PBR
2020/03/09~2020/09/09
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2022 | 10/1, 株式分割 1→2 |
2020 |
09/09 | 281 | 285 | 280 | 285 | +0.46% | 37,000 | 27億4201万 | -0.38% | 3.96 | 0.39 |
09/08 | 291 | 291 | 280 | 284 | -1.73% | 31,000 | 27億2950万 | -0.84% | 3.94 | 0.39 |
09/07 | 294 | 294 | 289 | 289 | 0% | 2,000 | 27億7762万 | +0.91% | 4.01 | 0.4 |
09/04 | 295 | 295 | 286 | 289 | -3.7% | 28,000 | 27億7762万 | +0.91% | 4.01 | 0.4 |
09/03 | 325 | 325 | 300 | 300 | -3.48% | 38,000 | 28億8445万 | +4.79% | 4.16 | 0.41 |
09/02 | 308 | 335 | 308 | 311 | +8.76% | 115,000 | 29億8840万 | +8.57% | 4.31 | 0.43 |
09/01 | 286 | 286 | 286 | 286 | +0.18% | 6,000 | 27億4779万 | +0.18% | 3.96 | 0.39 |
08/31 | 285 | 285 | 285 | 285 | -0.04% | 5,000 | 27億4297万 | 0% | 3.96 | 0.39 |
08/28 | 285 | 285 | 285 | 285 | +0.04% | 1,000 | 27億4394万 | +0.04% | 3.96 | 0.39 |
08/27 | 289 | 289 | 285 | 285 | -0.31% | 9,000 | 27億4297万 | 0% | 3.96 | 0.39 |
08/26 | 282 | 286 | 282 | 286 | +0.49% | 5,000 | 27億5164万 | +0.32% | 3.97 | 0.39 |
08/25 | 285 | 285 | 285 | 285 | +1.61% | 1,000 | 27億3816万 | -0.18% | 3.95 | 0.39 |
08/21 | 290 | 290 | 280 | 280 | -1.75% | 15,000 | 26億9485万 | -1.41% | 3.89 | 0.39 |
08/20 | 285 | 285 | 285 | 285 | 0% | 4,000 | 27億4297万 | +0.35% | 3.96 | 0.39 |
08/19 | 287 | 290 | 284 | 285 | +1.17% | 29,000 | 27億4297万 | +0.35% | 3.96 | 0.39 |
08/18 | 284 | 284 | 282 | 282 | -0.7% | 7,000 | 27億1121万 | -0.81% | 3.91 | 0.39 |
08/17 | 284 | 284 | 284 | 284 | +0.6% | 2,000 | 27億3046万 | -0.11% | 3.94 | 0.39 |
08/14 | 283 | 285 | 282 | 282 | -1.4% | 15,000 | 27億1410万 | -0.7% | 3.92 | 0.39 |
08/12 | 285 | 286 | 285 | 286 | +0.35% | 4,000 | 27億5260万 | +0.7% | 3.97 | 0.4 |
08/11 | 288 | 288 | 283 | 285 | +2.37% | 21,000 | 27億4297万 | +0.35% | 3.96 | 0.39 |
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 |