PBR
2019/09/09～2020/02/07
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 |
| 02/07 | 371,000 | 377,500 | 370,500 | 375,500 | +1.21% | 650 | 900億8545万 | +4.54% | 47.62 | 1.69 |
| 02/06 | 374,500 | 375,500 | 371,000 | 371,000 | -0.67% | 560 | 890億586万 | +3.49% | 47.05 | 1.67 |
| 02/05 | 369,000 | 374,000 | 367,500 | 373,500 | +1.49% | 597 | 896億563万 | +4.35% | 47.36 | 1.68 |
| 02/04 | 368,500 | 369,500 | 367,000 | 368,000 | -0.54% | 328 | 882億8614万 | +3.03% | 46.67 | 1.66 |
| 02/03 | 372,500 | 375,000 | 370,000 | 370,000 | -1.99% | 912 | 887億6596万 | +3.85% | 46.92 | 1.67 |
| 01/31 | 372,500 | 379,000 | 372,000 | 377,500 | +1.34% | 748 | 905億6527万 | +6.27% | 47.87 | 1.7 |
| 01/30 | 368,000 | 374,000 | 368,000 | 372,500 | +0.95% | 585 | 893億6573万 | +5.27% | 47.24 | 1.68 |
| 01/29 | 370,000 | 371,500 | 367,000 | 369,000 | +0.68% | 566 | 885億2605万 | +4.66% | 46.79 | 1.66 |
| 01/28 | 359,500 | 369,000 | 357,000 | 366,500 | +1.95% | 946 | 879億2628万 | +4.26% | 46.48 | 1.65 |
| 01/27 | 361,500 | 361,500 | 358,500 | 359,500 | -0.55% | 503 | 862億4692万 | +2.57% | 45.59 | 1.62 |
| 01/24 | 357,500 | 362,500 | 354,500 | 361,500 | +1.12% | 940 | 867億2674万 | +3.36% | 45.84 | 1.63 |
| 01/23 | 355,500 | 357,500 | 353,500 | 357,500 | +0.7% | 806 | 857億6711万 | +2.48% | 45.34 | 1.61 |
| 01/22 | 352,500 | 355,000 | 352,000 | 355,000 | +0.85% | 597 | 851億6734万 | +1.91% | 45.02 | 1.6 |
| 01/21 | 351,000 | 352,500 | 350,000 | 352,000 | +0.28% | 392 | 844億4761万 | +1.18% | 44.64 | 1.59 |
| 01/20 | 350,500 | 352,500 | 349,000 | 351,000 | +0.86% | 724 | 842億770万 | +1.02% | 44.51 | 1.58 |
| 01/17 | 347,000 | 348,500 | 345,000 | 348,000 | +0.72% | 704 | 834億8798万 | +0.26% | 44.13 | 1.57 |
| 01/16 | 345,500 | 348,500 | 344,000 | 345,500 | +0.14% | 603 | 828億8821万 | -0.41% | 43.81 | 1.56 |
| 01/15 | 345,500 | 346,500 | 344,000 | 345,000 | -0.86% | 649 | 827億6826万 | -0.51% | 43.75 | 1.55 |
| 01/14 | 352,500 | 352,500 | 344,500 | 348,000 | +0.72% | 708 | 834億8798万 | +0.36% | 44.13 | 1.57 |
| 01/10 | 349,000 | 350,000 | 345,000 | 345,500 | -1.29% | 766 | 828億8821万 | -0.31% | 43.81 | 1.56 |
| 01/09 | 352,000 | 352,000 | 346,000 | 350,000 | +1.45% | 889 | 839億6780万 | +0.97% | 44.38 | 1.58 |
| 01/08 | 356,000 | 357,500 | 345,000 | 345,000 | -2.82% | 1,400 | 827億6826万 | -0.47% | 43.75 | 1.55 |
| 01/07 | 359,000 | 359,000 | 355,000 | 355,000 | -1.39% | 1,221 | 851億6734万 | +2.35% | 45.02 | 1.6 |
| 01/06 | 357,000 | 361,500 | 356,500 | 360,000 | +0.56% | 906 | 863億6688万 | +3.87% | 45.65 | 1.62 |
| 2019 |
