PBR
2019/08/21~2020/01/21
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 |
01/21 | 1,649 | 1,650 | 1,640 | 1,644 | -0.42% | 220,900 | 1381億7837万 | -3.92% | 34.88 | 1.1 |
01/20 | 1,643 | 1,658 | 1,639 | 1,651 | +0.18% | 236,600 | 1387億6672万 | -3.79% | 35.03 | 1.11 |
01/17 | 1,652 | 1,652 | 1,643 | 1,648 | -0.6% | 274,500 | 1385億1457万 | -4.3% | 34.97 | 1.1 |
01/16 | 1,659 | 1,668 | 1,653 | 1,658 | -0.36% | 239,700 | 1393億5507万 | -4.05% | 35.18 | 1.11 |
01/15 | 1,670 | 1,670 | 1,652 | 1,664 | -0.6% | 342,900 | 1398億5937万 | -3.98% | 35.31 | 1.11 |
01/14 | 1,690 | 1,690 | 1,670 | 1,674 | -1.59% | 492,800 | 1406億9987万 | -3.68% | 35.52 | 1.12 |
01/10 | 1,709 | 1,712 | 1,697 | 1,701 | -0.87% | 230,500 | 1429億6922万 | -2.41% | 36.09 | 1.14 |
01/09 | 1,716 | 1,729 | 1,711 | 1,716 | +1.3% | 148,200 | 1442億2998万 | -1.77% | 36.41 | 1.15 |
01/08 | 1,699 | 1,700 | 1,683 | 1,694 | -1.28% | 272,600 | 1423億8087万 | -3.2% | 35.94 | 1.13 |
01/07 | 1,701 | 1,716 | 1,697 | 1,716 | +1% | 177,300 | 1442億2998万 | -2.17% | 36.41 | 1.15 |
01/06 | 1,705 | 1,706 | 1,697 | 1,699 | -1.22% | 289,100 | 1428億112万 | -3.36% | 36.05 | 1.14 |
2019 |
12/30 | 1,733 | 1,733 | 1,720 | 1,720 | -0.64% | 156,300 | 1445億6618万 | -2.38% | 36.49 | 1.15 |
12/27 | 1,728 | 1,738 | 1,723 | 1,731 | +0.41% | 129,200 | 1454億9073万 | -1.98% | 36.73 | 1.16 |
12/26 | 1,723 | 1,726 | 1,719 | 1,724 | +0.06% | 216,900 | 1449億238万 | -2.54% | 36.58 | 1.15 |
12/25 | 1,736 | 1,736 | 1,722 | 1,723 | -0.35% | 134,200 | 1448億1833万 | -2.77% | 36.56 | 1.15 |
12/24 | 1,731 | 1,740 | 1,723 | 1,729 | 0% | 157,400 | 1453億2263万 | -2.65% | 36.69 | 1.16 |
12/23 | 1,735 | 1,737 | 1,727 | 1,729 | -0.23% | 149,500 | 1453億2263万 | -2.81% | 36.69 | 1.16 |
12/20 | 1,741 | 1,744 | 1,733 | 1,733 | -0.57% | 188,800 | 1456億5883万 | -2.7% | 36.77 | 1.16 |
12/19 | 1,752 | 1,758 | 1,743 | 1,743 | -0.06% | 160,000 | 1464億9933万 | -2.3% | 36.98 | 1.17 |
12/18 | 1,750 | 1,750 | 1,740 | 1,744 | +0.17% | 185,100 | 1465億8338万 | -2.35% | 37 | 1.17 |
12/17 | 1,739 | 1,745 | 1,733 | 1,741 | 0% | 193,900 | 1463億3123万 | -2.68% | 36.94 | 1.17 |
12/16 | 1,757 | 1,758 | 1,739 | 1,741 | -0.34% | 184,200 | 1463億3123万 | -2.9% | 36.94 | 1.17 |
12/13 | 1,765 | 1,768 | 1,745 | 1,747 | -0.11% | 272,300 | 1468億3553万 | -2.73% | 37.07 | 1.17 |
12/12 | 1,762 | 1,762 | 1,745 | 1,749 | -0.17% | 201,900 | 1470億363万 | -2.83% | 37.11 | 1.17 |
