PBR
2019/12/02~2020/05/25
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2020 |
05/25 | 1,478 | 1,500 | 1,429 | 1,490 | -3.72% | 4,600 | 28億6809万 | +1.22% | 4.14 | 0.41 |
05/22 | 1,583 | 1,598 | 1,500 | 1,548 | +2.31% | 8,000 | 29億7877万 | +5.49% | 4.3 | 0.43 |
05/21 | 1,500 | 1,513 | 1,500 | 1,513 | -0.82% | 800 | 29億1140万 | +3.6% | 4.2 | 0.42 |
05/20 | 1,543 | 1,543 | 1,525 | 1,525 | -1.61% | 400 | 29億3546万 | +4.81% | 4.24 | 0.42 |
05/19 | 1,610 | 1,610 | 1,550 | 1,550 | +0.32% | 400 | 29億8359万 | +6.9% | 4.31 | 0.43 |
05/18 | 1,548 | 1,548 | 1,545 | 1,545 | +0.98% | 600 | 29億7396万 | +7.07% | 4.29 | 0.43 |
05/15 | 1,550 | 1,553 | 1,530 | 1,530 | -3.47% | 800 | 29億4509万 | +6.25% | 4.25 | 0.42 |
05/14 | 1,550 | 1,595 | 1,550 | 1,585 | +5.67% | 2,800 | 30億5096万 | +10.68% | 4.4 | 0.44 |
05/13 | 1,500 | 1,500 | 1,500 | 1,500 | -0.83% | 400 | 28億8734万 | +5.49% | 4.17 | 0.41 |
05/11 | 1,513 | 1,513 | 1,513 | 1,513 | +4.35% | 200 | 29億1140万 | +6.51% | 4.2 | 0.42 |
05/08 | 1,450 | 1,450 | 1,450 | 1,450 | -1.7% | 200 | 27億9013万 | +2.08% | 4.03 | 0.4 |
04/30 | 1,500 | 1,500 | 1,475 | 1,475 | -0.71% | 400 | 28億3826万 | +4.06% | 4.1 | 0.41 |
04/28 | 1,485 | 1,485 | 1,485 | 1,485 | +3.48% | 200 | 28億5847万 | +5.02% | 4.12 | 0.41 |
04/24 | 1,410 | 1,435 | 1,410 | 1,435 | 0% | 400 | 27億6222万 | +1.7% | 3.99 | 0.4 |
04/22 | 1,435 | 1,435 | 1,435 | 1,435 | -0.35% | 800 | 27億6222万 | +1.49% | 3.99 | 0.4 |
04/21 | 1,429 | 1,440 | 1,407 | 1,440 | -2.31% | 2,200 | 27億7185万 | +1.55% | 4 | 0.4 |
04/20 | 1,474 | 1,474 | 1,474 | 1,474 | +0.14% | 200 | 28億3729万 | +3.73% | 4.09 | 0.41 |
04/17 | 1,450 | 1,472 | 1,450 | 1,472 | +1.45% | 1,400 | 28億3344万 | +3.37% | 4.09 | 0.41 |
04/16 | 1,451 | 1,451 | 1,451 | 1,451 | +3.57% | 400 | 27億9302万 | +1.47% | 4.03 | 0.4 |
04/15 | 1,379 | 1,401 | 1,379 | 1,401 | -0.18% | 600 | 26億9678万 | -2.37% | 3.89 | 0.39 |
04/14 | 1,440 | 1,440 | 1,404 | 1,404 | -3.21% | 1,400 | 27億159万 | -2.6% | 3.9 | 0.39 |
04/10 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 200 | 27億9110万 | 0% | 4.03 | 0.4 |
04/09 | 1,401 | 1,401 | 1,400 | 1,400 | +1.82% | 1,000 | 26億9485万 | -4.04% | 3.89 | 0.39 |
04/07 | 1,388 | 1,393 | 1,375 | 1,375 | +1.89% | 2,200 | 26億4673万 | -6.53% | 3.82 | 0.38 |
