PBR
2019/08/07~2020/01/09
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 |
01/09 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 4,300 | 709億5110万 | +0.28% | 332.45 | 6.14 |
01/08 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 3,900 | 708億2940万 | +0.14% | 331.88 | 6.13 |
01/07 | 5,810 | 5,820 | 5,810 | 5,820 | 0% | 7,500 | 708億2940万 | +0.15% | 331.88 | 6.13 |
01/06 | 5,810 | 5,850 | 5,810 | 5,820 | -0.68% | 2,000 | 708億2940万 | +0.17% | 331.88 | 6.13 |
2019 |
12/30 | 5,860 | 5,860 | 5,850 | 5,860 | 0% | 900 | 713億1620万 | +0.88% | 334.16 | 6.17 |
12/27 | 5,830 | 5,860 | 5,830 | 5,860 | +0.69% | 600 | 713億1620万 | +0.93% | 334.16 | 6.17 |
12/26 | 5,850 | 5,850 | 5,820 | 5,820 | -0.17% | 1,800 | 708億2940万 | +0.29% | 331.88 | 6.13 |
12/25 | 5,800 | 5,830 | 5,800 | 5,830 | +0.34% | 4,800 | 709億5110万 | +0.48% | 332.45 | 6.14 |
12/24 | 5,810 | 5,810 | 5,810 | 5,810 | +0.17% | 2,000 | 707億770万 | +0.16% | 331.31 | 6.12 |
12/23 | 5,800 | 5,810 | 5,800 | 5,800 | -0.17% | 2,200 | 705億8600万 | 0% | 330.74 | 6.11 |
12/20 | 5,820 | 5,820 | 5,800 | 5,810 | 0% | 3,300 | 707億770万 | +0.16% | 331.31 | 6.12 |
12/19 | 5,820 | 5,820 | 5,810 | 5,810 | -0.17% | 500 | 707億770万 | +0.14% | 331.31 | 6.12 |
12/18 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 708億2940万 | +0.31% | 331.88 | 6.13 |
12/17 | 5,800 | 5,820 | 5,800 | 5,820 | 0% | 2,100 | 708億2940万 | +0.34% | 331.88 | 6.13 |
12/16 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 800 | 708億2940万 | +0.38% | 331.88 | 6.13 |
12/13 | 5,800 | 5,820 | 5,800 | 5,820 | +0.34% | 2,000 | 708億2940万 | +0.41% | 331.88 | 6.13 |
12/12 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 2,200 | 705億8600万 | +0.09% | 330.74 | 6.11 |
12/11 | 5,790 | 5,800 | 5,790 | 5,790 | -0.34% | 3,600 | 704億6430万 | -0.07% | 330.17 | 6.1 |
12/10 | 5,800 | 5,810 | 5,790 | 5,810 | +0.17% | 900 | 707億770万 | +0.28% | 331.31 | 6.12 |
12/09 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 1,000 | 705億8600万 | +0.14% | 330.74 | 6.11 |
12/06 | 5,800 | 5,810 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | -0.03% | 330.17 | 6.1 |
12/04 | 5,790 | 5,800 | 5,790 | 5,800 | 0% | 600 | 705億8600万 | +0.17% | 330.74 | 6.11 |
12/03 | 5,800 | 5,800 | 5,800 | 5,800 | +0.35% | 600 | 705億8600万 | +0.19% | 330.74 | 6.11 |
12/02 | 5,800 | 5,800 | 5,780 | 5,780 | -0.34% | 3,700 | 703億4260万 | -0.14% | 329.6 | 6.09 |
