PBR
2019/10/16~2020/03/16
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 |
03/16 | 1,400 | 1,447 | 1,331 | 1,381 | +4.23% | 31,700 | 134億868万 | -27.39% | - | 1.36 |
03/13 | 1,333 | 1,368 | 1,261 | 1,325 | -6.89% | 74,900 | 128億6495万 | -31.56% | - | 1.3 |
03/12 | 1,500 | 1,516 | 1,422 | 1,423 | -7.3% | 90,400 | 138億1647万 | -27.8% | - | 1.4 |
03/11 | 1,620 | 1,627 | 1,533 | 1,535 | -1.67% | 58,000 | 149億392万 | -23.25% | - | 1.51 |
03/10 | 1,489 | 1,576 | 1,463 | 1,561 | -2.13% | 80,100 | 151億5637万 | -22.91% | - | 1.54 |
03/09 | 1,700 | 1,701 | 1,584 | 1,595 | -9.84% | 92,200 | 154億8649万 | -22.16% | - | 1.57 |
03/06 | 1,830 | 1,831 | 1,767 | 1,769 | -4.07% | 64,400 | 171億7592万 | -14.62% | - | 1.74 |
03/05 | 1,850 | 1,859 | 1,833 | 1,844 | +0.77% | 25,500 | 179億413万 | -11.73% | - | 1.81 |
03/04 | 1,830 | 1,840 | 1,809 | 1,830 | -0.54% | 24,500 | 177億6820万 | -12.98% | - | 1.8 |
03/03 | 1,900 | 1,900 | 1,834 | 1,840 | -0.27% | 36,700 | 178億6529万 | -13.08% | - | 1.81 |
03/02 | 1,800 | 1,870 | 1,792 | 1,845 | +0.87% | 93,100 | 179億1384万 | -13.46% | - | 1.81 |
02/28 | 1,849 | 1,893 | 1,821 | 1,829 | -7.2% | 76,700 | 177億5849万 | -14.89% | - | 1.8 |
02/27 | 2,040 | 2,050 | 1,970 | 1,971 | -3.29% | 50,500 | 191億3722万 | -9% | - | 1.94 |
02/26 | 2,060 | 2,060 | 2,011 | 2,038 | -1.88% | 37,200 | 197億8775万 | -6.34% | - | 2 |
02/25 | 2,038 | 2,080 | 2,032 | 2,077 | -1.89% | 38,100 | 201億6642万 | -4.9% | - | 2.04 |
02/21 | 2,125 | 2,133 | 2,110 | 2,117 | -0.56% | 19,600 | 205億5479万 | -3.29% | - | 2.08 |
02/20 | 2,172 | 2,177 | 2,123 | 2,129 | -1.89% | 18,600 | 206億7131万 | -2.92% | - | 2.09 |
02/19 | 2,135 | 2,177 | 2,135 | 2,170 | +1.73% | 16,600 | 210億6939万 | -1.32% | - | 2.13 |
02/18 | 2,205 | 2,208 | 2,133 | 2,133 | -3.66% | 34,300 | 207億1015万 | -3.09% | - | 2.1 |
02/17 | 2,222 | 2,262 | 2,196 | 2,214 | +2.41% | 48,600 | 214億9661万 | +0.5% | - | 2.18 |
02/14 | 2,168 | 2,180 | 2,155 | 2,162 | -0.51% | 12,100 | 209億9172万 | -1.82% | - | 2.13 |
02/13 | 2,180 | 2,183 | 2,156 | 2,173 | -0.05% | 12,400 | 210億9852万 | -1.32% | - | 2.14 |
02/12 | 2,200 | 2,201 | 2,171 | 2,174 | -1.18% | 13,600 | 211億823万 | -1.36% | - | 2.14 |
02/10 | 2,204 | 2,225 | 2,200 | 2,200 | -0.72% | 10,500 | 213億6068万 | -0.18% | - | 2.16 |
02/07 | 2,206 | 2,236 | 2,205 | 2,216 | -0.49% | 7,900 | 215億1603万 | +0.54% | - | 2.18 |
