PBR
2019/12/26～2020/05/29
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 |
| 05/29 | 1,145 | 1,160 | 1,144 | 1,150 | 0% | 4,500 | 166億9570万 | +0.79% | - | 2.42 |
| 05/28 | 1,148 | 1,190 | 1,133 | 1,150 | -2.38% | 20,500 | 166億9570万 | +1.05% | - | 2.42 |
| 05/27 | 1,200 | 1,200 | 1,170 | 1,178 | -1.09% | 22,800 | 171億220万 | +3.7% | - | 2.48 |
| 05/26 | 1,200 | 1,200 | 1,180 | 1,191 | +2.14% | 11,000 | 172億9093万 | +5.21% | - | 2.5 |
| 05/25 | 1,217 | 1,217 | 1,151 | 1,166 | +0.52% | 22,900 | 169億2798万 | +3.46% | - | 2.45 |
| 05/22 | 1,177 | 1,177 | 1,142 | 1,160 | -1.19% | 9,400 | 168億4088万 | +3.29% | - | 2.44 |
| 05/21 | 1,178 | 1,178 | 1,150 | 1,174 | +3.44% | 17,100 | 170億4413万 | +4.92% | - | 2.47 |
| 05/20 | 1,140 | 1,140 | 1,123 | 1,135 | +1.34% | 4,300 | 164億7793万 | +1.98% | - | 2.39 |
| 05/19 | 1,121 | 1,160 | 1,115 | 1,120 | +0.27% | 16,000 | 162億6016万 | +0.9% | - | 2.35 |
| 05/18 | 1,121 | 1,124 | 1,117 | 1,117 | -1.76% | 11,800 | 162億1660万 | +0.9% | - | 2.35 |
| 05/15 | 1,141 | 1,157 | 1,137 | 1,137 | -0.26% | 11,700 | 165億696万 | +3.18% | - | 2.39 |
| 05/14 | 1,145 | 1,177 | 1,139 | 1,140 | -5.86% | 54,800 | 165億5052万 | +3.92% | - | 2.4 |
| 05/13 | 1,226 | 1,231 | 1,199 | 1,211 | -1.46% | 60,400 | 175億8129万 | +11.1% | - | 2.55 |
| 05/12 | 1,228 | 1,250 | 1,222 | 1,229 | +1.24% | 48,900 | 178億4262万 | +13.69% | - | 2.58 |
| 05/11 | 1,162 | 1,214 | 1,162 | 1,214 | +5.02% | 44,500 | 176億2485万 | +13.14% | - | 2.55 |
| 05/08 | 1,149 | 1,159 | 1,146 | 1,156 | +1.31% | 22,200 | 167億8280万 | +8.44% | - | 2.43 |
| 05/07 | 1,148 | 1,150 | 1,138 | 1,141 | +0.18% | 20,400 | 165億6503万 | +7.44% | - | 2.4 |
| 05/01 | 1,121 | 1,144 | 1,121 | 1,139 | +1.15% | 10,900 | 165億3600万 | +7.55% | - | 2.39 |
| 04/30 | 1,120 | 1,135 | 1,115 | 1,126 | +0.54% | 21,300 | 163億4726万 | +6.73% | - | 2.37 |
| 04/28 | 1,088 | 1,147 | 1,088 | 1,120 | +3.23% | 30,400 | 162億6016万 | +6.06% | - | 2.35 |
| 04/27 | 1,095 | 1,110 | 1,078 | 1,085 | +0.93% | 18,100 | 157億5203万 | +2.84% | - | 2.28 |
| 04/24 | 1,088 | 1,088 | 1,065 | 1,075 | 0% | 5,800 | 156億685万 | +2.19% | - | 2.26 |
| 04/23 | 1,063 | 1,083 | 1,057 | 1,075 | +0.84% | 7,500 | 156億685万 | +2.28% | - | 2.26 |
| 04/22 | 1,080 | 1,080 | 1,055 | 1,066 | -0.56% | 7,700 | 154億7618万 | +1.62% | - | 2.24 |