11/29 | 5,800 | 5,800 | 5,790 | 5,800 | +0.17% | 2,800 | 705億8600万 | +0.22% | 330.74 | 6.11 |
11/28 | 5,790 | 5,800 | 5,790 | 5,790 | 0% | 2,500 | 704億6430万 | +0.07% | 330.17 | 6.1 |
11/27 | 5,810 | 5,820 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | +0.09% | 330.17 | 6.1 |
11/26 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 2,900 | 705億8600万 | +0.28% | 330.74 | 6.11 |
11/25 | 5,790 | 5,800 | 5,780 | 5,790 | 0% | 3,900 | 704億6430万 | +0.14% | 330.17 | 6.1 |
11/22 | 5,800 | 5,800 | 5,790 | 5,790 | 0% | 1,300 | 704億6430万 | +0.17% | 330.17 | 6.1 |
11/21 | 5,790 | 5,790 | 5,790 | 5,790 | -0.17% | 1,800 | 704億6430万 | +0.17% | 330.17 | 6.1 |
11/20 | 5,800 | 5,800 | 5,790 | 5,800 | +0.17% | 3,000 | 705億8600万 | +0.36% | 330.74 | 6.11 |
11/19 | 5,810 | 5,820 | 5,780 | 5,790 | -0.17% | 2,100 | 704億6430万 | +0.23% | 330.17 | 6.1 |
11/18 | 5,860 | 5,860 | 5,790 | 5,800 | -0.34% | 3,300 | 705億8600万 | +0.4% | 330.74 | 6.11 |
11/15 | 5,830 | 5,830 | 5,790 | 5,820 | -0.17% | 1,300 | 708億2940万 | +0.76% | 331.88 | 6.13 |
11/14 | 5,810 | 5,830 | 5,810 | 5,830 | +0.34% | 700 | 709億5110万 | +0.97% | 332.45 | 6.14 |
11/13 | 5,780 | 5,810 | 5,780 | 5,810 | +0.69% | 2,200 | 707億770万 | +0.64% | 331.31 | 6.12 |
11/12 | 5,780 | 5,790 | 5,770 | 5,770 | 0% | 1,300 | 702億2090万 | -0.03% | 329.03 | 6.08 |
11/11 | 5,780 | 5,780 | 5,760 | 5,770 | -0.17% | 3,100 | 702億2090万 | -0.03% | 329.03 | 6.08 |
11/08 | 5,790 | 5,790 | 5,770 | 5,780 | -0.17% | 1,800 | 703億4260万 | +0.16% | 329.6 | 6.09 |
11/07 | 5,790 | 5,790 | 5,760 | 5,790 | +0.35% | 4,700 | 704億6430万 | +0.35% | 330.17 | 6.1 |
11/06 | 5,770 | 5,780 | 5,760 | 5,770 | -0.35% | 3,800 | 702億2090万 | +0.03% | 329.03 | 6.08 |
11/05 | 5,780 | 5,790 | 5,780 | 5,790 | +0.52% | 1,800 | 704億6430万 | +0.38% | 330.17 | 6.1 |
11/01 | 5,770 | 5,790 | 5,760 | 5,760 | -0.52% | 4,100 | 700億9920万 | -0.1% | 328.46 | 6.07 |
10/31 | 5,780 | 5,790 | 5,770 | 5,790 | +0.52% | 2,400 | 704億6430万 | +0.42% | 330.17 | 6.1 |
10/30 | 5,760 | 5,780 | 5,760 | 5,760 | -0.17% | 3,300 | 700億9920万 | -0.07% | 328.46 | 6.07 |
10/29 | 5,770 | 5,790 | 5,750 | 5,770 | 0% | 2,800 | 702億2090万 | +0.12% | 329.03 | 6.08 |
10/28 | 5,760 | 5,770 | 5,750 | 5,770 | +0.17% | 2,400 | 702億2090万 | +0.14% | 329.03 | 6.08 |
10/25 | 5,760 | 5,770 | 5,750 | 5,760 | 0% | 1,700 | 700億9920万 | -0.03% | 328.46 | 6.07 |
