PBR
2020/01/16～2020/06/12
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 |
| 06/12 | 5,180 | 5,230 | 5,120 | 5,170 | -0.96% | 169,000 | 3539億8250万 | +1.06% | 27.78 | 1.48 |
| 06/11 | 5,300 | 5,330 | 5,200 | 5,220 | -1.14% | 141,400 | 3574億593万 | +2.31% | 28.05 | 1.5 |
| 06/10 | 5,190 | 5,330 | 5,170 | 5,280 | +2.13% | 198,300 | 3615億1404万 | +3.92% | 28.37 | 1.51 |
| 06/09 | 5,210 | 5,210 | 5,150 | 5,170 | +0.78% | 92,800 | 3539億8250万 | +2.25% | 27.78 | 1.48 |
| 06/08 | 5,190 | 5,210 | 5,090 | 5,130 | -1.16% | 108,100 | 3512億4375万 | +1.83% | 27.57 | 1.47 |
| 06/05 | 5,180 | 5,240 | 5,120 | 5,190 | -0.57% | 130,900 | 3553億5187万 | +3.22% | 27.89 | 1.49 |
| 06/04 | 5,090 | 5,220 | 5,020 | 5,220 | +1.16% | 149,300 | 3574億593万 | +4.03% | 28.05 | 1.5 |
| 06/03 | 5,230 | 5,230 | 5,130 | 5,160 | -0.39% | 121,600 | 3532億9781万 | +3.08% | 27.73 | 1.48 |
| 06/02 | 5,200 | 5,200 | 5,120 | 5,180 | +0.19% | 106,500 | 3546億6718万 | +3.7% | 27.83 | 1.49 |
| 06/01 | 5,210 | 5,210 | 5,150 | 5,170 | -0.77% | 87,600 | 3539億8250万 | +3.79% | 27.78 | 1.48 |
| 05/29 | 5,120 | 5,220 | 5,090 | 5,210 | +2.16% | 239,300 | 3567億2124万 | +4.89% | 28 | 1.49 |
| 05/28 | 5,150 | 5,150 | 5,050 | 5,100 | -1.16% | 169,600 | 3491億8970万 | +3.03% | 27.4 | 1.46 |
| 05/27 | 5,140 | 5,180 | 5,120 | 5,160 | +0.39% | 138,700 | 3532億9781万 | +4.54% | 27.73 | 1.48 |
| 05/26 | 5,130 | 5,150 | 5,060 | 5,140 | +1.38% | 100,000 | 3519億2844万 | +4.39% | 27.62 | 1.47 |
| 05/25 | 5,070 | 5,140 | 5,040 | 5,070 | +1.4% | 118,000 | 3471億3564万 | +3.28% | 27.24 | 1.45 |
| 05/22 | 5,050 | 5,060 | 4,985 | 5,000 | -0.2% | 64,000 | 3423億4284万 | +2.19% | 26.87 | 1.43 |
| 05/21 | 5,040 | 5,060 | 5,000 | 5,010 | -0.79% | 80,100 | 3430億2753万 | +2.73% | 26.92 | 1.44 |
| 05/20 | 5,080 | 5,090 | 5,000 | 5,050 | -0.39% | 94,000 | 3457億6627万 | +3.93% | 27.14 | 1.45 |
| 05/19 | 5,130 | 5,130 | 5,010 | 5,070 | -0.98% | 118,300 | 3471億3564万 | +4.71% | 27.24 | 1.45 |
| 05/18 | 5,110 | 5,140 | 5,070 | 5,120 | +0.39% | 115,800 | 3505億5907万 | +6.03% | 27.51 | 1.47 |
| 05/15 | 5,110 | 5,140 | 5,030 | 5,100 | 0% | 137,500 | 3491億8970万 | +6.12% | 27.4 | 1.46 |
| 05/14 | 5,100 | 5,120 | 5,010 | 5,100 | +1.19% | 156,300 | 3491億8970万 | +6.63% | 27.4 | 1.46 |
| 05/13 | 4,960 | 5,060 | 4,920 | 5,040 | +0.6% | 157,600 | 3450億8158万 | +6.04% | 27.08 | 1.45 |
| 05/12 | 4,970 | 5,170 | 4,955 | 5,010 | +3.51% | 438,300 | 3430億2753万 | +5.9% | 26.92 | 1.44 |