02/06 | 2,196 | 2,230 | 2,196 | 2,227 | +1.64% | 18,100 | 216億2283万 | +1% | - | 2.19 |
02/05 | 2,187 | 2,205 | 2,176 | 2,191 | +0.97% | 12,000 | 212億7329万 | -0.72% | - | 2.16 |
02/04 | 2,144 | 2,177 | 2,144 | 2,170 | +1.21% | 10,300 | 210億6939万 | -1.85% | - | 2.13 |
02/03 | 2,130 | 2,153 | 2,120 | 2,144 | -1.2% | 14,200 | 208億1695万 | -3.25% | - | 2.11 |
01/31 | 2,158 | 2,182 | 2,156 | 2,170 | +0.6% | 16,700 | 210億6939万 | -2.34% | - | 2.13 |
01/30 | 2,197 | 2,204 | 2,129 | 2,157 | -1.82% | 48,600 | 209億4317万 | -3.19% | - | 2.12 |
01/29 | 2,179 | 2,206 | 2,179 | 2,197 | +0.18% | 17,600 | 213億3155万 | -1.7% | - | 2.16 |
01/28 | 2,180 | 2,193 | 2,151 | 2,193 | +0.41% | 26,400 | 212億9271万 | -2.14% | - | 2.16 |
01/27 | 2,200 | 2,204 | 2,184 | 2,184 | -1.62% | 24,100 | 212億532万 | -2.89% | - | 2.15 |
01/24 | 2,250 | 2,250 | 2,208 | 2,220 | -1.68% | 17,300 | 215億5486万 | -1.9% | - | 2.18 |
01/23 | 2,263 | 2,267 | 2,251 | 2,258 | -0.04% | 20,400 | 219億2382万 | -0.7% | - | 2.22 |
01/22 | 2,240 | 2,262 | 2,240 | 2,259 | +1.03% | 18,000 | 219億3353万 | -1.05% | - | 2.22 |
01/21 | 2,231 | 2,255 | 2,226 | 2,236 | +0.4% | 14,800 | 217億1021万 | -2.44% | - | 2.2 |
01/20 | 2,220 | 2,228 | 2,203 | 2,227 | +1.23% | 9,100 | 216億2283万 | -3.3% | - | 2.19 |
01/17 | 2,240 | 2,240 | 2,200 | 2,200 | -1.08% | 27,700 | 213億6068万 | -4.89% | - | 2.16 |
01/16 | 2,283 | 2,283 | 2,222 | 2,224 | -2.58% | 19,800 | 215億9370万 | -4.26% | - | 2.19 |
01/15 | 2,223 | 2,284 | 2,223 | 2,283 | +2.88% | 39,900 | 221億6656万 | -2.1% | - | 2.25 |
01/14 | 2,180 | 2,240 | 2,180 | 2,219 | +2.16% | 39,500 | 215億4515万 | -5.09% | - | 2.18 |
01/10 | 2,185 | 2,193 | 2,161 | 2,172 | -0.59% | 33,300 | 210億8881万 | -7.42% | - | 2.14 |
01/09 | 2,190 | 2,195 | 2,177 | 2,185 | +0.14% | 25,600 | 212億1503万 | -7.3% | - | 2.15 |
01/08 | 2,225 | 2,225 | 2,164 | 2,182 | -1.76% | 33,600 | 211億8591万 | -7.93% | - | 2.15 |
01/07 | 2,195 | 2,228 | 2,180 | 2,221 | +2.59% | 24,400 | 215億6457万 | -6.84% | - | 2.18 |
01/06 | 2,202 | 2,208 | 2,165 | 2,165 | -1.95% | 45,400 | 210億2085万 | -9.72% | - | 2.13 |
2019 |
12/30 | 2,237 | 2,245 | 2,206 | 2,208 | -0.81% | 35,100 | 210億647万 | -8.46% | 22.52 | 1.98 |
12/27 | 2,248 | 2,254 | 2,222 | 2,226 | -2.37% | 62,500 | 211億7771万 | -8.21% | 22.71 | 2 |