10/24 | 5,760 | 5,770 | 5,760 | 5,760 | -0.17% | 2,800 | 700億9920万 | -0.03% | 328.46 | 6.07 |
10/23 | 5,770 | 5,770 | 5,760 | 5,770 | +0.17% | 1,100 | 702億2090万 | +0.12% | 329.03 | 6.08 |
10/21 | 5,750 | 5,790 | 5,750 | 5,760 | +0.17% | 4,700 | 700億9920万 | -0.05% | 328.46 | 6.07 |
10/18 | 5,760 | 5,760 | 5,750 | 5,750 | -0.17% | 4,200 | 699億7750万 | -0.23% | 327.89 | 6.05 |
10/17 | 5,760 | 5,760 | 5,760 | 5,760 | -0.17% | 1,500 | 700億9920万 | -0.05% | 328.46 | 6.07 |
10/16 | 5,780 | 5,780 | 5,760 | 5,770 | -0.17% | 1,600 | 702億2090万 | +0.14% | 329.03 | 6.08 |
10/15 | 5,770 | 5,780 | 5,770 | 5,780 | +0.52% | 600 | 703億4260万 | +0.31% | 329.6 | 6.09 |
10/11 | 5,750 | 5,780 | 5,750 | 5,750 | -0.52% | 4,200 | 699億7750万 | -0.19% | 327.89 | 6.05 |
10/10 | 5,790 | 5,790 | 5,780 | 5,780 | -0.17% | 800 | 703億4260万 | +0.33% | 329.6 | 6.09 |
10/09 | 5,780 | 5,790 | 5,780 | 5,790 | +0.35% | 900 | 704億6430万 | +0.54% | 330.17 | 6.1 |
10/08 | 5,760 | 5,780 | 5,760 | 5,770 | -0.35% | 1,200 | 702億2090万 | +0.23% | 329.03 | 6.08 |
10/07 | 5,790 | 5,790 | 5,790 | 5,790 | 0% | 1,400 | 704億6430万 | +0.59% | 330.17 | 6.1 |
10/03 | 5,760 | 5,790 | 5,760 | 5,790 | +0.35% | 1,800 | 704億6430万 | +0.52% | 330.17 | 6.1 |
10/02 | 5,770 | 5,780 | 5,770 | 5,770 | +0.35% | 1,300 | 702億2090万 | +0.1% | 329.03 | 6.08 |
10/01 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 1,000 | 699億7750万 | -0.33% | 327.89 | 6.05 |
09/30 | 5,750 | 5,760 | 5,740 | 5,750 | 0% | 2,100 | 699億7750万 | -0.42% | 327.89 | 6.05 |
09/27 | 5,750 | 5,750 | 5,740 | 5,750 | 0% | 2,400 | 699億7750万 | -0.5% | 327.89 | 6.05 |
09/26 | 5,750 | 5,760 | 5,740 | 5,750 | -0.17% | 1,900 | 699億7750万 | -0.57% | 327.89 | 6.05 |
09/25 | 5,760 | 5,760 | 5,740 | 5,760 | +0.35% | 1,200 | 700億9920万 | -0.47% | 328.46 | 6.07 |
09/24 | 5,740 | 5,750 | 5,740 | 5,740 | 0% | 4,800 | 698億5580万 | -0.86% | 327.32 | 6.04 |
09/20 | 5,750 | 5,750 | 5,740 | 5,740 | -0.17% | 1,500 | 698億5580万 | -0.93% | 327.32 | 6.04 |
09/19 | 5,750 | 5,760 | 5,740 | 5,750 | 0% | 800 | 699億7750万 | -0.79% | 327.89 | 6.05 |
09/18 | 5,750 | 5,750 | 5,740 | 5,750 | 0% | 600 | 699億7750万 | -0.84% | 327.89 | 6.05 |
09/17 | 5,740 | 5,750 | 5,740 | 5,750 | -0.35% | 7,300 | 699億7750万 | -0.91% | 327.89 | 6.05 |
09/13 | 5,770 | 5,780 | 5,760 | 5,770 | -0.17% | 500 | 702億2090万 | -0.65% | 329.03 | 6.08 |
09/12 | 5,760 | 5,780 | 5,760 | 5,780 | 0% | 1,700 | 703億4260万 | -0.53% | 329.6 | 6.09 |
