PBR
2019/12/11~2020/05/14
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 |
05/14 | 217 | 217 | 211 | 211 | -2.76% | 11,900 | 44億4706万 | +0.96% | - | 0.3 |
05/13 | 211 | 217 | 211 | 217 | +2.36% | 9,900 | 45億7352万 | +4.33% | - | 0.31 |
05/12 | 214 | 214 | 209 | 212 | -1.85% | 13,400 | 44億6814万 | +1.92% | - | 0.3 |
05/11 | 209 | 216 | 207 | 216 | +2.86% | 20,700 | 45億5244万 | +3.85% | - | 0.31 |
05/08 | 209 | 210 | 206 | 210 | +0.96% | 10,400 | 44億2599万 | +1.45% | - | 0.3 |
05/07 | 210 | 210 | 207 | 208 | 0% | 8,400 | 43億8384万 | 0% | - | 0.3 |
05/01 | 213 | 213 | 207 | 208 | -2.35% | 23,600 | 43億8384万 | 0% | - | 0.3 |
04/30 | 213 | 214 | 212 | 213 | +1.43% | 13,600 | 44億8922万 | +2.4% | - | 0.3 |
04/28 | 207 | 210 | 206 | 210 | +1.45% | 14,400 | 44億2599万 | +0.96% | - | 0.3 |
04/27 | 207 | 208 | 205 | 207 | +0.49% | 7,600 | 43億6276万 | -0.48% | - | 0.3 |
04/24 | 208 | 208 | 204 | 206 | -0.48% | 9,700 | 43億4168万 | -0.96% | - | 0.29 |
04/23 | 207 | 207 | 205 | 207 | +0.49% | 5,500 | 43億6276万 | -0.48% | - | 0.3 |
04/22 | 207 | 207 | 204 | 206 | -0.96% | 21,200 | 43億4168万 | -0.48% | - | 0.29 |
04/21 | 210 | 210 | 205 | 208 | -1.89% | 11,800 | 43億8384万 | +0.48% | - | 0.3 |
04/20 | 213 | 214 | 212 | 212 | -0.47% | 2,800 | 44億6814万 | +2.91% | - | 0.3 |
04/17 | 212 | 216 | 212 | 213 | +0.95% | 13,800 | 44億8922万 | +4.41% | - | 0.3 |
04/16 | 208 | 211 | 208 | 211 | +1.44% | 29,300 | 44億4706万 | +3.94% | - | 0.3 |
04/15 | 206 | 209 | 206 | 208 | +0.97% | 22,400 | 43億8384万 | +2.97% | - | 0.3 |
04/14 | 204 | 207 | 203 | 206 | +0.98% | 11,800 | 43億4168万 | +1.98% | - | 0.29 |
04/13 | 205 | 205 | 201 | 204 | +0.49% | 10,800 | 42億9953万 | +1.49% | - | 0.29 |
04/10 | 205 | 205 | 203 | 203 | -0.98% | 7,000 | 42億7845万 | +0.5% | - | 0.29 |
04/09 | 207 | 208 | 205 | 205 | -0.97% | 4,000 | 43億2061万 | +1.49% | - | 0.29 |
04/08 | 210 | 214 | 207 | 207 | -1.43% | 28,300 | 43億6276万 | +1.97% | - | 0.3 |
04/07 | 206 | 210 | 204 | 210 | +2.94% | 10,200 | 44億2599万 | +3.45% | - | 0.3 |
04/06 | 200 | 206 | 200 | 204 | +1.49% | 29,300 | 42億9953万 | +0.49% | - | 0.29 |
04/03 | 200 | 203 | 197 | 201 | +0.5% | 11,800 | 42億3630万 | -1.47% | - | 0.29 |
04/02 | 203 | 204 | 200 | 200 | -3.38% | 18,100 | 42億1523万 | -2.44% | - | 0.29 |
04/01 | 211 | 215 | 206 | 207 | -1.9% | 30,700 | 43億6276万 | 0% | - | 0.3 |
03/31 | 214 | 218 | 211 | 211 | -1.86% | 18,800 | 44億4706万 | +1.44% | - | 0.29 |
03/30 | 210 | 216 | 206 | 215 | -3.15% | 77,600 | 45億3137万 | +2.87% | - | 0.3 |
03/27 | 218 | 222 | 214 | 222 | +5.71% | 120,900 | 46億7890万 | +5.71% | - | 0.31 |
03/26 | 213 | 215 | 210 | 210 | -2.78% | 47,800 | 44億2599万 | -0.47% | - | 0.29 |
03/25 | 220 | 220 | 213 | 216 | +1.89% | 34,600 | 45億5244万 | +1.41% | - | 0.3 |