12/11 | 1,770 | 1,770 | 1,748 | 1,752 | -1.57% | 295,300 | 1472億5578万 | -2.88% | 37.17 | 1.17 |
12/10 | 1,790 | 1,791 | 1,778 | 1,780 | -1.11% | 223,200 | 1496億918万 | -1.49% | 37.77 | 1.19 |
12/09 | 1,804 | 1,804 | 1,794 | 1,800 | +0.33% | 109,000 | 1512億9018万 | -0.55% | 38.19 | 1.21 |
12/06 | 1,786 | 1,796 | 1,786 | 1,794 | +0.22% | 155,200 | 1507億8588万 | -0.94% | 38.06 | 1.2 |
12/05 | 1,777 | 1,790 | 1,771 | 1,790 | +0.73% | 171,300 | 1504億4968万 | -1.16% | 37.98 | 1.2 |
12/04 | 1,781 | 1,781 | 1,766 | 1,777 | -0.89% | 227,000 | 1493億5703万 | -1.88% | 37.7 | 1.19 |
12/03 | 1,791 | 1,802 | 1,782 | 1,793 | -0.44% | 145,800 | 1507億183万 | -0.94% | 38.04 | 1.2 |
12/02 | 1,803 | 1,811 | 1,797 | 1,801 | +0.67% | 172,000 | 1513億7423万 | -0.39% | 38.21 | 1.21 |
11/29 | 1,806 | 1,808 | 1,787 | 1,789 | -0.94% | 131,400 | 1503億6563万 | -0.94% | 37.96 | 1.2 |
11/28 | 1,810 | 1,810 | 1,790 | 1,806 | -0.17% | 145,400 | 1517億9448万 | +0.06% | 38.32 | 1.21 |
11/27 | 1,817 | 1,826 | 1,809 | 1,809 | -0.06% | 172,300 | 1520億4663万 | +0.33% | 38.38 | 1.21 |
11/26 | 1,815 | 1,820 | 1,807 | 1,810 | 0% | 212,300 | 1521億3069万 | +0.5% | 38.4 | 1.21 |
11/25 | 1,822 | 1,823 | 1,806 | 1,810 | 0% | 190,900 | 1521億3069万 | +0.67% | 38.4 | 1.21 |
11/22 | 1,811 | 1,828 | 1,806 | 1,810 | 0% | 274,400 | 1521億3069万 | +0.72% | 38.4 | 1.21 |
11/21 | 1,795 | 1,814 | 1,788 | 1,810 | +0.22% | 175,300 | 1521億3069万 | +0.78% | 38.4 | 1.21 |
11/20 | 1,798 | 1,823 | 1,796 | 1,806 | +0.39% | 278,800 | 1517億9448万 | +0.67% | 38.32 | 1.21 |
11/19 | 1,799 | 1,803 | 1,797 | 1,799 | -0.17% | 160,100 | 1512億613万 | +0.33% | 38.17 | 1.2 |
11/18 | 1,804 | 1,807 | 1,794 | 1,802 | +0.22% | 187,700 | 1514億5828万 | +0.56% | 38.23 | 1.21 |
11/15 | 1,809 | 1,810 | 1,792 | 1,798 | -0.11% | 187,500 | 1511億2208万 | +0.39% | 38.15 | 1.2 |
11/14 | 1,812 | 1,829 | 1,800 | 1,800 | -1.26% | 244,100 | 1512億9018万 | +0.61% | 38.19 | 1.21 |
11/13 | 1,826 | 1,833 | 1,821 | 1,823 | +0.05% | 198,600 | 1532億2334万 | +1.96% | 38.68 | 1.22 |
11/12 | 1,830 | 1,835 | 1,816 | 1,822 | -0.22% | 180,200 | 1531億3929万 | +2.02% | 38.66 | 1.22 |
11/11 | 1,842 | 1,845 | 1,817 | 1,826 | -0.87% | 166,200 | 1534億7549万 | +2.35% | 38.74 | 1.22 |
11/08 | 1,852 | 1,857 | 1,838 | 1,842 | -0.22% | 319,500 | 1548億2029万 | +3.25% | 39.08 | 1.23 |
11/07 | 1,841 | 1,867 | 1,835 | 1,846 | +0.87% | 266,300 | 1551億5649万 | +3.65% | 39.17 | 1.24 |
11/06 | 1,855 | 1,856 | 1,826 | 1,830 | -1.93% | 360,100 | 1538億1169万 | +2.92% | 38.83 | 1.23 |