09/11 | 5,750 | 5,780 | 5,730 | 5,780 | +0.52% | 4,100 | 703億4260万 | -0.58% | 329.6 | 6.09 |
09/10 | 5,740 | 5,750 | 5,740 | 5,750 | 0% | 400 | 699億7750万 | -1.15% | 327.89 | 6.05 |
09/09 | 5,750 | 5,760 | 5,740 | 5,750 | +0.17% | 1,700 | 699億7750万 | -1.22% | 327.89 | 6.05 |
09/06 | 5,740 | 5,760 | 5,740 | 5,740 | -0.52% | 4,800 | 698億5580万 | -1.44% | 327.32 | 6.04 |
09/05 | 5,770 | 5,770 | 5,760 | 5,770 | +0.35% | 1,300 | 702億2090万 | -1.01% | 329.03 | 6.08 |
09/04 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 400 | 699億7750万 | -1.41% | 327.89 | 6.05 |
09/03 | 5,760 | 5,770 | 5,750 | 5,750 | +0.35% | 700 | 699億7750万 | -1.47% | 327.89 | 6.05 |
09/02 | 5,740 | 5,760 | 5,730 | 5,730 | -0.35% | 2,300 | 697億3410万 | -1.87% | 326.75 | 6.03 |
08/30 | 5,720 | 5,770 | 5,720 | 5,750 | 0% | 3,400 | 699億7750万 | -1.61% | 327.89 | 6.05 |
08/29 | 5,800 | 5,810 | 5,750 | 5,750 | -2.04% | 5,100 | 699億7750万 | -1.68% | 327.89 | 6.05 |
08/28 | 5,880 | 5,900 | 5,850 | 5,870 | -0.51% | 7,700 | 714億3790万 | +0.31% | 334.73 | 6.18 |
08/27 | 5,890 | 5,900 | 5,830 | 5,900 | 0% | 4,500 | 718億300万 | +0.84% | 336.44 | 6.21 |
08/26 | 5,840 | 5,900 | 5,840 | 5,900 | +0.51% | 8,100 | 718億300万 | +0.87% | 336.44 | 6.21 |
08/23 | 5,870 | 5,880 | 5,840 | 5,870 | 0% | 3,000 | 714億3790万 | +0.41% | 334.73 | 6.18 |
08/22 | 5,870 | 5,870 | 5,870 | 5,870 | +0.17% | 1,600 | 714億3790万 | +0.44% | 334.73 | 6.18 |
08/21 | 5,840 | 5,860 | 5,840 | 5,860 | +0.34% | 3,500 | 713億1620万 | +0.33% | 334.16 | 6.17 |
08/20 | 5,850 | 5,860 | 5,830 | 5,840 | -0.17% | 2,200 | 710億7280万 | 0% | 333.02 | 6.15 |
08/19 | 5,850 | 5,850 | 5,830 | 5,850 | +0.52% | 1,200 | 711億9450万 | +0.21% | 333.59 | 6.16 |
08/16 | 5,860 | 5,860 | 5,810 | 5,820 | +0.34% | 2,900 | 708億2940万 | -0.26% | 331.88 | 6.13 |
08/15 | 5,820 | 5,820 | 5,800 | 5,800 | -0.51% | 500 | 705億8600万 | -0.58% | 330.74 | 6.11 |
08/14 | 5,850 | 5,850 | 5,830 | 5,830 | -0.34% | 1,000 | 709億5110万 | -0.05% | 332.45 | 6.14 |
08/13 | 5,850 | 5,860 | 5,820 | 5,850 | -0.17% | 2,600 | 711億9450万 | +0.33% | 333.59 | 6.16 |
08/09 | 5,850 | 5,860 | 5,850 | 5,860 | 0% | 500 | 713億1620万 | +0.55% | 334.16 | 6.17 |
08/08 | 5,870 | 5,870 | 5,850 | 5,860 | 0% | 1,000 | 713億1620万 | +0.6% | 334.16 | 6.17 |
08/07 | 5,870 | 5,870 | 5,860 | 5,860 | +0.17% | 200 | 713億1620万 | +0.65% | 334.16 | 6.17 |