| 05/11 | 4,850 | 4,910 | 4,800 | 4,840 | +0.73% | 209,900 | 3313億8787万 | +2.83% | 26.01 | 1.39 |
| 05/08 | 4,755 | 4,810 | 4,740 | 4,805 | +2.23% | 131,800 | 3289億9147万 | +2.34% | 25.82 | 1.38 |
| 05/07 | 4,650 | 4,725 | 4,640 | 4,700 | +0.86% | 135,000 | 3218億227万 | +0.11% | 25.26 | 1.35 |
| 05/01 | 4,705 | 4,775 | 4,650 | 4,660 | -1.06% | 139,500 | 3190億6353万 | -0.72% | 25.04 | 1.34 |
| 04/30 | 4,900 | 4,910 | 4,705 | 4,710 | -3.38% | 200,600 | 3224億8695万 | +0.47% | 25.31 | 1.35 |
| 04/28 | 4,895 | 4,900 | 4,825 | 4,875 | -1.32% | 115,900 | 3337億8427万 | +4.35% | 26.2 | 1.4 |
| 04/27 | 4,975 | 4,975 | 4,910 | 4,940 | +0.1% | 191,700 | 3382億3473万 | +6.35% | 26.54 | 1.42 |
| 04/24 | 4,910 | 4,940 | 4,855 | 4,935 | +1.33% | 299,400 | 3378億9238万 | +6.7% | 26.52 | 1.42 |
| 04/23 | 4,855 | 4,925 | 4,840 | 4,870 | +0.62% | 141,700 | 3334億4193万 | +5.62% | 26.17 | 1.4 |
| 04/22 | 4,840 | 4,870 | 4,760 | 4,840 | +0.41% | 147,500 | 3313億8787万 | +5.38% | 26.01 | 1.39 |
| 04/21 | 4,790 | 4,875 | 4,745 | 4,820 | +0.73% | 155,900 | 3300億1850万 | +5.59% | 25.9 | 1.38 |
| 04/20 | 4,680 | 4,800 | 4,680 | 4,785 | +0.84% | 121,400 | 3276億2210万 | +5.77% | 25.71 | 1.37 |
| 04/17 | 4,900 | 4,930 | 4,740 | 4,745 | -2.57% | 165,000 | 3248億8335万 | +5.75% | 25.5 | 1.36 |
| 04/16 | 4,775 | 4,875 | 4,755 | 4,870 | +2.42% | 204,400 | 3334億4193万 | +9.19% | 26.17 | 1.4 |
| 04/15 | 4,720 | 4,790 | 4,680 | 4,755 | +1.49% | 225,000 | 3255億6804万 | +7.22% | 25.55 | 1.36 |
| 04/14 | 4,620 | 4,720 | 4,620 | 4,685 | +2.07% | 162,500 | 3207億7524万 | +6.19% | 25.17 | 1.34 |
| 04/13 | 4,550 | 4,630 | 4,490 | 4,590 | +0.88% | 127,200 | 3142億7073万 | +4.53% | 24.66 | 1.32 |
| 04/10 | 4,660 | 4,660 | 4,485 | 4,550 | -2.05% | 233,200 | 3115億3198万 | +3.81% | 24.45 | 1.3 |
| 04/09 | 4,755 | 4,800 | 4,545 | 4,645 | -1.8% | 192,800 | 3180億3650万 | +6.05% | 24.96 | 1.33 |
| 04/08 | 4,570 | 4,790 | 4,555 | 4,730 | +3.84% | 250,800 | 3238億5633万 | +8.21% | 25.42 | 1.36 |
| 04/07 | 4,520 | 4,580 | 4,445 | 4,555 | +1% | 151,700 | 3118億7433万 | +4.52% | 24.48 | 1.31 |
| 04/06 | 4,410 | 4,540 | 4,370 | 4,510 | +3.68% | 133,500 | 3087億9324万 | +3.51% | 24.23 | 1.29 |
| 04/03 | 4,470 | 4,610 | 4,325 | 4,350 | -3.23% | 184,800 | 2978億3827万 | -0.09% | 23.37 | 1.25 |
| 04/02 | 4,440 | 4,605 | 4,440 | 4,495 | +1.81% | 193,800 | 3077億6621万 | +3.12% | 24.15 | 1.29 |
| 04/01 | 4,500 | 4,560 | 4,385 | 4,415 | -2.75% | 202,900 | 3022億8873万 | +1.24% | 23.72 | 1.27 |
| 03/31 | 4,795 | 4,800 | 4,520 | 4,540 | -5.42% | 260,000 | 3108億4730万 | +3.99% | 24.4 | 1.3 |
