PBR
2020/02/03~2020/08/07
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2022 | 10/1, 株式分割 1→2 |
2020 |
08/07 | 280 | 280 | 278 | 278 | -0.57% | 3,000 | 26億7945万 | -1.97% | 3.87 | 0.38 |
08/05 | 284 | 284 | 280 | 280 | -1.34% | 6,000 | 26億9485万 | -1.75% | 3.89 | 0.39 |
07/30 | 284 | 284 | 284 | 284 | -1.73% | 1,000 | 27億3143万 | -0.42% | 3.94 | 0.39 |
07/29 | 294 | 294 | 289 | 289 | -0.35% | 6,000 | 27億7955万 | +1.33% | 4.01 | 0.4 |
07/28 | 290 | 294 | 290 | 290 | +1.86% | 3,000 | 27億8917万 | +1.68% | 4.02 | 0.4 |
07/27 | 285 | 285 | 285 | 285 | -0.18% | 2,000 | 27億3816万 | -0.18% | 3.95 | 0.39 |
07/22 | 285 | 285 | 285 | 285 | -1.42% | 2,000 | 27億4297万 | -0.35% | 3.96 | 0.39 |
07/21 | 289 | 290 | 289 | 289 | +0.52% | 5,000 | 27億8244万 | +1.08% | 4.01 | 0.4 |
07/20 | 297 | 297 | 287 | 288 | +1.88% | 5,000 | 27億6800万 | +0.56% | 3.99 | 0.4 |
07/17 | 285 | 285 | 280 | 282 | -2.66% | 6,000 | 27億1699万 | -1.29% | 3.92 | 0.39 |
07/16 | 290 | 290 | 290 | 290 | +2.44% | 1,000 | 27億9110万 | +1.05% | 4.03 | 0.4 |
07/14 | 285 | 285 | 283 | 283 | -2.28% | 7,000 | 27億2469万 | -1.36% | 3.93 | 0.39 |
07/10 | 290 | 290 | 290 | 290 | -0.07% | 1,000 | 27億8821万 | +0.94% | 4.02 | 0.4 |
07/09 | 289 | 290 | 289 | 290 | +1.72% | 5,000 | 27億9013万 | +0.66% | 4.03 | 0.4 |
07/07 | 284 | 285 | 284 | 285 | +2.26% | 11,000 | 27億4297万 | -1.04% | 3.96 | 0.39 |
07/06 | 278 | 279 | 278 | 279 | +1.24% | 5,000 | 26億8234万 | -3.56% | 3.87 | 0.38 |
07/03 | 276 | 276 | 275 | 275 | -0.29% | 20,000 | 26億4962万 | -5.07% | 3.82 | 0.38 |
07/02 | 276 | 276 | 276 | 276 | -0.58% | 3,000 | 26億5732万 | -5.12% | 3.83 | 0.38 |
07/01 | 283 | 283 | 276 | 278 | -2.49% | 8,000 | 26億7272万 | -4.9% | 3.86 | 0.38 |
06/30 | 280 | 285 | 280 | 285 | +1.71% | 10,000 | 27億4105万 | -3.13% | 3.96 | 0.39 |
06/29 | 280 | 280 | 280 | 280 | +1.63% | 4,000 | 26億9485万 | -4.76% | 3.89 | 0.39 |
06/26 | 288 | 288 | 274 | 276 | -2.65% | 26,000 | 26億5154万 | -6.93% | 3.83 | 0.38 |
06/24 | 290 | 290 | 280 | 283 | -2.04% | 8,000 | 27億2373万 | -4.71% | 3.93 | 0.39 |
06/23 | 289 | 289 | 289 | 289 | -1.7% | 2,000 | 27億8051万 | -3.05% | 4.01 | 0.4 |
06/22 | 285 | 294 | 285 | 294 | +1.34% | 7,000 | 28億2863万 | -1.38% | 4.08 | 0.41 |
06/19 | 290 | 290 | 290 | 290 | -1.69% | 1,000 | 27億9110万 | -2.68% | 4.03 | 0.4 |
06/18 | 295 | 295 | 295 | 295 | +1.72% | 1,000 | 28億3922万 | -1.01% | 4.1 | 0.41 |
06/17 | 299 | 299 | 290 | 290 | +0.38% | 3,000 | 27億9110万 | -2.68% | 4.03 | 0.4 |
06/16 | 290 | 290 | 289 | 289 | -0.24% | 2,000 | 27億8051万 | -3.05% | 4.01 | 0.4 |
06/11 | 290 | 290 | 290 | 290 | -0.14% | 1,000 | 27億8725万 | -2.82% | 4.02 | 0.4 |
06/08 | 290 | 290 | 290 | 290 | +0.17% | 3,000 | 27億9110万 | -2.68% | 4.03 | 0.4 |
06/05 | 290 | 290 | 290 | 290 | -0.24% | 1,000 | 27億8628万 | -2.85% | 4.02 | 0.4 |