| 12/30 | 359,500 | 361,500 | 358,000 | 358,000 | 0% | 775 | 858億8706万 | +3.45% | 45.4 | 1.61 |
| 12/27 | 358,000 | 360,000 | 355,500 | 358,000 | +0.42% | 711 | 858億8706万 | +3.63% | 45.4 | 1.61 |
| 12/26 | 354,000 | 357,000 | 350,500 | 356,500 | +0.42% | 805 | 855億2720万 | +3.39% | 45.21 | 1.61 |
| 12/25 | 347,500 | 356,000 | 347,000 | 355,000 | +2.75% | 1,227 | 851億6734万 | +3.09% | 45.02 | 1.6 |
| 12/24 | 344,500 | 348,000 | 344,000 | 345,500 | +0.58% | 938 | 828億8821万 | +0.4% | 43.81 | 1.56 |
| 12/23 | 342,500 | 345,500 | 341,500 | 343,500 | +0.15% | 763 | 824億839万 | -0.02% | 43.56 | 1.55 |
| 12/20 | 342,000 | 346,000 | 342,000 | 343,000 | +0.59% | 1,112 | 822億8844万 | -0.01% | 43.5 | 1.55 |
| 12/19 | 342,500 | 342,500 | 338,500 | 341,000 | -0.44% | 938 | 818億862万 | -0.4% | 43.24 | 1.54 |
| 12/18 | 341,000 | 344,500 | 338,500 | 342,500 | +0.44% | 1,106 | 821億6849万 | +0.29% | 43.43 | 1.54 |
| 12/17 | 340,500 | 342,500 | 336,500 | 341,000 | +0.15% | 855 | 818億862万 | +0.16% | 43.24 | 1.54 |
| 12/16 | 341,500 | 343,500 | 339,000 | 340,500 | +0.29% | 827 | 816億8867万 | +0.25% | 43.18 | 1.53 |
| 12/13 | 344,000 | 344,000 | 335,500 | 339,500 | -1.59% | 1,034 | 814億4876万 | +0.06% | 43.05 | 1.53 |
| 12/12 | 344,000 | 347,000 | 341,000 | 345,000 | +0.58% | 1,042 | 827億6826万 | +1.81% | 43.75 | 1.55 |
| 12/11 | 341,000 | 345,000 | 337,000 | 343,000 | +0.59% | 1,163 | 822億8844万 | +1.31% | 43.5 | 1.55 |
| 12/10 | 343,500 | 343,500 | 340,000 | 341,000 | -0.44% | 659 | 818億862万 | +0.8% | 43.24 | 1.54 |
| 12/09 | 344,500 | 345,000 | 341,000 | 342,500 | -0.29% | 527 | 821億6849万 | +1.27% | 43.43 | 1.54 |
| 12/06 | 341,000 | 345,000 | 339,000 | 343,500 | +0.44% | 609 | 824億839万 | +1.6% | 43.56 | 1.55 |
| 12/05 | 345,000 | 345,000 | 342,000 | 342,000 | -0.58% | 672 | 820億4853万 | +1.2% | 43.37 | 1.54 |
| 12/04 | 344,500 | 347,500 | 343,000 | 344,000 | 0% | 523 | 825億2835万 | +1.85% | 43.62 | 1.55 |
| 12/03 | 349,000 | 349,000 | 344,000 | 344,000 | -0.86% | 742 | 825億2835万 | +1.93% | 43.62 | 1.55 |
| 12/02 | 350,000 | 350,000 | 345,000 | 347,000 | -0.86% | 424 | 832億4807万 | +2.89% | 44 | 1.56 |
| 11/29 | 350,000 | 351,500 | 349,000 | 350,000 | 0% | 679 | 839億6780万 | +3.95% | 44.38 | 1.58 |
| 11/28 | 348,500 | 350,000 | 346,000 | 350,000 | +0.29% | 508 | 839億6780万 | +4.16% | 44.38 | 1.58 |
| 11/27 | 347,000 | 350,000 | 344,500 | 349,000 | +0.72% | 874 | 837億2789万 | +4.05% | 44.26 | 1.57 |
| 11/26 | 343,500 | 348,500 | 342,000 | 346,500 | +1.02% | 770 | 831億2812万 | +3.42% | 43.94 | 1.56 |
| 11/25 | 344,000 | 345,500 | 340,500 | 343,000 | +0.29% | 779 | 822億8844万 | +2.57% | 43.5 | 1.55 |