| 03/30 | 4,700 | 4,800 | 4,595 | 4,800 | +2.35% | 212,700 | 3286億4913万 | +9.81% | 25.79 | 1.38 |
| 03/27 | 4,570 | 4,690 | 4,405 | 4,690 | +4.22% | 405,800 | 3211億1758万 | +7.4% | 25.2 | 1.35 |
| 03/26 | 4,275 | 4,545 | 4,210 | 4,500 | +4.17% | 300,100 | 3081億856万 | +2.97% | 24.18 | 1.29 |
| 03/25 | 4,125 | 4,335 | 4,110 | 4,320 | +2.98% | 330,700 | 2957億8421万 | -1.35% | 23.21 | 1.24 |
| 03/24 | 4,430 | 4,490 | 4,125 | 4,195 | -5.2% | 351,100 | 2872億2564万 | -4.46% | 22.54 | 1.2 |
| 03/23 | 4,460 | 4,495 | 4,215 | 4,425 | -3.8% | 518,400 | 3029億7341万 | +0.29% | 23.78 | 1.27 |
| 03/19 | 4,555 | 4,740 | 4,525 | 4,600 | +4.07% | 486,700 | 3149億5541万 | +3.98% | 24.72 | 1.32 |
| 03/18 | 4,185 | 4,545 | 4,130 | 4,420 | +6.89% | 408,800 | 3026億3107万 | -0.23% | 23.75 | 1.27 |
| 03/17 | 3,595 | 4,155 | 3,585 | 4,135 | +8.67% | 490,000 | 2831億1753万 | -7.02% | 22.22 | 1.19 |
| 03/16 | 3,840 | 3,950 | 3,805 | 3,805 | -1.17% | 227,000 | 2605億2290万 | -15.03% | 20.45 | 1.09 |
| 03/13 | 3,855 | 3,955 | 3,710 | 3,850 | -5.29% | 461,400 | 2636億399万 | -14.9% | 20.69 | 1.1 |
| 03/12 | 4,125 | 4,160 | 3,970 | 4,065 | -4.13% | 339,600 | 2783億2473万 | -10.95% | 21.84 | 1.17 |
| 03/11 | 4,180 | 4,300 | 4,160 | 4,240 | +1.44% | 319,200 | 2903億673万 | -7.71% | 22.78 | 1.22 |
| 03/10 | 4,200 | 4,230 | 4,025 | 4,180 | +0.12% | 384,100 | 2861億9861万 | -9.35% | 22.46 | 1.2 |
| 03/09 | 4,300 | 4,305 | 4,150 | 4,175 | -4.9% | 177,200 | 2858億5627万 | -9.85% | 22.43 | 1.2 |
| 03/06 | 4,405 | 4,455 | 4,370 | 4,390 | -1.9% | 203,700 | 3005億7701万 | -5.59% | 23.59 | 1.26 |
| 03/05 | 4,480 | 4,495 | 4,420 | 4,475 | +1.47% | 193,000 | 3063億9684万 | -4.03% | 24.05 | 1.28 |
| 03/04 | 4,360 | 4,455 | 4,345 | 4,410 | +0.23% | 130,100 | 3019億4638万 | -5.61% | 23.7 | 1.26 |
| 03/03 | 4,585 | 4,600 | 4,400 | 4,400 | -2.98% | 209,100 | 3012億6170万 | -6.06% | 23.64 | 1.26 |
| 03/02 | 4,380 | 4,560 | 4,370 | 4,535 | +2.02% | 261,200 | 3105億496万 | -3.51% | 24.37 | 1.3 |
| 02/28 | 4,400 | 4,450 | 4,375 | 4,445 | -0.78% | 302,900 | 3043億4278万 | -5.67% | 23.89 | 1.27 |
| 02/27 | 4,500 | 4,520 | 4,450 | 4,480 | -1.21% | 207,000 | 3067億3918万 | -5.25% | 24.07 | 1.28 |
| 02/26 | 4,495 | 4,545 | 4,465 | 4,535 | 0% | 172,700 | 3105億496万 | -4.32% | 24.37 | 1.3 |
| 02/25 | 4,520 | 4,560 | 4,495 | 4,535 | -2.68% | 208,900 | 3105億496万 | -4.57% | 24.37 | 1.3 |
| 02/21 | 4,665 | 4,720 | 4,660 | 4,660 | -1.06% | 126,700 | 3190億6353万 | -2.18% | 25.04 | 1.34 |