03/24 | 206 | 212 | 206 | 212 | +2.91% | 30,300 | 44億6814万 | -0.93% | - | 0.29 |
03/23 | 198 | 206 | 195 | 206 | +4.57% | 64,900 | 43億4168万 | -4.19% | - | 0.28 |
03/19 | 191 | 197 | 191 | 197 | +2.07% | 38,500 | 41億5200万 | -9.22% | - | 0.27 |
03/18 | 190 | 193 | 188 | 193 | +3.21% | 33,300 | 40億6769万 | -11.87% | - | 0.27 |
03/17 | 181 | 188 | 176 | 187 | +3.31% | 51,700 | 39億4124万 | -15.77% | - | 0.26 |
03/16 | 178 | 186 | 177 | 181 | +3.43% | 69,800 | 38億1478万 | -19.2% | - | 0.25 |
03/13 | 169 | 178 | 169 | 175 | -4.89% | 74,600 | 36億8832万 | -23.25% | - | 0.24 |
03/12 | 189 | 192 | 182 | 184 | -4.66% | 52,600 | 38億7801万 | -20.35% | - | 0.25 |
03/11 | 195 | 196 | 190 | 193 | -3.5% | 52,300 | 40億6769万 | -17.52% | - | 0.27 |
03/10 | 182 | 200 | 178 | 200 | +4.17% | 71,200 | 42億1523万 | -15.25% | - | 0.28 |
03/09 | 209 | 209 | 192 | 192 | -9.86% | 104,100 | 40億4662万 | -19.33% | - | 0.26 |
03/06 | 215 | 217 | 213 | 213 | -0.93% | 45,900 | 44億8922万 | -11.25% | - | 0.29 |
03/05 | 218 | 221 | 215 | 215 | -0.92% | 28,900 | 45億3137万 | -11.16% | - | 0.3 |
03/04 | 215 | 218 | 215 | 217 | +0.46% | 19,600 | 45億7352万 | -10.7% | - | 0.3 |
03/03 | 222 | 223 | 215 | 216 | -0.46% | 40,100 | 45億5244万 | -11.48% | - | 0.3 |
03/02 | 215 | 222 | 215 | 217 | 0% | 77,600 | 45億7352万 | -11.79% | - | 0.3 |
02/28 | 229 | 230 | 213 | 217 | -6.87% | 104,000 | 45億7352万 | -12.15% | - | 0.3 |
02/27 | 235 | 239 | 232 | 233 | -1.69% | 41,400 | 49億1074万 | -6.05% | - | 0.32 |
02/26 | 235 | 239 | 233 | 237 | -0.42% | 55,700 | 49億9504万 | -4.82% | - | 0.33 |
02/25 | 236 | 240 | 235 | 238 | -3.64% | 78,000 | 50億1612万 | -4.8% | - | 0.33 |
02/21 | 242 | 255 | 242 | 247 | +2.07% | 111,400 | 52億581万 | -1.2% | - | 0.34 |
02/20 | 243 | 244 | 242 | 242 | 0% | 12,800 | 51億42万 | -3.2% | - | 0.33 |
02/19 | 242 | 246 | 242 | 242 | -0.82% | 35,300 | 51億42万 | -3.59% | - | 0.33 |
02/18 | 246 | 246 | 242 | 244 | -1.21% | 54,100 | 51億4258万 | -2.79% | - | 0.34 |
02/17 | 252 | 252 | 245 | 247 | -1.98% | 50,800 | 52億581万 | -1.59% | - | 0.34 |
02/14 | 250 | 253 | 247 | 252 | +0.8% | 21,600 | 53億1119万 | +0.4% | - | 0.35 |
02/13 | 245 | 250 | 244 | 250 | +1.63% | 47,900 | 52億6903万 | -0.4% | - | 0.34 |
02/12 | 254 | 254 | 246 | 246 | -3.91% | 55,600 | 51億8473万 | -1.6% | - | 0.34 |
02/10 | 252 | 257 | 252 | 256 | +0.39% | 21,100 | 53億9549万 | +2.4% | - | 0.35 |
02/07 | 259 | 260 | 254 | 255 | -1.92% | 18,800 | 53億7441万 | +2% | - | 0.35 |
02/06 | 265 | 267 | 258 | 260 | +1.17% | 76,600 | 54億7980万 | +4.42% | - | 0.36 |
02/05 | 261 | 261 | 254 | 257 | 0% | 25,100 | 54億1657万 | +3.63% | - | 0.35 |
02/04 | 260 | 260 | 256 | 257 | +0.78% | 26,000 | 54億1657万 | +3.63% | - | 0.35 |