11/05 | 1,822 | 1,871 | 1,820 | 1,866 | +2.58% | 452,600 | 1568億3749万 | +5.13% | 39.59 | 1.25 |
11/01 | 1,777 | 1,830 | 1,771 | 1,819 | +1.51% | 352,100 | 1528億8714万 | +2.59% | 38.59 | 1.22 |
10/31 | 1,785 | 1,817 | 1,749 | 1,792 | +0.56% | 609,800 | 1506億1778万 | +1.07% | 38.02 | 1.2 |
10/30 | 1,755 | 1,785 | 1,748 | 1,782 | +1.54% | 563,600 | 1497億7728万 | +0.51% | 37.81 | 1.19 |
10/29 | 1,760 | 1,770 | 1,745 | 1,755 | +0.34% | 356,600 | 1475億793万 | -1.07% | 37.24 | 1.18 |
10/28 | 1,765 | 1,765 | 1,739 | 1,749 | -0.63% | 201,400 | 1470億363万 | -1.58% | 37.11 | 1.17 |
10/25 | 1,755 | 1,763 | 1,748 | 1,760 | +0.28% | 275,600 | 1479億2818万 | -1.12% | 37.34 | 1.18 |
10/24 | 1,768 | 1,768 | 1,750 | 1,755 | -0.34% | 182,200 | 1475億793万 | -1.57% | 37.24 | 1.18 |
10/23 | 1,761 | 1,764 | 1,742 | 1,761 | +0.4% | 250,500 | 1480億1223万 | -1.4% | 37.36 | 1.18 |
10/21 | 1,749 | 1,764 | 1,747 | 1,754 | +0.52% | 107,200 | 1474億2388万 | -2.01% | 37.22 | 1.17 |
10/18 | 1,778 | 1,782 | 1,741 | 1,745 | -1.52% | 223,800 | 1466億6743万 | -2.68% | 37.02 | 1.17 |
10/17 | 1,780 | 1,780 | 1,767 | 1,772 | -0.56% | 195,500 | 1489億3678万 | -1.34% | 37.6 | 1.19 |
10/16 | 1,796 | 1,799 | 1,776 | 1,782 | +0.34% | 242,000 | 1497億7728万 | -0.78% | 37.81 | 1.19 |
10/15 | 1,783 | 1,792 | 1,773 | 1,776 | +0.34% | 205,000 | 1492億7298万 | -1.11% | 37.68 | 1.19 |
10/11 | 1,776 | 1,777 | 1,763 | 1,770 | 0% | 139,500 | 1487億6868万 | -1.45% | 37.56 | 1.19 |
10/10 | 1,779 | 1,779 | 1,756 | 1,770 | 0% | 170,900 | 1487億6868万 | -1.39% | 37.56 | 1.19 |
10/09 | 1,762 | 1,771 | 1,755 | 1,770 | +0.8% | 179,200 | 1487億6868万 | -1.39% | 37.56 | 1.19 |
10/08 | 1,770 | 1,774 | 1,748 | 1,756 | -1.07% | 443,800 | 1475億9198万 | -2.12% | 37.26 | 1.18 |
10/07 | 1,770 | 1,778 | 1,762 | 1,775 | +0.28% | 160,900 | 1491億8893万 | -1.11% | 37.66 | 1.19 |
10/04 | 1,765 | 1,772 | 1,750 | 1,770 | -0.06% | 261,300 | 1487億6868万 | -1.45% | 37.56 | 1.19 |
10/03 | 1,804 | 1,805 | 1,760 | 1,771 | -2.75% | 208,500 | 1488億5273万 | -1.39% | 37.58 | 1.19 |
10/02 | 1,794 | 1,826 | 1,788 | 1,821 | +2.02% | 328,000 | 1530億5524万 | +1.39% | 38.64 | 1.22 |
10/01 | 1,774 | 1,802 | 1,774 | 1,785 | +0.96% | 237,800 | 1500億2943万 | -0.5% | 37.87 | 1.2 |
09/30 | 1,759 | 1,774 | 1,754 | 1,768 | +0.34% | 215,900 | 1486億58万 | -1.39% | 37.51 | 1.18 |
09/27 | 1,784 | 1,784 | 1,746 | 1,762 | -2.87% | 401,500 | 1480億9628万 | -1.62% | 37.39 | 1.18 |