12/26 | 2,301 | 2,319 | 2,272 | 2,280 | -0.91% | 109,700 | 216億9146万 | -6.48% | 23.26 | 2.05 |
12/25 | 2,289 | 2,309 | 2,273 | 2,301 | +0.97% | 71,200 | 218億9125万 | -6.04% | 23.47 | 2.07 |
12/24 | 2,310 | 2,319 | 2,279 | 2,279 | -1.21% | 76,800 | 216億8195万 | -7.28% | 23.25 | 2.05 |
12/23 | 2,348 | 2,348 | 2,307 | 2,307 | -0.94% | 65,700 | 219億4833万 | -6.49% | 23.53 | 2.07 |
12/20 | 2,338 | 2,351 | 2,326 | 2,329 | 0% | 53,800 | 221億5764万 | -5.9% | 23.76 | 2.09 |
12/19 | 2,340 | 2,355 | 2,321 | 2,329 | -0.77% | 57,100 | 221億5764万 | -6.16% | 23.76 | 2.09 |
12/18 | 2,378 | 2,378 | 2,281 | 2,347 | -1.59% | 155,900 | 223億2888万 | -5.67% | 23.94 | 2.11 |
12/17 | 2,392 | 2,411 | 2,385 | 2,385 | -5.62% | 240,300 | 226億9041万 | -4.37% | 24.33 | 2.14 |
12/16 | 2,518 | 2,568 | 2,512 | 2,527 | +1.08% | 69,600 | 207億4515万 | +1.16% | 22.24 | 1.96 |
12/13 | 2,488 | 2,545 | 2,488 | 2,500 | +0.56% | 52,200 | 205億2350万 | +0.16% | 22.01 | 1.94 |
12/12 | 2,499 | 2,499 | 2,474 | 2,486 | -0.16% | 14,400 | 204億856万 | -0.32% | 21.88 | 1.93 |
12/11 | 2,505 | 2,512 | 2,487 | 2,490 | -0.6% | 18,800 | 204億4140万 | -0.12% | 21.92 | 1.93 |
12/10 | 2,491 | 2,522 | 2,482 | 2,505 | +0.93% | 29,100 | 205億6454万 | +0.56% | 22.05 | 1.94 |
12/09 | 2,447 | 2,496 | 2,447 | 2,482 | +1.6% | 24,900 | 203億7573万 | -0.28% | 21.85 | 1.93 |
12/06 | 2,450 | 2,450 | 2,434 | 2,443 | -0.12% | 22,900 | 200億5556万 | -1.81% | 21.51 | 1.89 |
12/05 | 2,432 | 2,448 | 2,429 | 2,446 | +0.58% | 28,600 | 200億8019万 | -1.65% | 21.53 | 1.9 |
12/04 | 2,425 | 2,439 | 2,417 | 2,432 | 0% | 21,000 | 199億6526万 | -2.21% | 21.41 | 1.89 |
12/03 | 2,430 | 2,452 | 2,418 | 2,432 | -0.73% | 26,100 | 199億6526万 | -2.13% | 21.41 | 1.89 |
12/02 | 2,476 | 2,476 | 2,418 | 2,450 | -2.16% | 43,100 | 201億1303万 | -1.37% | 21.57 | 1.9 |
11/29 | 2,533 | 2,533 | 2,502 | 2,504 | -1.14% | 14,600 | 205億5633万 | +0.93% | 22.04 | 1.94 |
11/28 | 2,551 | 2,551 | 2,530 | 2,533 | -0.9% | 11,500 | 207億9441万 | +2.34% | 22.3 | 1.96 |
11/27 | 2,538 | 2,556 | 2,538 | 2,556 | +0.87% | 8,000 | 209億8322万 | +3.61% | 22.5 | 1.98 |
11/26 | 2,550 | 2,569 | 2,534 | 2,534 | +0.16% | 16,300 | 208億261万 | +3.05% | 22.31 | 1.97 |
11/25 | 2,549 | 2,556 | 2,508 | 2,530 | -0.63% | 16,700 | 207億6978万 | +3.22% | 22.27 | 1.96 |
11/22 | 2,550 | 2,550 | 2,531 | 2,546 | -0.12% | 9,000 | 209億113万 | +4.26% | 22.41 | 1.97 |
