PBR
2019/08/15～2020/01/15
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 |
| 01/15 | 887 | 893 | 881 | 893 | +0.68% | 165,600 | 704億629万 | -0.67% | 19.13 | 5.8 |
| 01/14 | 894 | 896 | 885 | 887 | +0.11% | 234,900 | 699億3324万 | -1.55% | 19 | 5.76 |
| 01/10 | 903 | 903 | 882 | 886 | -1.01% | 319,100 | 698億5440万 | -1.88% | 18.98 | 5.75 |
| 01/09 | 893 | 898 | 889 | 895 | +1.47% | 177,200 | 705億6398万 | -1.1% | 19.17 | 5.81 |
| 01/08 | 897 | 898 | 870 | 882 | -1.67% | 484,800 | 695億3903万 | -2.76% | 18.89 | 5.72 |
| 01/07 | 879 | 898 | 879 | 897 | +2.16% | 222,400 | 707億2166万 | -1.43% | 19.21 | 5.82 |
| 01/06 | 880 | 890 | 877 | 878 | -1.01% | 251,300 | 692億2366万 | -3.94% | 18.81 | 5.7 |
| 2019 |
| 12/30 | 900 | 900 | 887 | 887 | -1.11% | 224,300 | 699億3324万 | -3.38% | 19 | 6.36 |
| 12/27 | 909 | 909 | 894 | 897 | -0.66% | 214,000 | 707億2166万 | -2.5% | 19.21 | 6.43 |
| 12/26 | 895 | 908 | 895 | 903 | +1.23% | 300,300 | 711億9472万 | -2.06% | 19.34 | 6.47 |
| 12/25 | 895 | 896 | 888 | 892 | -0.22% | 167,700 | 703億2745万 | -3.36% | 19.11 | 6.4 |
| 12/24 | 874 | 897 | 874 | 894 | +2.17% | 491,300 | 704億8514万 | -3.14% | 19.15 | 6.41 |
| 12/23 | 883 | 887 | 872 | 875 | -0.46% | 322,500 | 689億8713万 | -5.3% | 18.74 | 6.27 |
| 12/20 | 873 | 885 | 872 | 879 | -0.79% | 381,800 | 693億250万 | -5.18% | 18.83 | 6.3 |
| 12/19 | 903 | 904 | 879 | 886 | -2.21% | 632,700 | 698億5440万 | -4.63% | 18.98 | 6.35 |
| 12/18 | 900 | 920 | 900 | 906 | -0.55% | 564,300 | 714億3125万 | -2.89% | 19.4 | 6.5 |
| 12/17 | 905 | 912 | 899 | 911 | +1.22% | 396,400 | 718億2546万 | -2.67% | 19.51 | 6.53 |
| 12/16 | 906 | 915 | 897 | 900 | -0.99% | 553,200 | 709億5819万 | -4.26% | 19.28 | 6.45 |
| 12/13 | 931 | 935 | 902 | 909 | +0.22% | 468,600 | 716億6777万 | -3.61% | 19.47 | 6.52 |
| 12/12 | 901 | 911 | 893 | 907 | +0.22% | 489,200 | 715億1009万 | -4.22% | 19.43 | 6.5 |
| 12/11 | 925 | 925 | 901 | 905 | -1.63% | 376,400 | 713億5240万 | -4.74% | 19.38 | 6.49 |
| 12/10 | 925 | 930 | 916 | 920 | -1.08% | 250,700 | 725億3504万 | -3.46% | 19.7 | 6.6 |
| 12/09 | 945 | 945 | 928 | 930 | -0.11% | 181,500 | 733億2346万 | -2.72% | 19.92 | 6.67 |
| 12/06 | 928 | 934 | 920 | 931 | +0.11% | 174,900 | 734億231万 | -2.82% | 19.94 | 6.67 |