| 02/20 | 4,790 | 4,805 | 4,690 | 4,710 | -1.26% | 173,900 | 3224億8695万 | -1.26% | 25.31 | 1.35 |
| 02/19 | 4,750 | 4,795 | 4,710 | 4,770 | +0.95% | 184,600 | 3265億9507万 | -0.15% | 25.63 | 1.37 |
| 02/18 | 4,625 | 4,770 | 4,625 | 4,725 | +2.16% | 233,200 | 3235億1398万 | -1.21% | 25.39 | 1.36 |
| 02/17 | 4,680 | 4,705 | 4,590 | 4,625 | -1.7% | 259,900 | 3166億6713万 | -3.44% | 24.85 | 1.33 |
| 02/14 | 4,690 | 4,740 | 4,670 | 4,705 | -0.53% | 185,300 | 3221億4461万 | -2% | 25.28 | 1.35 |
| 02/13 | 4,750 | 4,760 | 4,690 | 4,730 | -0.21% | 122,400 | 3238億5633万 | -1.54% | 25.42 | 1.36 |
| 02/12 | 4,860 | 4,860 | 4,730 | 4,740 | -2.47% | 161,400 | 3245億4101万 | -1.43% | 25.47 | 1.36 |
| 02/10 | 4,885 | 4,885 | 4,825 | 4,860 | -0.82% | 158,000 | 3327億5724万 | +1.06% | 26.12 | 1.39 |
| 02/07 | 4,955 | 4,965 | 4,895 | 4,900 | -1.31% | 113,900 | 3354億9598万 | +1.89% | 26.33 | 1.41 |
| 02/06 | 4,925 | 5,020 | 4,915 | 4,965 | +1.74% | 248,400 | 3399億4644万 | +3.18% | 26.68 | 1.42 |
| 02/05 | 4,845 | 4,900 | 4,830 | 4,880 | +1.88% | 173,800 | 3341億2661万 | +1.37% | 26.22 | 1.4 |
| 02/04 | 4,705 | 4,790 | 4,705 | 4,790 | +2.79% | 204,300 | 3279億6444万 | -0.6% | 25.74 | 1.37 |
| 02/03 | 4,630 | 4,675 | 4,610 | 4,660 | -0.53% | 153,100 | 3190億6353万 | -3.5% | 25.04 | 1.34 |
| 01/31 | 4,645 | 4,710 | 4,640 | 4,685 | +0.75% | 120,700 | 3207億7524万 | -3.28% | 25.17 | 1.34 |
| 01/30 | 4,660 | 4,680 | 4,635 | 4,650 | -1.17% | 129,800 | 3183億7884万 | -4.3% | 24.99 | 1.33 |
| 01/29 | 4,705 | 4,710 | 4,665 | 4,705 | +0.11% | 90,600 | 3221億4461万 | -3.49% | 25.28 | 1.35 |
| 01/28 | 4,690 | 4,720 | 4,630 | 4,700 | -0.42% | 151,800 | 3218億227万 | -3.87% | 25.26 | 1.35 |
| 01/27 | 4,690 | 4,735 | 4,660 | 4,720 | -1.26% | 146,300 | 3231億7164万 | -3.71% | 25.36 | 1.35 |
| 01/24 | 4,815 | 4,815 | 4,770 | 4,780 | -1.34% | 120,900 | 3272億7975万 | -2.69% | 25.69 | 1.37 |
| 01/23 | 4,815 | 4,855 | 4,785 | 4,845 | +0.1% | 159,900 | 3317億3021万 | -1.48% | 26.03 | 1.39 |
| 01/22 | 4,770 | 4,845 | 4,765 | 4,840 | +0.94% | 90,000 | 3313億8787万 | -1.63% | 26.01 | 1.39 |
| 01/21 | 4,820 | 4,825 | 4,780 | 4,795 | -0.52% | 142,000 | 3283億678万 | -2.6% | 25.77 | 1.38 |
| 01/20 | 4,820 | 4,855 | 4,815 | 4,820 | -0.31% | 169,400 | 3300億1850万 | -2.17% | 25.9 | 1.38 |
| 01/17 | 4,870 | 4,870 | 4,810 | 4,835 | +0.21% | 121,700 | 3310億4553万 | -2.01% | 25.98 | 1.39 |
| 01/16 | 4,840 | 4,865 | 4,795 | 4,825 | -0.92% | 136,000 | 3303億6084万 | -2.35% | 25.93 | 1.38 |