06/04 | 293 | 293 | 290 | 290 | -3.27% | 6,000 | 27億9302万 | -2.62% | 4.03 | 0.4 |
06/03 | 300 | 300 | 299 | 300 | -0.17% | 4,000 | 28億8734万 | +0.67% | 4.17 | 0.41 |
05/29 | 301 | 301 | 301 | 301 | +0.5% | 1,000 | 28億9215万 | +1.18% | 4.17 | 0.42 |
05/28 | 286 | 299 | 286 | 299 | +4.55% | 11,000 | 28億7772万 | +1.01% | 4.15 | 0.41 |
05/27 | 290 | 290 | 286 | 286 | -1.38% | 3,000 | 27億5260万 | -3.38% | 3.97 | 0.4 |
05/26 | 290 | 290 | 290 | 290 | -2.68% | 5,000 | 27億9110万 | -1.69% | 4.03 | 0.4 |
05/25 | 296 | 300 | 286 | 298 | -3.72% | 23,000 | 28億6809万 | +1.36% | 4.14 | 0.41 |
05/22 | 317 | 320 | 300 | 310 | +2.31% | 40,000 | 29億7877万 | +5.63% | 4.3 | 0.43 |
05/21 | 300 | 303 | 300 | 303 | -0.82% | 4,000 | 29億1140万 | +3.6% | 4.2 | 0.42 |
05/20 | 309 | 309 | 305 | 305 | -1.61% | 2,000 | 29億3546万 | +4.81% | 4.24 | 0.42 |
05/19 | 322 | 322 | 310 | 310 | +0.32% | 2,000 | 29億8359万 | +6.9% | 4.31 | 0.43 |
05/18 | 310 | 310 | 309 | 309 | +0.98% | 3,000 | 29億7396万 | +6.92% | 4.29 | 0.43 |
05/15 | 310 | 311 | 306 | 306 | -3.47% | 4,000 | 29億4509万 | +6.25% | 4.25 | 0.42 |
05/14 | 310 | 319 | 310 | 317 | +5.67% | 14,000 | 30億5096万 | +10.84% | 4.4 | 0.44 |
05/13 | 300 | 300 | 300 | 300 | -0.83% | 2,000 | 28億8734万 | +5.63% | 4.17 | 0.41 |
05/11 | 303 | 303 | 303 | 303 | +4.35% | 1,000 | 29億1140万 | +6.51% | 4.2 | 0.42 |
05/08 | 290 | 290 | 290 | 290 | -1.7% | 1,000 | 27億9013万 | +2.08% | 4.03 | 0.4 |
04/30 | 300 | 300 | 295 | 295 | -0.71% | 2,000 | 28億3826万 | +4.2% | 4.1 | 0.41 |
04/28 | 297 | 297 | 297 | 297 | +3.48% | 1,000 | 28億5847万 | +4.95% | 4.12 | 0.41 |
04/24 | 282 | 287 | 282 | 287 | 0% | 2,000 | 27億6222万 | +1.77% | 3.99 | 0.4 |
04/22 | 287 | 287 | 287 | 287 | -0.35% | 4,000 | 27億6222万 | +1.41% | 3.99 | 0.4 |
04/21 | 286 | 288 | 281 | 288 | -2.31% | 11,000 | 27億7185万 | +1.41% | 4 | 0.4 |
04/20 | 295 | 295 | 295 | 295 | +0.14% | 1,000 | 28億3729万 | +3.8% | 4.09 | 0.41 |
04/17 | 290 | 294 | 290 | 294 | +1.45% | 7,000 | 28億3344万 | +3.3% | 4.09 | 0.41 |
04/16 | 290 | 290 | 290 | 290 | +3.57% | 2,000 | 27億9302万 | +1.47% | 4.03 | 0.4 |
04/15 | 276 | 280 | 276 | 280 | -0.18% | 3,000 | 26億9678万 | -2.37% | 3.89 | 0.39 |
04/14 | 288 | 288 | 281 | 281 | -3.21% | 7,000 | 27億159万 | -2.53% | 3.9 | 0.39 |
04/10 | 290 | 290 | 290 | 290 | +3.57% | 1,000 | 27億9110万 | 0% | 4.03 | 0.4 |
04/09 | 280 | 280 | 280 | 280 | +1.82% | 5,000 | 26億9485万 | -4.11% | 3.89 | 0.39 |
04/07 | 278 | 279 | 275 | 275 | +1.89% | 11,000 | 26億4673万 | -6.46% | 3.82 | 0.38 |
04/02 | 266 | 270 | 266 | 270 | -2.21% | 3,000 | 25億9764万 | -9.12% | 3.75 | 0.37 |
04/01 | 275 | 276 | 275 | 276 | +0.4% | 3,000 | 26億5635万 | -8% | 3.83 | 0.38 |
03/31 | 266 | 275 | 266 | 275 | -0.51% | 4,000 | 26億4577万 | -9.27% | 5.59 | 0.42 |
03/30 | 288 | 288 | 276 | 276 | -1.43% | 2,000 | 26億5924万 | -9.71% | 5.62 | 0.42 |
