PBR
2020/02/06～2020/07/03
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 |
| 07/03 | 261,600 | 263,200 | 257,000 | 258,400 | -2.2% | 496 | 619億9222万 | -2.25% | 32.32 | 1.16 |
| 07/02 | 259,700 | 266,000 | 257,500 | 264,200 | +2.4% | 1,411 | 633億8369万 | -0.19% | 33.05 | 1.19 |
| 07/01 | 259,700 | 262,200 | 256,300 | 258,000 | -0.65% | 384 | 618億9626万 | -2.46% | 32.27 | 1.16 |
| 06/30 | 257,600 | 259,900 | 248,600 | 259,700 | +2.57% | 989 | 623億410万 | -1.84% | 32.48 | 1.17 |
| 06/29 | 260,800 | 260,800 | 252,500 | 253,200 | -4.09% | 692 | 607億4470万 | -4.18% | 31.67 | 1.14 |
| 06/26 | 259,900 | 264,000 | 259,200 | 264,000 | +1.58% | 428 | 633億3571万 | -0.05% | 33.02 | 1.19 |
| 06/25 | 262,700 | 262,700 | 257,100 | 259,900 | -1.59% | 425 | 623億5208万 | -1.33% | 32.51 | 1.17 |
| 06/24 | 260,800 | 264,700 | 258,200 | 264,100 | +1.27% | 358 | 633億5970万 | +0.46% | 33.04 | 1.19 |
| 06/23 | 258,500 | 262,000 | 258,200 | 260,800 | +1.12% | 271 | 625億6800万 | -0.51% | 32.62 | 1.17 |
| 06/22 | 260,100 | 263,500 | 257,900 | 257,900 | -0.81% | 341 | 618億7227万 | -1.33% | 32.26 | 1.16 |
| 06/19 | 261,400 | 263,200 | 258,200 | 260,000 | -1.4% | 369 | 623億7608万 | -0.26% | 32.52 | 1.17 |
| 06/18 | 261,600 | 263,700 | 255,300 | 263,700 | +0.08% | 649 | 632億6373万 | +1.58% | 32.99 | 1.19 |
| 06/17 | 265,100 | 266,300 | 261,500 | 263,500 | -0.6% | 384 | 632億1575万 | +1.79% | 32.96 | 1.19 |
| 06/16 | 260,900 | 267,100 | 259,800 | 265,100 | +4.99% | 387 | 635億9961万 | +2.65% | 33.16 | 1.19 |
| 06/15 | 265,200 | 266,100 | 252,200 | 252,500 | -4.79% | 550 | 605億7677万 | -2.03% | 31.58 | 1.14 |
| 06/12 | 260,200 | 266,100 | 250,400 | 265,200 | 0% | 1,331 | 636億2360万 | +2.76% | 33.17 | 1.19 |
| 06/11 | 276,800 | 276,800 | 264,500 | 265,200 | -4.47% | 551 | 636億2360万 | +2.94% | 33.17 | 1.19 |
| 06/10 | 276,400 | 278,900 | 275,700 | 277,600 | +0.73% | 468 | 665億9846万 | +8.28% | 34.72 | 1.25 |
| 06/09 | 278,800 | 282,000 | 273,900 | 275,600 | -1.08% | 502 | 661億1864万 | +8.21% | 34.47 | 1.24 |
| 06/08 | 276,100 | 282,900 | 276,100 | 278,600 | +1.02% | 666 | 668億3836万 | +10.06% | 34.85 | 1.25 |
| 06/05 | 269,700 | 276,800 | 268,800 | 275,800 | +2.49% | 748 | 661億6662万 | +9.73% | 34.5 | 1.24 |
| 06/04 | 275,000 | 279,000 | 269,100 | 269,100 | -0.99% | 977 | 645億5924万 | +7.67% | 33.66 | 1.21 |
| 06/03 | 267,700 | 271,800 | 267,100 | 271,800 | +3.31% | 927 | 652億699万 | +9.3% | 34 | 1.22 |
| 06/02 | 266,000 | 267,800 | 262,800 | 263,100 | +0.42% | 448 | 631億1979万 | +6.42% | 32.91 | 1.19 |
| 06/01 | 266,700 | 267,600 | 261,100 | 262,000 | -1.76% | 665 | 628億5589万 | +6.65% | 32.77 | 1.18 |
| 05/29 | 261,000 | 268,100 | 258,900 | 266,700 | +2.73% | 1,064 | 639億8346万 | +9.23% | 33.36 | 1.2 |
| 05/28 | 259,700 | 261,600 | 255,900 | 259,600 | +0.08% | 535 | 622億8011万 | +6.91% | 32.47 | 1.17 |
| 05/27 | 252,900 | 260,900 | 251,100 | 259,400 | +2.94% | 786 | 622億3213万 | +7.3% | 32.45 | 1.17 |