| 11/22 | 343,500 | 345,000 | 340,000 | 342,000 | -0.87% | 802 | 820億4853万 | +2.38% | 43.37 | 1.54 |
| 11/21 | 346,000 | 347,000 | 341,500 | 345,000 | -1.29% | 947 | 827億6826万 | +3.4% | 43.75 | 1.55 |
| 11/20 | 335,000 | 350,000 | 332,000 | 349,500 | +5.43% | 1,471 | 838億4784万 | +5.07% | 44.32 | 1.57 |
| 11/19 | 331,500 | 335,000 | 329,500 | 331,500 | +0.61% | 1,171 | 795億2950万 | -0.02% | 42.04 | 1.49 |
| 11/18 | 328,000 | 332,000 | 327,500 | 329,500 | +0.76% | 1,291 | 790億4968万 | -0.56% | 41.78 | 1.48 |
| 11/15 | 323,000 | 330,000 | 322,000 | 327,000 | +2.51% | 1,214 | 784億4991万 | -1.25% | 41.47 | 1.47 |
| 11/14 | 312,000 | 320,000 | 312,000 | 319,000 | +0.79% | 977 | 765億3065万 | -3.64% | 40.45 | 1.44 |
| 11/13 | 319,500 | 321,500 | 314,500 | 316,500 | -1.4% | 1,253 | 759億3088万 | -4.41% | 40.14 | 1.43 |
| 11/12 | 331,000 | 331,000 | 321,000 | 321,000 | -3.17% | 664 | 770億1046万 | -3.11% | 40.71 | 1.45 |
| 11/11 | 324,500 | 334,000 | 324,000 | 331,500 | +0.91% | 638 | 795億2950万 | +0.09% | 42.04 | 1.49 |
| 11/08 | 335,500 | 336,000 | 327,000 | 328,500 | -2.67% | 1,395 | 788億977万 | -0.67% | 41.66 | 1.48 |
| 11/07 | 336,500 | 340,000 | 336,500 | 337,500 | +0.3% | 723 | 809億6895万 | +2.17% | 42.8 | 1.52 |
| 11/06 | 338,000 | 341,000 | 335,000 | 336,500 | -0.74% | 991 | 807億2904万 | +2.12% | 42.67 | 1.52 |
| 11/05 | 339,000 | 340,000 | 337,000 | 339,000 | -0.15% | 837 | 813億2881万 | +3.13% | 42.99 | 1.53 |
| 11/01 | 339,000 | 340,000 | 338,000 | 339,500 | 0% | 747 | 814億4876万 | +3.61% | 43.05 | 1.53 |
| 10/31 | 338,000 | 339,500 | 337,000 | 339,500 | +0.74% | 1,085 | 814億4876万 | +3.98% | 43.05 | 1.53 |
| 10/30 | 337,000 | 338,500 | 335,500 | 337,000 | -0.3% | 536 | 808億4899万 | +3.63% | 42.74 | 1.52 |
| 10/29 | 336,500 | 338,000 | 334,500 | 338,000 | +0.15% | 715 | 810億8890万 | +4.31% | 42.86 | 1.52 |
| 10/28 | 334,000 | 337,500 | 333,000 | 337,500 | +1.2% | 691 | 809億6895万 | +4.6% | 42.8 | 1.52 |
| 10/25 | 334,500 | 335,000 | 332,500 | 333,500 | +0.15% | 351 | 800億931万 | +3.83% | 42.29 | 1.5 |
| 10/24 | 334,500 | 335,000 | 332,000 | 333,000 | -0.6% | 463 | 798億8936万 | +4.1% | 42.23 | 1.5 |
| 10/23 | 338,500 | 338,500 | 335,000 | 335,000 | -1.33% | 778 | 803億6918万 | +5.11% | 42.48 | 1.51 |
| 10/21 | 333,000 | 339,500 | 333,000 | 339,500 | +2.57% | 344 | 814億4876万 | +6.98% | 43.05 | 1.53 |
| 10/18 | 334,500 | 336,000 | 331,000 | 331,000 | -0.9% | 634 | 794億954万 | +4.83% | 41.97 | 1.49 |
| 10/17 | 332,000 | 336,000 | 330,500 | 334,000 | +0.75% | 803 | 801億2927万 | +6.14% | 42.36 | 1.51 |