04/02 | 1,330 | 1,350 | 1,330 | 1,350 | -2.21% | 600 | 25億9764万 | -9.12% | 3.75 | 0.37 |
04/01 | 1,375 | 1,380 | 1,375 | 1,380 | +0.4% | 600 | 26億5635万 | -8.06% | 3.83 | 0.38 |
03/31 | 1,332 | 1,375 | 1,332 | 1,375 | -0.51% | 800 | 26億4577万 | -9.33% | 5.59 | 0.42 |
03/30 | 1,438 | 1,438 | 1,382 | 1,382 | -1.43% | 400 | 26億5924万 | -9.76% | 5.62 | 0.42 |
03/27 | 1,402 | 1,402 | 1,394 | 1,402 | +2.67% | 800 | 26億9774万 | -9.29% | 5.7 | 0.43 |
03/26 | 1,365 | 1,365 | 1,365 | 1,365 | -6.83% | 200 | 26億2748万 | -12.39% | 5.55 | 0.42 |
03/25 | 1,465 | 1,465 | 1,465 | 1,465 | +9.33% | 200 | 28億1997万 | -6.93% | 5.96 | 0.45 |
03/24 | 1,341 | 1,341 | 1,340 | 1,340 | +1.13% | 400 | 25億7936万 | -15.51% | 5.45 | 0.41 |
03/23 | 1,350 | 1,350 | 1,325 | 1,325 | -8.62% | 1,600 | 25億5048万 | -17.34% | 5.39 | 0.4 |
03/19 | 1,515 | 1,515 | 1,450 | 1,450 | -4.29% | 400 | 27億9110万 | -10.6% | 5.9 | 0.44 |
03/18 | 1,535 | 1,535 | 1,515 | 1,515 | +9.43% | 400 | 29億1622万 | -7.85% | 6.16 | 0.46 |
03/17 | 1,424 | 1,424 | 1,385 | 1,385 | -1.11% | 1,600 | 26億6502万 | -16.7% | 5.63 | 0.42 |
03/16 | 1,400 | 1,400 | 1,400 | 1,400 | -0.11% | 200 | 26億9485万 | -16.57% | 5.7 | 0.43 |
03/13 | 1,444 | 1,444 | 1,402 | 1,402 | -8.1% | 2,600 | 26億9774万 | -17.12% | 5.7 | 0.43 |
03/12 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | 29億3546万 | -10.56% | 6.2 | 0.47 |
03/11 | 1,510 | 1,525 | 1,510 | 1,525 | +0.99% | 600 | 29億3546万 | -10.92% | 6.2 | 0.47 |
03/10 | 1,513 | 1,513 | 1,510 | 1,510 | -3.05% | 1,000 | 29億659万 | -12.36% | 6.14 | 0.46 |
03/09 | 1,550 | 1,558 | 1,515 | 1,558 | -4.15% | 3,400 | 29億9802万 | -10.18% | 6.34 | 0.48 |
03/05 | 1,625 | 1,625 | 1,625 | 1,625 | +3.17% | 200 | 31億2795万 | -6.66% | 6.61 | 0.5 |
03/02 | 1,698 | 1,698 | 1,575 | 1,575 | +1.12% | 800 | 30億3171万 | -10% | 6.41 | 0.48 |
02/28 | 1,610 | 1,610 | 1,550 | 1,558 | -3.71% | 4,800 | 29億9802万 | -11.66% | 6.34 | 0.48 |
02/27 | 1,680 | 1,680 | 1,618 | 1,618 | -3.72% | 3,600 | 31億1352万 | -8.92% | 6.58 | 0.49 |
02/26 | 1,698 | 1,698 | 1,680 | 1,680 | -1.32% | 1,800 | 32億3382万 | -5.99% | 6.84 | 0.51 |
02/25 | 1,700 | 1,703 | 1,688 | 1,703 | -0.73% | 3,400 | 32億7713万 | -5.21% | 6.93 | 0.52 |
02/21 | 1,728 | 1,728 | 1,715 | 1,715 | -2.14% | 800 | 33億120万 | -4.62% | 6.98 | 0.52 |
02/20 | 1,743 | 1,753 | 1,743 | 1,753 | +0.14% | 400 | 33億7338万 | -2.64% | 7.13 | 0.54 |