| 04/21 | 1,084 | 1,086 | 1,070 | 1,072 | -0.65% | 7,300 | 155億6329万 | +2.39% | - | 2.25 |
| 04/20 | 1,082 | 1,088 | 1,057 | 1,079 | -0.37% | 12,700 | 156億6492万 | +3.55% | - | 2.27 |
| 04/17 | 1,090 | 1,090 | 1,079 | 1,083 | 0% | 7,500 | 157億2299万 | +4.54% | - | 2.28 |
| 04/16 | 1,078 | 1,083 | 1,075 | 1,083 | 0% | 5,700 | 157億2299万 | +4.94% | - | 2.28 |
| 04/15 | 1,099 | 1,099 | 1,079 | 1,083 | +2.56% | 8,400 | 157億2299万 | +5.35% | - | 2.28 |
| 04/14 | 1,060 | 1,067 | 1,043 | 1,056 | +0.19% | 6,900 | 153億3100万 | +3.13% | - | 2.22 |
| 04/13 | 1,032 | 1,054 | 1,032 | 1,054 | +1.64% | 6,400 | 153億197万 | +3.13% | - | 2.22 |
| 04/10 | 1,041 | 1,047 | 1,029 | 1,037 | -1.05% | 5,800 | 150億5516万 | +1.37% | - | 2.18 |
| 04/09 | 1,057 | 1,057 | 1,040 | 1,048 | +0.38% | 8,300 | 152億1486万 | +1.95% | - | 2.2 |
| 04/08 | 1,001 | 1,044 | 1,000 | 1,044 | +4.4% | 13,700 | 151億5679万 | +1.16% | - | 2.19 |
| 04/07 | 1,013 | 1,024 | 980 | 1,000 | +0.2% | 16,300 | 145億1800万 | -3.38% | - | 2.1 |
| 04/06 | 951 | 1,006 | 931 | 998 | +2.99% | 31,900 | 144億8896万 | -4.13% | - | 2.1 |
| 04/03 | 993 | 1,003 | 960 | 969 | -2.22% | 11,600 | 140億6794万 | -7.01% | - | 2.04 |
| 04/02 | 1,011 | 1,015 | 991 | 991 | -4.07% | 21,100 | 143億8733万 | -5.62% | - | 2.08 |
| 04/01 | 1,013 | 1,033 | 1,000 | 1,033 | +0.68% | 11,900 | 149億9709万 | -2.36% | - | 2.17 |
| 03/31 | 1,038 | 1,064 | 1,016 | 1,026 | -3.39% | 21,400 | 148億9546万 | -3.84% | - | 2.16 |
| 03/30 | 1,036 | 1,062 | 1,036 | 1,062 | +0.28% | 11,600 | 154億1811万 | -1.48% | - | 2.23 |
| 03/27 | 1,050 | 1,110 | 1,030 | 1,059 | +0.38% | 14,300 | 153億7456万 | -2.67% | - | 2.23 |
| 03/26 | 1,119 | 1,123 | 1,055 | 1,055 | -7.94% | 17,000 | 153億1649万 | -3.83% | - | 2.22 |
| 03/25 | 1,110 | 1,150 | 1,098 | 1,146 | +5.52% | 25,200 | 166億3762万 | +3.52% | - | 2.41 |
| 03/24 | 1,038 | 1,089 | 1,038 | 1,086 | +5.64% | 9,700 | 157億6654万 | -2.51% | - | 2.28 |
| 03/23 | 1,014 | 1,044 | 1,001 | 1,028 | -0.29% | 8,400 | 149億2450万 | -8.62% | - | 2.16 |
| 03/19 | 1,040 | 1,048 | 1,019 | 1,031 | -0.87% | 14,100 | 149億6805万 | -9.4% | - | 2.17 |
| 03/18 | 1,050 | 1,088 | 1,038 | 1,040 | +3.17% | 19,000 | 150億9872万 | -9.57% | - | 2.19 |
| 03/17 | 960 | 1,008 | 944 | 1,008 | +5.11% | 15,500 | 146億3414万 | -13.33% | - | 2.12 |
| 03/16 | 952 | 980 | 941 | 959 | +4.01% | 15,600 | 139億2276万 | -18.45% | - | 2.02 |