| 12/05 | 936 | 937 | 925 | 930 | -0.11% | 152,100 | 733億2346万 | -3.02% | 19.92 | 6.67 |
| 12/04 | 917 | 931 | 915 | 931 | -0.64% | 260,900 | 734億231万 | -3.12% | 19.94 | 6.67 |
| 12/03 | 929 | 941 | 927 | 937 | +0.32% | 133,400 | 738億7536万 | -2.6% | 20.07 | 6.72 |
| 12/02 | 952 | 957 | 930 | 934 | -1.99% | 365,200 | 736億3883万 | -3.11% | 20 | 6.7 |
| 11/29 | 958 | 961 | 943 | 953 | -1.35% | 298,100 | 751億3684万 | -1.35% | 20.41 | 6.83 |
| 11/28 | 973 | 978 | 959 | 966 | -1.33% | 309,800 | 761億6179万 | -0.1% | 20.69 | 6.93 |
| 11/27 | 974 | 989 | 965 | 979 | -0.1% | 314,700 | 771億8674万 | +1.14% | 20.97 | 7.02 |
| 11/26 | 953 | 980 | 946 | 980 | +2.83% | 408,200 | 772億6559万 | +1.24% | 20.99 | 7.03 |
| 11/25 | 945 | 964 | 939 | 953 | +0.74% | 324,000 | 751億3684万 | -1.45% | 20.41 | 6.83 |
| 11/22 | 915 | 954 | 909 | 946 | +4.07% | 478,200 | 745億8494万 | -2.27% | 20.26 | 6.78 |
| 11/21 | 892 | 913 | 892 | 909 | +1.34% | 346,000 | 716億6777万 | -6.19% | 19.47 | 6.52 |
| 11/20 | 920 | 928 | 893 | 897 | -2.92% | 764,400 | 707億2166万 | -7.72% | 19.21 | 6.43 |
| 11/19 | 945 | 949 | 924 | 924 | -2.22% | 509,900 | 728億5041万 | -5.23% | 19.79 | 6.62 |
| 11/18 | 932 | 946 | 929 | 945 | +1.07% | 424,300 | 745億610万 | -3.37% | 20.24 | 6.77 |
| 11/15 | 911 | 969 | 904 | 935 | -5.17% | 1,074,900 | 737億1768万 | -4.59% | 20.03 | 6.7 |
| 11/14 | 978 | 994 | 966 | 986 | +0.31% | 374,600 | 777億3864万 | +0.61% | 21.12 | 7.07 |
| 11/13 | 998 | 1,003 | 977 | 983 | -1.99% | 316,200 | 775億211万 | +0.51% | 21.05 | 7.05 |
| 11/12 | 993 | 1,011 | 991 | 1,003 | +1.01% | 433,800 | 790億7896万 | +2.77% | 21.48 | 7.19 |
| 11/11 | 985 | 999 | 985 | 993 | +0.51% | 169,300 | 782億9054万 | +2.16% | 21.27 | 7.12 |
| 11/08 | 997 | 1,021 | 984 | 988 | -0.7% | 485,200 | 778億9633万 | +2.07% | 21.16 | 7.08 |
| 11/07 | 980 | 995 | 977 | 995 | +1.63% | 240,900 | 784億4822万 | +3.11% | 21.31 | 7.13 |
| 11/06 | 985 | 987 | 977 | 979 | -0.81% | 149,600 | 771億8674万 | +1.98% | 20.97 | 7.02 |
| 11/05 | 980 | 994 | 980 | 987 | +0.82% | 292,800 | 778億1748万 | +3.35% | 21.14 | 7.08 |
| 11/01 | 960 | 983 | 960 | 979 | +1.45% | 227,700 | 771億8674万 | +2.94% | 20.97 | 7.02 |
| 10/31 | 972 | 973 | 960 | 965 | -0.72% | 236,200 | 760億8295万 | +1.79% | 20.67 | 6.92 |