| 10/16 | 328,500 | 332,500 | 325,500 | 331,500 | +3.76% | 1,524 | 795億2950万 | +5.71% | 42.04 | 1.49 |
| 10/15 | 323,000 | 325,500 | 319,000 | 319,500 | -1.08% | 961 | 766億5060万 | +2.23% | 40.52 | 1.44 |
| 10/11 | 326,000 | 326,000 | 319,500 | 323,000 | -0.92% | 885 | 774億9028万 | +3.55% | 40.96 | 1.46 |
| 10/10 | 324,500 | 328,500 | 323,500 | 326,000 | +0.46% | 818 | 782億1000万 | +4.76% | 41.34 | 1.47 |
| 10/09 | 324,500 | 326,000 | 323,500 | 324,500 | 0% | 764 | 778億5014万 | +4.59% | 41.15 | 1.46 |
| 10/08 | 321,000 | 326,500 | 320,000 | 324,500 | +1.25% | 1,125 | 778億5014万 | +4.87% | 41.15 | 1.46 |
| 10/07 | 322,000 | 322,500 | 319,500 | 320,500 | -0.47% | 1,245 | 768億9051万 | +3.79% | 40.64 | 1.44 |
| 10/04 | 318,500 | 322,000 | 316,500 | 322,000 | +1.26% | 883 | 772億5037万 | +4.41% | 40.83 | 1.45 |
| 10/03 | 316,500 | 319,000 | 314,000 | 318,000 | -0.47% | 514 | 762億9074万 | +3.22% | 40.33 | 1.43 |
| 10/02 | 319,000 | 319,500 | 317,500 | 319,500 | +0.31% | 561 | 766億5060万 | +3.79% | 40.52 | 1.44 |
| 10/01 | 319,000 | 319,500 | 317,000 | 318,500 | +0.31% | 594 | 764億1069万 | +3.56% | 40.39 | 1.44 |
| 09/30 | 319,000 | 321,500 | 315,500 | 317,500 | +0.47% | 1,206 | 761億7079万 | +3.31% | 40.26 | 1.43 |
| 09/27 | 315,000 | 316,500 | 312,500 | 316,000 | +0.8% | 559 | 758億1092万 | +2.92% | 40.07 | 1.42 |
| 09/26 | 310,500 | 317,500 | 310,500 | 313,500 | +0.97% | 956 | 752億1115万 | +2.21% | 39.76 | 1.41 |
| 09/25 | 308,000 | 311,000 | 307,500 | 310,500 | +1.31% | 870 | 744億9143万 | +1.28% | 39.38 | 1.4 |
| 09/24 | 308,000 | 308,500 | 305,000 | 306,500 | -0.49% | 752 | 735億3180万 | -0.06% | 38.87 | 1.38 |
| 09/20 | 304,000 | 310,000 | 303,000 | 308,000 | +1.48% | 1,309 | 738億9166万 | +0.38% | 39.06 | 1.39 |
| 09/19 | 301,000 | 303,500 | 299,600 | 303,500 | +0.83% | 1,220 | 728億1207万 | -1.09% | 38.49 | 1.37 |
| 09/18 | 302,500 | 302,500 | 300,000 | 301,000 | 0% | 596 | 722億1230万 | -1.96% | 38.17 | 1.36 |
| 09/17 | 303,500 | 304,000 | 301,000 | 301,000 | -0.82% | 861 | 722億1230万 | -2.04% | 38.17 | 1.36 |
| 09/13 | 300,500 | 303,500 | 299,300 | 303,500 | +1% | 985 | 728億1207万 | -1.31% | 38.49 | 1.37 |
| 09/12 | 300,000 | 305,000 | 300,000 | 300,500 | +0.17% | 1,015 | 720億9235万 | -2.36% | 38.11 | 1.35 |
| 09/11 | 304,000 | 304,000 | 298,600 | 300,000 | -1.32% | 1,262 | 719億7240万 | -2.64% | 38.04 | 1.35 |
| 09/10 | 307,000 | 308,500 | 303,500 | 304,000 | -0.82% | 800 | 729億3203万 | -1.45% | 38.55 | 1.37 |
| 09/09 | 306,000 | 308,000 | 305,000 | 306,500 | +0.49% | 574 | 735億3180万 | -0.69% | 38.87 | 1.38 |
