 812億5483万 | -7.65% | 17.23 | 1.08 |
02/27 | 2,214 | 2,241 | 2,205 | 2,221 | -1.2% | 32,400 | 825億9358万 | -6.52% | 17.52 | 1.1 |
02/26 | 2,214 | 2,260 | 2,214 | 2,248 | -0.57% | 29,400 | 835億9765万 | -5.7% | 17.73 | 1.11 |
02/25 | 2,366 | 2,366 | 2,214 | 2,261 | -4.44% | 54,200 | 840億8108万 | -5.44% | 17.83 | 1.12 |
02/21 | 2,326 | 2,375 | 2,320 | 2,366 | +0.25% | 16,200 | 879億8578万 | -1.29% | 18.66 | 1.17 |
02/20 | 2,387 | 2,403 | 2,360 | 2,360 | -1.3% | 7,800 | 877億6265万 | -1.67% | 18.61 | 1.17 |
02/19 | 2,412 | 2,424 | 2,391 | 2,391 | +0.21% | 11,600 | 889億1547万 | -0.58% | 18.86 | 1.18 |
02/18 | 2,425 | 2,425 | 2,372 | 2,386 | +0.13% | 12,500 | 887億2953万 | -0.95% | 18.82 | 1.18 |
02/17 | 2,392 | 2,401 | 2,367 | 2,383 | -1.73% | 10,700 | 886億1797万 | -1.2% | 18.79 | 1.18 |
02/14 | 2,383 | 2,426 | 2,376 | 2,425 | +0.92% | 12,900 | 901億7984万 | +0.29% | 19.13 | 1.2 |
02/13 | 2,414 | 2,429 | 2,386 | 2,403 | -0.66% | 14,000 | 893億6172万 | -0.74% | 18.95 | 1.19 |
02/12 | 2,456 | 2,496 | 2,401 | 2,419 | -0.86% | 13,800 | 899億5672万 | -0.33% | 19.08 | 1.2 |
02/10 | 2,420 | 2,444 | 2,420 | 2,440 | -0.41% | 12,100 | 907億3766万 | +0.41% | 19.24 | 1.21 |
02/07 | 2,485 | 2,485 | 2,419 | 2,450 | -1.21% | 13,400 | 911億953万 | +0.66% | 19.32 | 1.21 |
02/06 | 2,446 | 2,490 | 2,423 | 2,480 | +3.51% | 29,600 | 922億2516万 | +1.64% | 19.56 | 1.23 |
02/05 | 2,420 | 2,420 | 2,379 | 2,396 | +0.46% | 11,900 | 891億141万 | -1.96% | 18.9 | 1.19 |
02/04 | 2,325 | 2,386 | 2,325 | 2,385 | +1.53% | 8,200 | 886億9234万 | -2.69% | 18.81 | 1.18 |
02/03 | 2,345 | 2,373 | 2,330 | 2,349 | -0.34% | 11,100 | 873億5359万 | -4.43% | 18.53 | 1.16 |
01/31 | 2,367 | 2,379 | 2,354 | 2,357 | +0.6% | 9,300 | 876億5109万 | -4.5% | 18.59 | 1.17 |
01/30 | 2,347 | 2,367 | 2,324 | 2,343 | -2.25% | 28,000 | 871億3046万 | -5.45% | 18.48 | 1.16 |
01/29 | 2,381 | 2,414 | 2,380 | 2,397 | +0.63% | 15,200 | 891億3859万 | -3.7% | 18.9 | 1.19 |
01/28 | 2,330 | 2,398 | 2,330 | 2,382 | +0.72% | 19,800 | 885億8078万 | -4.61% | 18.79 | 1.18 |
01/27 | 2,330 | 2,383 | 2,306 | 2,365 | +0.08% | 24,600 | 879億4859万 | -5.66% | 18.65 | 1.17 |
01/24 | 2,407 | 2,411 | 2,363 | 2,363 | -1.83% | 28,900 | 878億7422万 | -6.12% | 18.64 | 1.17 |
01/23 | 2,425 | 2,440 | 2,403 | 2,407 | -0.86% | 26,400 | 895億1047万 | -4.64% | 18.98 | 1.19 |
01/22 | 2,430 | 2,449 | 2,425 | 2,428 | +0.12% | 14,200 | 902億9141万 | -3.84% | 19.15 | 1.2 |
01/21 | 2,440 | 2,455 | 2,425 | 2,425 | +0.17% | 14,200 | 901億7984万 | -3.96% | 19.13 | 1.2 |