11/21 | 2,523 | 2,549 | 2,497 | 2,549 | +1.27% | 10,500 | 209億2576万 | +4.72% | 22.44 | 1.98 |
11/20 | 2,504 | 2,525 | 2,495 | 2,517 | +0.4% | 9,600 | 206億6305万 | +3.79% | 22.16 | 1.95 |
11/19 | 2,495 | 2,518 | 2,495 | 2,507 | -0.36% | 10,800 | 205億8096万 | +3.72% | 22.07 | 1.94 |
11/18 | 2,503 | 2,518 | 2,498 | 2,516 | +0.92% | 7,500 | 206億5485万 | +4.4% | 22.15 | 1.95 |
11/15 | 2,487 | 2,535 | 2,480 | 2,493 | +0.12% | 18,800 | 204億6603万 | +3.75% | 21.95 | 1.93 |
11/14 | 2,495 | 2,499 | 2,481 | 2,490 | -0.12% | 8,700 | 204億4140万 | +3.88% | 21.92 | 1.93 |
11/13 | 2,500 | 2,500 | 2,490 | 2,493 | -0.04% | 6,600 | 204億6603万 | +4.31% | 21.95 | 1.93 |
11/12 | 2,473 | 2,496 | 2,473 | 2,494 | +1.14% | 9,000 | 204億7424万 | +4.61% | 21.95 | 1.93 |
11/11 | 2,460 | 2,477 | 2,446 | 2,466 | +0.65% | 11,900 | 202億4438万 | +3.79% | 21.71 | 1.91 |
11/08 | 2,465 | 2,467 | 2,450 | 2,450 | -0.53% | 9,400 | 201億1303万 | +3.33% | 21.57 | 1.9 |
11/07 | 2,455 | 2,464 | 2,451 | 2,463 | +0.33% | 7,900 | 202億1975万 | +4.06% | 21.68 | 1.91 |
11/06 | 2,455 | 2,457 | 2,444 | 2,455 | 0% | 11,200 | 201億5407万 | +3.94% | 21.61 | 1.9 |
11/05 | 2,450 | 2,468 | 2,450 | 2,455 | +0.33% | 10,300 | 201億5407万 | +4.16% | 21.61 | 1.9 |
11/01 | 2,425 | 2,465 | 2,415 | 2,447 | +1.12% | 11,700 | 200億8840万 | +3.99% | 21.54 | 1.9 |
10/31 | 2,445 | 2,450 | 2,420 | 2,420 | -1.22% | 8,700 | 198億6674万 | +3.07% | 21.3 | 1.88 |
10/30 | 2,388 | 2,450 | 2,386 | 2,450 | +2.68% | 11,800 | 201億1303万 | +4.48% | 21.57 | 1.9 |
10/29 | 2,380 | 2,404 | 2,380 | 2,386 | -0.17% | 10,800 | 195億8762万 | +2.01% | 21 | 1.85 |
10/28 | 2,400 | 2,400 | 2,384 | 2,390 | +0.72% | 6,400 | 196億2046万 | +2.31% | 21.04 | 1.85 |
10/25 | 2,365 | 2,373 | 2,360 | 2,373 | +0.68% | 5,100 | 194億8090万 | +1.67% | 20.89 | 1.84 |
10/24 | 2,361 | 2,362 | 2,357 | 2,357 | +0.51% | 3,500 | 193億4955万 | +1.03% | 20.75 | 1.83 |
10/23 | 2,363 | 2,363 | 2,345 | 2,345 | +0.09% | 5,200 | 192億5104万 | +0.56% | 20.64 | 1.82 |
10/21 | 2,335 | 2,345 | 2,335 | 2,343 | +0.64% | 4,200 | 192億3462万 | +0.51% | 20.63 | 1.82 |
10/18 | 2,322 | 2,333 | 2,322 | 2,328 | +0.17% | 3,600 | 191億1148万 | -0.04% | 20.49 | 1.81 |
10/17 | 2,328 | 2,332 | 2,321 | 2,324 | -0.39% | 7,000 | 190億7864万 | -0.13% | 20.46 | 1.8 |
10/16 | 2,326 | 2,345 | 2,326 | 2,333 | +0.34% | 7,800 | 191億5253万 | +0.34% | 20.54 | 1.81 |