02/03 | 252 | 260 | 249 | 255 | +1.19% | 64,900 | 53億7441万 | +3.24% | - | 0.35 |
01/31 | 248 | 273 | 248 | 252 | +2.86% | 211,600 | 53億1119万 | +2.02% | - | 0.35 |
01/30 | 254 | 255 | 245 | 245 | -2.78% | 44,100 | 51億6365万 | -0.41% | - | 0.34 |
01/29 | 246 | 253 | 246 | 252 | +2.86% | 30,800 | 53億1119万 | +2.44% | - | 0.35 |
01/28 | 246 | 246 | 243 | 245 | -0.41% | 24,300 | 51億6365万 | -0.41% | - | 0.34 |
01/27 | 248 | 248 | 245 | 246 | -1.2% | 29,600 | 51億8473万 | 0% | - | 0.34 |
01/24 | 251 | 251 | 249 | 249 | -0.8% | 14,300 | 52億4796万 | +1.63% | - | 0.34 |
01/23 | 250 | 253 | 249 | 251 | +0.4% | 24,200 | 52億9011万 | +2.45% | - | 0.35 |
01/22 | 250 | 252 | 249 | 250 | 0% | 31,400 | 52億6903万 | +2.04% | - | 0.34 |
01/21 | 251 | 252 | 250 | 250 | -0.4% | 13,600 | 52億6903万 | +2.46% | - | 0.34 |
01/20 | 250 | 252 | 250 | 251 | +0.4% | 22,100 | 52億9011万 | +2.87% | - | 0.35 |
01/17 | 253 | 253 | 249 | 250 | -0.4% | 34,300 | 52億6903万 | +2.46% | - | 0.34 |
01/16 | 252 | 252 | 250 | 251 | +0.4% | 14,300 | 52億9011万 | +3.29% | - | 0.35 |
01/15 | 249 | 252 | 249 | 250 | +0.4% | 31,000 | 52億6903万 | +2.88% | - | 0.34 |
01/14 | 247 | 250 | 247 | 249 | +0.81% | 17,300 | 52億4796万 | +2.47% | - | 0.34 |
01/10 | 247 | 252 | 245 | 247 | +0.82% | 54,500 | 52億581万 | +2.07% | - | 0.34 |
01/09 | 246 | 248 | 244 | 245 | -0.41% | 21,300 | 51億6365万 | +1.24% | - | 0.34 |
01/08 | 247 | 247 | 242 | 246 | +0.41% | 44,700 | 51億8473万 | +1.23% | - | 0.34 |
01/07 | 244 | 248 | 244 | 245 | +0.41% | 40,800 | 51億6365万 | +0.82% | - | 0.34 |
01/06 | 241 | 244 | 241 | 244 | +0.83% | 29,300 | 51億4258万 | +0.83% | - | 0.34 |
2019 |
12/30 | 242 | 243 | 242 | 242 | 0% | 26,900 | 51億42万 | -0.41% | - | 0.33 |
12/27 | 242 | 243 | 241 | 242 | +0.41% | 11,800 | 51億42万 | -0.41% | - | 0.33 |
12/26 | 242 | 242 | 240 | 241 | -0.41% | 33,400 | 50億7935万 | -0.82% | - | 0.33 |
12/25 | 241 | 242 | 240 | 242 | 0% | 44,800 | 51億42万 | -0.41% | - | 0.33 |
12/24 | 240 | 242 | 240 | 242 | +0.83% | 29,300 | 51億42万 | -0.41% | - | 0.33 |
12/23 | 240 | 241 | 240 | 240 | 0% | 25,700 | 50億5827万 | -1.64% | - | 0.33 |
12/20 | 242 | 242 | 240 | 240 | -0.83% | 21,200 | 50億5827万 | -1.64% | - | 0.33 |
12/19 | 242 | 243 | 241 | 242 | 0% | 31,900 | 51億42万 | -1.22% | - | 0.33 |
12/18 | 243 | 244 | 242 | 242 | 0% | 43,700 | 51億42万 | -1.22% | - | 0.33 |
12/17 | 242 | 244 | 242 | 242 | -0.41% | 37,100 | 51億42万 | -1.63% | - | 0.33 |
12/16 | 242 | 243 | 241 | 243 | +0.41% | 32,000 | 51億2150万 | -1.22% | - | 0.33 |
12/13 | 242 | 243 | 240 | 242 | +0.41% | 33,600 | 51億42万 | -2.02% | - | 0.33 |
12/12 | 242 | 242 | 240 | 241 | 0% | 19,900 | 50億7935万 | -2.43% | - | 0.33 |
12/11 | 242 | 242 | 239 | 241 | +0.42% | 38,400 | 50億7935万 | -2.82% | - | 0.33 |