02/19 | 1,730 | 1,750 | 1,730 | 1,750 | -0.85% | 2,800 | 33億6857万 | -2.89% | 7.12 | 0.53 |
02/18 | 1,700 | 1,765 | 1,700 | 1,765 | +2.02% | 1,600 | 33億9744万 | -2% | 7.18 | 0.54 |
02/17 | 1,715 | 1,730 | 1,693 | 1,730 | +0.87% | 2,000 | 33億3007万 | -3.89% | 7.04 | 0.53 |
02/14 | 1,743 | 1,745 | 1,710 | 1,715 | -2.56% | 1,600 | 33億120万 | -4.78% | 6.98 | 0.52 |
02/13 | 1,760 | 1,760 | 1,760 | 1,760 | -0.42% | 1,000 | 33億8782万 | -2.22% | 7.16 | 0.54 |
02/12 | 1,768 | 1,768 | 1,768 | 1,768 | -0.14% | 200 | 34億225万 | -1.7% | 7.19 | 0.54 |
02/10 | 1,795 | 1,805 | 1,770 | 1,770 | -1.67% | 2,200 | 34億706万 | -1.5% | 7.2 | 0.54 |
02/07 | 1,830 | 1,830 | 1,763 | 1,800 | -9.55% | 17,600 | 34億6481万 | +0.33% | 7.32 | 0.55 |
02/06 | 1,995 | 1,995 | 1,913 | 1,990 | +1.14% | 13,200 | 38億3054万 | +11.05% | 8.1 | 0.61 |
02/05 | 1,868 | 1,968 | 1,868 | 1,968 | +9.46% | 6,200 | 37億8723万 | +10.72% | 8.01 | 0.6 |
02/04 | 1,773 | 1,798 | 1,740 | 1,798 | +4.51% | 1,800 | 34億6000万 | +1.9% | 7.31 | 0.55 |
02/03 | 1,725 | 1,725 | 1,700 | 1,720 | -1.01% | 2,000 | 33億1082万 | -2.22% | 7 | 0.53 |
01/31 | 1,705 | 1,755 | 1,705 | 1,738 | +1.61% | 1,800 | 33億4451万 | -1.05% | 7.07 | 0.53 |
01/30 | 1,780 | 1,780 | 1,710 | 1,710 | -4.87% | 4,200 | 32億9157万 | -2.4% | 6.96 | 0.52 |
01/29 | 1,818 | 1,818 | 1,783 | 1,798 | +0.84% | 600 | 34億6000万 | +2.77% | 7.31 | 0.55 |
01/28 | 1,728 | 1,783 | 1,728 | 1,783 | +3.03% | 1,600 | 34億3113万 | +2.27% | 7.25 | 0.54 |
01/27 | 1,828 | 1,828 | 1,715 | 1,730 | -6.61% | 8,000 | 33億3007万 | -0.4% | 7.04 | 0.53 |
01/24 | 1,920 | 1,948 | 1,828 | 1,853 | -2.88% | 10,200 | 35億6587万 | +6.77% | 7.54 | 0.57 |
01/23 | 1,878 | 1,918 | 1,845 | 1,908 | +1.06% | 11,400 | 36億7174万 | +10.45% | 7.76 | 0.58 |
01/22 | 1,918 | 1,918 | 1,888 | 1,888 | -0.53% | 3,800 | 36億3324万 | +9.8% | 7.68 | 0.58 |
01/21 | 1,850 | 1,898 | 1,815 | 1,898 | +0.66% | 10,200 | 36億5249万 | +10.71% | 7.72 | 0.58 |
01/20 | 1,765 | 1,885 | 1,765 | 1,885 | +6.8% | 3,200 | 36億2843万 | +10.36% | 7.67 | 0.58 |
01/17 | 1,833 | 1,923 | 1,765 | 1,765 | +0.14% | 12,600 | 33億9744万 | +3.7% | 7.18 | 0.54 |
01/16 | 1,775 | 1,775 | 1,750 | 1,763 | -2.35% | 4,400 | 33億9263万 | +3.62% | 7.17 | 0.54 |
01/15 | 1,745 | 1,805 | 1,745 | 1,805 | +4.18% | 4,800 | 34億7444万 | +6.24% | 7.34 | 0.55 |