01/20 | 2,425 | 2,436 | 2,421 | 2,421 | +0.37% | 8,700 | 900億3109万 | -4.16% | 19.09 | 1.2 |
01/17 | 2,455 | 2,456 | 2,412 | 2,412 | -0.74% | 18,000 | 896億9641万 | -4.51% | 19.02 | 1.19 |
01/16 | 2,459 | 2,464 | 2,430 | 2,430 | -1.94% | 13,300 | 903億6578万 | -3.91% | 19.17 | 1.2 |
01/15 | 2,506 | 2,516 | 2,459 | 2,478 | -0.52% | 26,800 | 921億5079万 | -2.09% | 19.54 | 1.23 |
01/14 | 2,478 | 2,514 | 2,452 | 2,491 | +0.52% | 35,700 | 926億3422万 | -1.62% | 19.65 | 1.23 |
01/10 | 2,522 | 2,532 | 2,413 | 2,478 | -1.86% | 25,700 | 921億5079万 | -2.09% | 19.54 | 1.23 |
01/09 | 2,494 | 2,531 | 2,494 | 2,525 | +1.36% | 6,300 | 938億9860万 | -0.32% | 19.91 | 1.25 |
01/08 | 2,530 | 2,530 | 2,479 | 2,491 | -2.88% | 16,700 | 926億3422万 | -1.66% | 19.65 | 1.23 |
01/07 | 2,517 | 2,581 | 2,517 | 2,565 | +3.09% | 20,100 | 953億8610万 | +1.3% | 20.23 | 1.27 |
01/06 | 2,542 | 2,542 | 2,486 | 2,488 | -2.12% | 25,600 | 925億2266万 | -1.66% | 19.62 | 1.23 |
2019 |
12/30 | 2,576 | 2,576 | 2,541 | 2,542 | -2.12% | 15,200 | 945億3079万 | +0.47% | 20.05 | 1.26 |
12/27 | 2,610 | 2,610 | 2,575 | 2,597 | 0% | 8,700 | 965億7611万 | +2.65% | 20.48 | 1.29 |
12/26 | 2,546 | 2,600 | 2,546 | 2,597 | +1.96% | 14,100 | 965億7611万 | +2.85% | 20.48 | 1.29 |
12/25 | 2,569 | 2,581 | 2,541 | 2,547 | -0.86% | 26,100 | 947億1673万 | +1.07% | 20.09 | 1.26 |
12/24 | 2,592 | 2,595 | 2,565 | 2,569 | -1.23% | 9,900 | 955億3485万 | +2.11% | 20.26 | 1.27 |
12/23 | 2,609 | 2,610 | 2,589 | 2,601 | -0.31% | 12,000 | 967億2486万 | +3.42% | 20.51 | 1.29 |
12/20 | 2,618 | 2,632 | 2,605 | 2,609 | -0.34% | 20,800 | 970億2236万 | +3.82% | 20.58 | 1.29 |
12/19 | 2,619 | 2,619 | 2,587 | 2,618 | +0.38% | 14,100 | 973億5705万 | +4.22% | 20.65 | 1.3 |
12/18 | 2,629 | 2,629 | 2,587 | 2,608 | -0.8% | 15,700 | 969億8517万 | +3.99% | 20.57 | 1.29 |
12/17 | 2,610 | 2,633 | 2,590 | 2,629 | +1% | 28,900 | 977億6611万 | +4.95% | 20.73 | 1.3 |
12/16 | 2,574 | 2,609 | 2,560 | 2,603 | +2.12% | 29,900 | 967億9923万 | +4.04% | 20.53 | 1.29 |
12/13 | 2,487 | 2,555 | 2,463 | 2,549 | +5.37% | 51,300 | 947億9110万 | +1.96% | 20.1 | 1.26 |
12/12 | 2,460 | 2,464 | 2,415 | 2,419 | -0.66% | 18,500 | 899億5672万 | -3.28% | 19.08 | 1.2 |
12/11 | 2,437 | 2,451 | 2,422 | 2,435 | -0.08% | 29,100 | 905億5172万 | -2.83% | 19.2 | 1.21 |
12/10 | 2,450 | 2,467 | 2,437 | 2,437 | 0% | 45,700 | 906億2610万 | -3.02% | 19.22 | 1.21 |
12/09 | 2,494 | 2,494 | 2,426 | 2,437 | -2.29% | 44,200 | 906億2610万 | -3.22% | 19.22 | 1.21 |