| 03/13 | 895 | 950 | 885 | 922 | -4.95% | 40,700 | 133億8559万 | -22.65% | - | 1.94 |
| 03/12 | 971 | 990 | 950 | 970 | -3.29% | 21,700 | 140億8246万 | -19.77% | - | 2.04 |
| 03/11 | 980 | 1,005 | 955 | 1,003 | +2.14% | 22,100 | 145億6155万 | -18.06% | - | 2.11 |
| 03/10 | 965 | 1,017 | 870 | 982 | -1.31% | 68,900 | 142億5667万 | -20.55% | - | 2.06 |
| 03/09 | 1,053 | 1,059 | 995 | 995 | -8.13% | 51,000 | 144億4541万 | -20.4% | - | 2.09 |
| 03/06 | 1,130 | 1,132 | 1,045 | 1,083 | -5.99% | 27,700 | 157億2299万 | -14.25% | - | 2.28 |
| 03/05 | 1,167 | 1,180 | 1,150 | 1,152 | +0.35% | 8,200 | 167億2473万 | -9.43% | - | 2.42 |
| 03/04 | 1,179 | 1,179 | 1,117 | 1,148 | +2.04% | 11,200 | 166億6666万 | -10.17% | - | 2.41 |
| 03/03 | 1,200 | 1,200 | 1,112 | 1,125 | -1.83% | 13,800 | 163億3275万 | -12.45% | - | 2.36 |
| 03/02 | 1,017 | 1,151 | 1,017 | 1,146 | +10.4% | 33,900 | 166億3762万 | -11.37% | - | 2.41 |
| 02/28 | 1,064 | 1,064 | 1,007 | 1,038 | -10.52% | 75,000 | 150億6968万 | -20.22% | - | 2.18 |
| 02/27 | 1,200 | 1,202 | 1,160 | 1,160 | -3.73% | 18,100 | 168億4088万 | -11.65% | - | 2.44 |
| 02/26 | 1,198 | 1,216 | 1,154 | 1,205 | -4.21% | 44,000 | 174億9419万 | -8.64% | - | 2.53 |
| 02/25 | 1,179 | 1,271 | 1,160 | 1,258 | -2.4% | 41,800 | 182億6364万 | -4.98% | - | 2.64 |
| 02/21 | 1,293 | 1,303 | 1,285 | 1,289 | -1.07% | 5,600 | 187億1370万 | -2.79% | - | 2.71 |
| 02/20 | 1,319 | 1,320 | 1,298 | 1,303 | +0.15% | 3,300 | 189億1695万 | -1.88% | - | 2.74 |
| 02/19 | 1,283 | 1,326 | 1,283 | 1,301 | +0.31% | 17,400 | 188億8791万 | -2.11% | - | 2.73 |
| 02/18 | 1,325 | 1,327 | 1,280 | 1,297 | -2.55% | 25,800 | 188億2984万 | -2.41% | - | 2.73 |
| 02/17 | 1,341 | 1,341 | 1,326 | 1,331 | -1.11% | 15,600 | 193億2345万 | +0.15% | - | 2.8 |
| 02/14 | 1,347 | 1,347 | 1,340 | 1,346 | -0.07% | 5,800 | 195億4122万 | +1.51% | - | 2.83 |
| 02/13 | 1,353 | 1,353 | 1,344 | 1,347 | -0.22% | 2,700 | 195億5574万 | +1.81% | - | 2.83 |
| 02/12 | 1,354 | 1,355 | 1,349 | 1,350 | +0.07% | 6,800 | 195億9930万 | +2.2% | - | 2.84 |
| 02/10 | 1,345 | 1,350 | 1,336 | 1,349 | -0.07% | 8,300 | 195億8478万 | +2.35% | - | 2.84 |
| 02/07 | 1,354 | 1,359 | 1,344 | 1,350 | -0.22% | 10,200 | 195億9930万 | +2.66% | - | 2.84 |
| 02/06 | 1,340 | 1,355 | 1,330 | 1,353 | +0.97% | 34,200 | 196億4285万 | +3.13% | - | 2.84 |