| 10/30 | 965 | 974 | 960 | 972 | +0.52% | 186,600 | 766億3485万 | +2.75% | 20.82 | 6.97 |
| 10/29 | 980 | 987 | 967 | 967 | -1.33% | 224,000 | 762億4063万 | +2.55% | 20.71 | 6.93 |
| 10/28 | 980 | 984 | 976 | 980 | -0.2% | 135,700 | 772億6559万 | +4.26% | 20.99 | 7.03 |
| 10/25 | 983 | 984 | 967 | 982 | -0.1% | 239,500 | 774億2327万 | +5.03% | 21.03 | 7.04 |
| 10/24 | 985 | 988 | 974 | 983 | -0.3% | 270,900 | 775億211万 | +5.59% | 21.05 | 7.05 |
| 10/23 | 978 | 993 | 977 | 986 | +1.44% | 282,700 | 777億3864万 | +6.48% | 21.12 | 7.07 |
| 10/21 | 960 | 983 | 960 | 972 | +0.62% | 227,200 | 766億2970万 | +5.54% | 20.82 | 6.97 |
| 10/18 | 957 | 973 | 957 | 966 | -0.1% | 218,300 | 761億5667万 | +5.34% | 20.69 | 6.93 |
| 10/17 | 980 | 982 | 945 | 967 | -1.93% | 360,100 | 762億3551万 | +5.8% | 20.71 | 6.93 |
| 10/16 | 986 | 988 | 980 | 986 | +0.72% | 257,600 | 777億3342万 | +8.47% | 21.12 | 7.07 |
| 10/15 | 986 | 990 | 976 | 979 | +0.41% | 321,300 | 771億8156万 | +8.54% | 20.97 | 7.02 |
| 10/11 | 988 | 988 | 974 | 975 | -1.22% | 270,900 | 768億6621万 | +8.94% | 20.88 | 6.99 |
| 10/10 | 995 | 995 | 976 | 987 | -0.8% | 538,500 | 778億1225万 | +11.15% | 21.14 | 7.08 |
| 10/09 | 951 | 995 | 949 | 995 | +4.08% | 815,800 | 784億4295万 | +13.07% | 21.31 | 7.13 |
| 10/08 | 935 | 961 | 933 | 956 | +3.24% | 728,700 | 753億6830万 | +9.63% | 20.47 | 6.85 |
| 10/07 | 932 | 938 | 922 | 926 | +0.11% | 369,600 | 730億319万 | +7.05% | 19.83 | 6.64 |
| 10/04 | 909 | 925 | 908 | 925 | +2.32% | 584,900 | 729億2435万 | +7.68% | 19.81 | 6.63 |
| 10/03 | 899 | 907 | 896 | 904 | 0% | 463,700 | 712億6877万 | +6.1% | 19.36 | 6.48 |
| 10/02 | 899 | 908 | 888 | 904 | -0.11% | 350,200 | 712億6877万 | +6.73% | 19.36 | 6.48 |
| 10/01 | 880 | 909 | 880 | 905 | +3.19% | 638,500 | 713億4761万 | +7.48% | 19.38 | 6.49 |
| 09/30 | 859 | 879 | 858 | 877 | +2.1% | 447,600 | 691億4017万 | +4.9% | 22.65 | 5.88 |
| 09/27 | 855 | 869 | 852 | 859 | -3.48% | 504,900 | 677億2110万 | +3.25% | 22.19 | 5.76 |
| 09/26 | 900 | 909 | 884 | 890 | -0.78% | 903,200 | 701億6505万 | +7.49% | 22.99 | 5.97 |
| 09/25 | 899 | 904 | 892 | 897 | -0.33% | 407,700 | 707億1691万 | +8.99% | 23.17 | 6.02 |
| 09/24 | 901 | 905 | 883 | 900 | +0.33% | 510,900 | 709億5342万 | +10.16% | 23.25 | 6.04 |
| 09/20 | 899 | 918 | 896 | 897 | +0.56% | 815,400 | 707億426万 | +10.6% | 23.44 | 6.09 |