12/06 | 2,477 | 2,509 | 2,476 | 2,494 | +0.81% | 18,200 | 927億4579万 | -1.07% | 19.67 | 1.23 |
12/05 | 2,477 | 2,485 | 2,461 | 2,474 | -1.16% | 13,300 | 920億204万 | -1.9% | 19.51 | 1.22 |
12/04 | 2,440 | 2,503 | 2,437 | 2,503 | +1.54% | 14,500 | 930億8048万 | -0.79% | 19.74 | 1.24 |
12/03 | 2,492 | 2,492 | 2,460 | 2,465 | -2.18% | 25,800 | 916億6735万 | -2.26% | 19.44 | 1.22 |
12/02 | 2,531 | 2,533 | 2,510 | 2,520 | +0.12% | 18,000 | 937億1266万 | -0.08% | 19.87 | 1.25 |
11/29 | 2,482 | 2,563 | 2,482 | 2,517 | +1.41% | 24,300 | 936億110万 | -0.08% | 19.85 | 1.25 |
11/28 | 2,492 | 2,516 | 2,479 | 2,482 | -0.72% | 11,100 | 922億9954万 | -1.39% | 19.58 | 1.23 |
11/27 | 2,509 | 2,534 | 2,487 | 2,500 | -0.36% | 13,300 | 929億6891万 | -0.64% | 19.72 | 1.24 |
11/26 | 2,525 | 2,569 | 2,509 | 2,509 | -0.52% | 32,000 | 933億360万 | -0.16% | 19.79 | 1.24 |
11/25 | 2,476 | 2,550 | 2,476 | 2,522 | +1.9% | 27,600 | 937億8704万 | +0.48% | 19.89 | 1.25 |
11/22 | 2,469 | 2,512 | 2,458 | 2,475 | +0.16% | 20,000 | 920億3922万 | -1.24% | 19.52 | 1.23 |
11/21 | 2,460 | 2,481 | 2,413 | 2,471 | +0.28% | 29,700 | 918億9047万 | -1.4% | 19.49 | 1.22 |
11/20 | 2,516 | 2,541 | 2,456 | 2,464 | -2.92% | 33,800 | 916億3016万 | -1.56% | 19.43 | 1.22 |
11/19 | 2,580 | 2,586 | 2,532 | 2,538 | -0.82% | 42,000 | 943億8204万 | +1.56% | 20.02 | 1.26 |
11/18 | 2,591 | 2,627 | 2,559 | 2,559 | -0.62% | 70,400 | 951億6298万 | +2.65% | 20.18 | 1.27 |
11/15 | 2,552 | 2,577 | 2,541 | 2,575 | +2.39% | 20,800 | 957億5798万 | +3.5% | 20.31 | 1.27 |
11/14 | 2,528 | 2,568 | 2,515 | 2,515 | -0.47% | 18,400 | 935億2673万 | +1.33% | 19.84 | 1.24 |
11/13 | 2,550 | 2,557 | 2,527 | 2,527 | -0.94% | 13,500 | 939億7298万 | +2.02% | 19.93 | 1.25 |
11/12 | 2,547 | 2,563 | 2,533 | 2,551 | -0.27% | 19,200 | 948億6548万 | +3.15% | 20.12 | 1.26 |
11/11 | 2,580 | 2,592 | 2,548 | 2,558 | -0.31% | 17,900 | 951億2579万 | +3.73% | 20.17 | 1.27 |
11/08 | 2,600 | 2,600 | 2,546 | 2,566 | +0.35% | 26,400 | 954億2329万 | +4.22% | 20.24 | 1.27 |
11/07 | 2,608 | 2,634 | 2,543 | 2,557 | -1.96% | 35,300 | 950億8860万 | +4.15% | 20.17 | 1.27 |
11/06 | 2,565 | 2,613 | 2,554 | 2,608 | +1.44% | 23,700 | 969億8517万 | +6.54% | 20.57 | 1.29 |
11/05 | 2,525 | 2,582 | 2,522 | 2,571 | +2.19% | 37,400 | 956億923万 | +5.37% | 20.28 | 1.27 |
11/01 | 2,508 | 2,526 | 2,500 | 2,516 | +0.2% | 15,900 | 935億6391万 | +3.24% | 19.84 | 1.25 |
10/31 | 2,504 | 2,530 | 2,474 | 2,511 | +0.28% | 20,700 | 933億7798万 | +3.16% | 19.8 | 1.24 |