01/14 | 1,733 | 1,733 | 1,733 | 1,733 | +0.14% | 1,400 | 33億3488万 | +2.09% | 7.05 | 0.53 |
01/10 | 1,750 | 1,765 | 1,730 | 1,730 | -1.14% | 3,400 | 33億3007万 | +1.88% | 7.04 | 0.53 |
01/09 | 1,715 | 1,750 | 1,715 | 1,750 | +3.24% | 1,600 | 33億6857万 | +3.06% | 7.12 | 0.53 |
01/08 | 1,715 | 1,715 | 1,695 | 1,695 | -1.17% | 600 | 32億6270万 | -0.06% | 6.9 | 0.52 |
01/07 | 1,733 | 1,740 | 1,708 | 1,715 | -0.72% | 1,600 | 33億120万 | +1.12% | 6.98 | 0.52 |
01/06 | 1,700 | 1,728 | 1,685 | 1,728 | +1.62% | 1,400 | 33億2526万 | +1.98% | 7.03 | 0.53 |
2019 |
12/30 | 1,675 | 1,700 | 1,675 | 1,700 | -2.58% | 1,000 | 32億7232万 | +0.47% | 6.92 | 0.52 |
12/27 | 1,665 | 1,765 | 1,665 | 1,745 | +7.06% | 1,800 | 33億5894万 | +3.25% | 7.1 | 0.53 |
12/26 | 1,635 | 1,635 | 1,630 | 1,630 | -0.15% | 1,200 | 31億3758万 | -3.32% | 6.63 | 0.5 |
12/25 | 1,633 | 1,633 | 1,633 | 1,633 | -2.39% | 200 | 31億4239万 | -3.23% | 6.64 | 0.5 |
12/24 | 1,673 | 1,673 | 1,673 | 1,673 | +0.9% | 200 | 32億1939万 | -0.92% | 6.81 | 0.51 |
12/23 | 1,658 | 1,658 | 1,658 | 1,658 | +2% | 600 | 31億9051万 | -1.75% | 6.74 | 0.51 |
12/19 | 1,618 | 1,625 | 1,615 | 1,625 | -0.15% | 3,000 | 31億2795万 | -3.68% | 6.61 | 0.5 |
12/18 | 1,650 | 1,650 | 1,613 | 1,628 | -1.36% | 5,800 | 31億3277万 | -3.58% | 6.62 | 0.5 |
12/17 | 1,675 | 1,675 | 1,650 | 1,650 | +0.15% | 2,000 | 31億7608万 | -2.42% | 6.71 | 0.5 |
12/16 | 1,655 | 1,673 | 1,648 | 1,648 | -1.64% | 1,800 | 31億7126万 | -2.74% | 6.7 | 0.5 |
12/13 | 1,690 | 1,690 | 1,675 | 1,675 | +1.06% | 600 | 32億2420万 | -0.89% | 6.82 | 0.51 |
12/12 | 1,690 | 1,725 | 1,658 | 1,658 | -3.21% | 2,000 | 31億9051万 | -1.69% | 6.74 | 0.51 |
12/10 | 1,715 | 1,715 | 1,713 | 1,713 | -1.72% | 600 | 32億9638万 | +1.93% | 6.97 | 0.52 |
12/09 | 1,788 | 1,813 | 1,743 | 1,743 | -0.57% | 2,000 | 33億5413万 | +4.22% | 7.09 | 0.53 |
12/06 | 1,753 | 1,753 | 1,753 | 1,753 | +1.3% | 200 | 33億7338万 | +5.38% | 7.13 | 0.54 |
12/05 | 1,725 | 1,730 | 1,725 | 1,730 | -1% | 800 | 33億3007万 | +4.53% | 7.04 | 0.53 |
12/04 | 1,698 | 1,748 | 1,698 | 1,748 | +1.75% | 1,400 | 33億6375万 | +6.04% | 7.11 | 0.53 |
12/03 | 1,730 | 1,730 | 1,680 | 1,718 | -1.58% | 3,000 | 33億601万 | +4.85% | 6.99 | 0.52 |
12/02 | 1,763 | 1,763 | 1,728 | 1,745 | -0.85% | 600 | 33億5894万 | +7.19% | 7.1 | 0.53 |