| 09/19 | 880 | 894 | 880 | 892 | +2.06% | 502,800 | 703億1015万 | +10.81% | 23.31 | 6.05 |
| 09/18 | 864 | 882 | 864 | 874 | +1.16% | 515,700 | 688億9133万 | +9.11% | 22.84 | 5.93 |
| 09/17 | 862 | 870 | 860 | 864 | +0.23% | 240,800 | 681億310万 | +8.54% | 22.57 | 5.86 |
| 09/13 | 865 | 873 | 859 | 862 | 0% | 302,000 | 679億4546万 | +8.7% | 22.52 | 5.85 |
| 09/12 | 872 | 876 | 858 | 862 | -1.49% | 446,900 | 679億4546万 | +9.11% | 22.52 | 5.85 |
| 09/11 | 890 | 892 | 866 | 875 | -1.02% | 781,900 | 689億7016万 | +11.32% | 22.86 | 5.94 |
| 09/10 | 893 | 900 | 874 | 884 | +3.39% | 1,418,600 | 696億7956万 | +13.04% | 23.1 | 6 |
| 09/09 | 819 | 860 | 819 | 855 | +5.04% | 868,000 | 673億9369万 | +9.9% | 22.34 | 5.8 |
| 09/06 | 809 | 816 | 808 | 814 | +0.87% | 330,600 | 641億6195万 | +5.03% | 21.27 | 5.52 |
| 09/05 | 791 | 807 | 791 | 807 | +2.8% | 405,900 | 636億1019万 | +4.13% | 21.08 | 5.47 |
| 09/04 | 792 | 795 | 785 | 785 | -1.51% | 236,800 | 618億7608万 | +1.42% | 20.51 | 5.33 |
| 09/03 | 787 | 800 | 784 | 797 | +1.53% | 344,300 | 628億2196万 | +2.84% | 20.82 | 5.41 |
| 09/02 | 787 | 791 | 784 | 785 | -0.25% | 261,100 | 618億7608万 | +1.16% | 20.51 | 5.33 |
| 08/30 | 774 | 788 | 774 | 787 | +2.08% | 452,400 | 620億3373万 | +1.42% | 20.56 | 5.34 |
| 08/29 | 771 | 772 | 761 | 771 | +0.78% | 272,700 | 607億7256万 | -0.77% | 20.14 | 5.23 |
| 08/28 | 775 | 776 | 764 | 765 | -1.16% | 220,400 | 602億9962万 | -1.67% | 19.99 | 5.19 |
| 08/27 | 769 | 774 | 764 | 774 | +1.44% | 180,600 | 610億903万 | -0.77% | 20.22 | 5.25 |
| 08/26 | 757 | 765 | 753 | 763 | -0.65% | 195,900 | 601億4197万 | -2.3% | 19.94 | 5.18 |
| 08/23 | 768 | 773 | 767 | 768 | 0% | 117,100 | 605億3609万 | -1.79% | 20.07 | 5.21 |
| 08/22 | 774 | 779 | 767 | 768 | 0% | 236,100 | 605億3609万 | -1.92% | 20.07 | 5.21 |
| 08/21 | 766 | 774 | 764 | 768 | +0.26% | 175,800 | 605億3609万 | -2.17% | 20.07 | 5.21 |
| 08/20 | 751 | 766 | 751 | 766 | +2.41% | 226,200 | 603億7844万 | -2.54% | 20.01 | 5.2 |
| 08/19 | 755 | 756 | 748 | 748 | -0.4% | 253,400 | 589億5963万 | -5.08% | 19.54 | 5.07 |
| 08/16 | 752 | 758 | 748 | 751 | -0.13% | 218,600 | 591億9610万 | -4.94% | 19.62 | 5.1 |
| 08/15 | 760 | 764 | 751 | 752 | -2.21% | 433,500 | 592億7492万 | -5.05% | 19.65 | 5.1 |