| 02/05 | 1,340 | 1,341 | 1,332 | 1,340 | 0% | 11,000 | 194億5412万 | +2.45% | - | 2.82 |
| 02/04 | 1,320 | 1,341 | 1,320 | 1,340 | +1.52% | 13,600 | 194億5412万 | +2.76% | - | 2.82 |
| 02/03 | 1,320 | 1,320 | 1,300 | 1,320 | 0% | 12,800 | 191億6376万 | +1.46% | - | 2.77 |
| 01/31 | 1,316 | 1,325 | 1,312 | 1,320 | 0% | 9,500 | 191億6376万 | +1.62% | - | 2.77 |
| 01/30 | 1,320 | 1,320 | 1,300 | 1,320 | 0% | 6,300 | 191億6376万 | +1.85% | - | 2.77 |
| 01/29 | 1,306 | 1,320 | 1,306 | 1,320 | +1.15% | 6,900 | 191億6376万 | +2.01% | - | 2.77 |
| 01/28 | 1,310 | 1,310 | 1,295 | 1,305 | -0.91% | 15,300 | 189億4599万 | +1.01% | - | 2.74 |
| 01/27 | 1,328 | 1,328 | 1,315 | 1,317 | -0.98% | 9,900 | 191億2020万 | +2.09% | - | 2.77 |
| 01/24 | 1,330 | 1,338 | 1,330 | 1,330 | 0% | 5,700 | 193億894万 | +3.26% | - | 2.8 |
| 01/23 | 1,338 | 1,340 | 1,330 | 1,330 | -0.3% | 7,200 | 193億894万 | +3.5% | - | 2.8 |
| 01/22 | 1,323 | 1,334 | 1,320 | 1,334 | +0.76% | 8,100 | 193億6701万 | +4.06% | - | 2.8 |
| 01/21 | 1,323 | 1,328 | 1,320 | 1,324 | 0% | 6,000 | 192億2183万 | +3.44% | - | 2.78 |
| 01/20 | 1,312 | 1,328 | 1,312 | 1,324 | +0.23% | 5,300 | 192億2183万 | +3.6% | - | 2.78 |
| 01/17 | 1,328 | 1,328 | 1,317 | 1,321 | -0.6% | 9,100 | 191億7827万 | +3.53% | - | 2.78 |
| 01/16 | 1,328 | 1,335 | 1,322 | 1,329 | +0.45% | 9,800 | 192億9442万 | +4.4% | - | 2.79 |
| 01/15 | 1,319 | 1,329 | 1,317 | 1,323 | +0.99% | 10,300 | 192億731万 | +4.09% | - | 2.78 |
| 01/14 | 1,290 | 1,310 | 1,290 | 1,310 | +1.95% | 21,000 | 190億1858万 | +3.23% | - | 2.75 |
| 01/10 | 1,282 | 1,287 | 1,282 | 1,285 | +0.78% | 7,400 | 186億5563万 | +1.34% | - | 2.7 |
| 01/09 | 1,280 | 1,283 | 1,275 | 1,275 | +0.39% | 3,700 | 185億1045万 | +0.55% | - | 2.68 |
| 01/08 | 1,286 | 1,286 | 1,264 | 1,270 | -0.86% | 7,800 | 184億3786万 | +0.08% | - | 2.67 |
| 01/07 | 1,282 | 1,288 | 1,277 | 1,281 | +0.08% | 10,700 | 185億9755万 | +0.87% | - | 2.69 |
| 01/06 | 1,288 | 1,293 | 1,280 | 1,280 | -0.23% | 13,000 | 185億8304万 | +0.79% | - | 2.69 |
| 2019 |
| 12/30 | 1,271 | 1,285 | 1,271 | 1,283 | +1.42% | 9,900 | 186億2659万 | +1.02% | - | 2.7 |
| 12/27 | 1,255 | 1,268 | 1,255 | 1,265 | +1.04% | 6,100 | 183億6527万 | -0.32% | - | 2.66 |
| 12/26 | 1,248 | 1,252 | 1,248 | 1,252 | -0.08% | 12,000 | 181億7653万 | -1.34% | - | 2.63 |