09/26 | 1,812 | 1,829 | 1,801 | 1,814 | +0.89% | 867,400 | 1524億6689万 | +1.34% | 38.49 | 1.21 |
09/25 | 1,802 | 1,831 | 1,797 | 1,798 | 0% | 568,700 | 1511億2208万 | +0.62% | 38.15 | 1.2 |
09/24 | 1,805 | 1,809 | 1,795 | 1,798 | -0.94% | 699,400 | 1511億2208万 | +0.78% | 38.15 | 1.2 |
09/20 | 1,811 | 1,829 | 1,811 | 1,815 | -0.87% | 424,400 | 1525億5094万 | +1.97% | 38.51 | 1.22 |
09/19 | 1,819 | 1,847 | 1,819 | 1,831 | +0.66% | 338,700 | 1538億9574万 | +3.1% | 38.85 | 1.23 |
09/18 | 1,830 | 1,831 | 1,804 | 1,819 | -0.66% | 226,100 | 1528億8714万 | +2.71% | 38.59 | 1.22 |
09/17 | 1,827 | 1,835 | 1,817 | 1,831 | -0.16% | 261,800 | 1538億9574万 | +3.62% | 38.85 | 1.23 |
09/13 | 1,837 | 1,837 | 1,818 | 1,834 | -1.08% | 368,900 | 1541億4789万 | +4.09% | 38.91 | 1.23 |
09/12 | 1,857 | 1,872 | 1,853 | 1,854 | +0.32% | 216,500 | 1558億2889万 | +5.52% | 39.34 | 1.24 |
09/11 | 1,808 | 1,854 | 1,803 | 1,848 | +2.78% | 261,200 | 1553億2459万 | +5.48% | 39.21 | 1.24 |
09/10 | 1,793 | 1,803 | 1,779 | 1,798 | +0.45% | 163,200 | 1511億2208万 | +2.86% | 38.15 | 1.2 |
09/09 | 1,778 | 1,791 | 1,776 | 1,790 | +1.07% | 134,300 | 1504億4968万 | +2.58% | 37.98 | 1.2 |
09/06 | 1,784 | 1,788 | 1,770 | 1,771 | -0.17% | 128,800 | 1488億5273万 | +1.61% | 37.58 | 1.19 |
09/05 | 1,761 | 1,784 | 1,760 | 1,774 | +0.97% | 191,700 | 1491億488万 | +1.78% | 37.64 | 1.19 |
09/04 | 1,760 | 1,763 | 1,753 | 1,757 | -0.51% | 68,800 | 1476億7603万 | +0.8% | 37.28 | 1.18 |
09/03 | 1,756 | 1,769 | 1,752 | 1,766 | +0.63% | 74,800 | 1484億3248万 | +1.2% | 37.47 | 1.18 |
09/02 | 1,771 | 1,781 | 1,755 | 1,755 | -1.4% | 101,800 | 1475億793万 | +0.52% | 37.24 | 1.18 |
08/30 | 1,779 | 1,784 | 1,765 | 1,780 | -0.06% | 297,200 | 1496億918万 | +1.89% | 37.77 | 1.19 |
08/29 | 1,790 | 1,794 | 1,771 | 1,781 | +0.06% | 144,800 | 1496億9323万 | +1.95% | 37.79 | 1.19 |
08/28 | 1,777 | 1,780 | 1,761 | 1,780 | +0.17% | 140,700 | 1496億918万 | +1.95% | 37.77 | 1.19 |
08/27 | 1,776 | 1,782 | 1,768 | 1,777 | +1.02% | 98,100 | 1493億5703万 | +1.78% | 37.7 | 1.19 |
08/26 | 1,728 | 1,762 | 1,720 | 1,759 | -0.23% | 181,400 | 1478億4413万 | +0.8% | 37.32 | 1.18 |
08/23 | 1,737 | 1,773 | 1,729 | 1,763 | +2.14% | 232,500 | 1481億8033万 | +0.97% | 37.41 | 1.18 |
08/22 | 1,732 | 1,732 | 1,712 | 1,726 | +0.12% | 113,900 | 1450億7048万 | -1.15% | 36.62 | 1.16 |
08/21 | 1,729 | 1,734 | 1,719 | 1,724 | -0.75% | 97,100 | 1449億238万 | -1.43% | 36.58 | 1.15 |