03/27 | 280 | 280 | 279 | 280 | +2.67% | 4,000 | 26億9774万 | -9.29% | 5.7 | 0.43 |
03/26 | 273 | 273 | 273 | 273 | -6.83% | 1,000 | 26億2748万 | -12.5% | 5.55 | 0.42 |
03/25 | 293 | 293 | 293 | 293 | +9.33% | 1,000 | 28億1997万 | -6.98% | 5.96 | 0.45 |
03/24 | 268 | 268 | 268 | 268 | +1.13% | 2,000 | 25億7936万 | -15.46% | 5.45 | 0.41 |
03/23 | 270 | 270 | 265 | 265 | -8.62% | 8,000 | 25億5048万 | -17.45% | 5.39 | 0.4 |
03/19 | 303 | 303 | 290 | 290 | -4.29% | 2,000 | 27億9110万 | -10.49% | 5.9 | 0.44 |
03/18 | 307 | 307 | 303 | 303 | +9.43% | 2,000 | 29億1622万 | -7.9% | 6.16 | 0.46 |
03/17 | 285 | 285 | 277 | 277 | -1.11% | 8,000 | 26億6502万 | -16.6% | 5.63 | 0.42 |
03/16 | 280 | 280 | 280 | 280 | -0.11% | 1,000 | 26億9485万 | -16.67% | 5.7 | 0.43 |
03/13 | 289 | 289 | 280 | 280 | -8.1% | 13,000 | 26億9774万 | -17.07% | 5.7 | 0.43 |
03/12 | 305 | 305 | 305 | 305 | 0% | 1,000 | 29億3546万 | -10.56% | 6.2 | 0.47 |
03/11 | 302 | 305 | 302 | 305 | +0.99% | 3,000 | 29億3546万 | -10.82% | 6.2 | 0.47 |
03/10 | 303 | 303 | 302 | 302 | -3.05% | 5,000 | 29億659万 | -12.46% | 6.14 | 0.46 |
03/09 | 310 | 312 | 303 | 312 | -4.15% | 17,000 | 29億9802万 | -10.23% | 6.34 | 0.48 |
03/05 | 325 | 325 | 325 | 325 | +3.17% | 1,000 | 31億2795万 | -6.61% | 6.61 | 0.5 |
03/02 | 340 | 340 | 315 | 315 | +1.12% | 4,000 | 30億3171万 | -10% | 6.41 | 0.48 |
02/28 | 322 | 322 | 310 | 312 | -3.71% | 24,000 | 29億9802万 | -11.76% | 6.34 | 0.48 |
02/27 | 336 | 336 | 324 | 324 | -3.72% | 18,000 | 31億1352万 | -8.87% | 6.58 | 0.49 |
02/26 | 340 | 340 | 336 | 336 | -1.32% | 9,000 | 32億3382万 | -5.88% | 6.84 | 0.51 |
02/25 | 340 | 341 | 338 | 341 | -0.73% | 17,000 | 32億7713万 | -5.15% | 6.93 | 0.52 |
02/21 | 346 | 346 | 343 | 343 | -2.14% | 4,000 | 33億120万 | -4.72% | 6.98 | 0.52 |
02/20 | 349 | 351 | 349 | 351 | +0.14% | 2,000 | 33億7338万 | -2.64% | 7.13 | 0.54 |
02/19 | 346 | 350 | 346 | 350 | -0.85% | 14,000 | 33億6857万 | -2.78% | 7.12 | 0.53 |
02/18 | 340 | 353 | 340 | 353 | +2.02% | 8,000 | 33億9744万 | -1.94% | 7.18 | 0.54 |
02/17 | 343 | 346 | 339 | 346 | +0.87% | 10,000 | 33億3007万 | -3.89% | 7.04 | 0.53 |
02/14 | 349 | 349 | 342 | 343 | -2.56% | 8,000 | 33億120万 | -4.72% | 6.98 | 0.52 |
02/13 | 352 | 352 | 352 | 352 | -0.42% | 5,000 | 33億8782万 | -2.22% | 7.16 | 0.54 |
02/12 | 354 | 354 | 354 | 354 | -0.14% | 1,000 | 34億225万 | -1.81% | 7.19 | 0.54 |
02/10 | 359 | 361 | 354 | 354 | -1.67% | 11,000 | 34億706万 | -1.39% | 7.2 | 0.54 |
02/07 | 366 | 366 | 353 | 360 | -9.55% | 88,000 | 34億6481万 | +0.28% | 7.32 | 0.55 |
02/06 | 399 | 399 | 383 | 398 | +1.14% | 66,000 | 38億3054万 | +11.17% | 8.1 | 0.61 |
02/05 | 374 | 394 | 374 | 394 | +9.46% | 31,000 | 37億8723万 | +10.85% | 8.01 | 0.6 |
02/04 | 355 | 360 | 348 | 360 | +4.51% | 9,000 | 34億6000万 | +1.84% | 7.31 | 0.55 |
02/03 | 345 | 345 | 340 | 344 | -1.01% | 10,000 | 33億1082万 | -2.27% | 7 | 0.53 |