| 05/26 | 250,000 | 252,400 | 248,000 | 252,000 | +0.8% | 403 | 604億5681万 | +4.83% | 31.52 | 1.14 |
| 05/25 | 247,400 | 250,000 | 244,300 | 250,000 | +1.63% | 748 | 599億7700万 | +4.59% | 31.27 | 1.13 |
| 05/22 | 246,600 | 247,400 | 241,500 | 246,000 | -0.28% | 577 | 590億1736万 | +3.35% | 30.77 | 1.11 |
| 05/21 | 244,500 | 248,000 | 242,500 | 246,700 | +0.53% | 558 | 591億8530万 | +4.06% | 30.86 | 1.11 |
| 05/20 | 241,300 | 245,400 | 239,100 | 245,400 | +1.32% | 724 | 588億7342万 | +3.94% | 30.7 | 1.11 |
| 05/19 | 246,700 | 248,800 | 240,100 | 242,200 | +0.83% | 636 | 581億571万 | +3.08% | 30.3 | 1.09 |
| 05/18 | 234,900 | 242,500 | 234,400 | 240,200 | +3% | 618 | 576億2590万 | +2.56% | 30.05 | 1.08 |
| 05/15 | 247,000 | 248,600 | 233,000 | 233,200 | -4.82% | 841 | 559億4654万 | -0.18% | 29.17 | 1.05 |
| 05/14 | 247,000 | 249,700 | 244,000 | 245,000 | -1.49% | 573 | 587億7746万 | +5.41% | 30.65 | 1.1 |
| 05/13 | 251,100 | 253,100 | 244,200 | 248,700 | -1.27% | 761 | 596億6511万 | +7.75% | 31.11 | 1.12 |
| 05/12 | 259,500 | 259,500 | 250,800 | 251,900 | -3.41% | 782 | 604億3282万 | +9.75% | 31.51 | 1.13 |
| 05/11 | 260,700 | 263,600 | 254,500 | 260,800 | +2.72% | 1,067 | 625億6800万 | +14.06% | 32.62 | 1.17 |
| 05/08 | 235,800 | 256,900 | 235,800 | 253,900 | +8.37% | 1,753 | 609億1264万 | +11.37% | 31.76 | 1.14 |
| 05/07 | 233,500 | 237,900 | 233,400 | 234,300 | -0.51% | 696 | 562億1044万 | +3.03% | 29.31 | 1.06 |
| 05/01 | 236,700 | 240,000 | 235,000 | 235,500 | -0.51% | 563 | 564億9833万 | +3.59% | 29.46 | 1.06 |
| 04/30 | 238,500 | 239,800 | 233,700 | 236,700 | +1.37% | 507 | 567億8622万 | +4.14% | 29.61 | 1.07 |
| 04/28 | 250,000 | 250,000 | 232,700 | 233,500 | -2.83% | 887 | 560億1851万 | +2.67% | 29.21 | 1.05 |
| 04/27 | 238,500 | 241,400 | 234,400 | 240,300 | +0.88% | 974 | 576億4989万 | +6.21% | 30.06 | 1.08 |
| 04/24 | 235,200 | 240,000 | 231,900 | 238,200 | +1.15% | 1,057 | 571億4608万 | +6.21% | 29.8 | 1.07 |
| 04/23 | 224,000 | 236,000 | 223,500 | 235,500 | +5.32% | 1,392 | 564億9833万 | +6.23% | 29.46 | 1.06 |
| 04/22 | 224,600 | 226,500 | 222,100 | 223,600 | -0.49% | 1,041 | 536億4342万 | +1.31% | 27.97 | 1.01 |
| 04/21 | 233,200 | 234,100 | 222,000 | 224,700 | -3.56% | 993 | 539億732万 | +1.65% | 28.11 | 1.01 |
| 04/20 | 233,300 | 234,900 | 230,100 | 233,000 | 0% | 652 | 558億9856万 | +5.01% | 29.15 | 1.05 |
| 04/17 | 225,400 | 234,200 | 225,300 | 233,000 | +3.46% | 1,155 | 558億9856万 | +4.82% | 29.15 | 1.05 |
| 04/16 | 215,200 | 225,500 | 210,800 | 225,200 | +3.21% | 1,932 | 540億2728万 | +0.69% | 28.17 | 1.01 |
| 04/15 | 228,400 | 228,400 | 216,100 | 218,200 | -2.94% | 1,528 | 523億4792万 | -3.58% | 27.29 | 0.98 |
| 04/14 | 224,700 | 227,800 | 220,200 | 224,800 | +1.08% | 753 | 539億3131万 | -2.02% | 28.12 | 1.01 |
| 04/13 | 222,500 | 229,500 | 219,200 | 222,400 | +0.09% | 933 | 533億5553万 | -4.31% | 27.82 | 1 |
| 04/10 | 217,600 | 222,200 | 212,100 | 222,200 | +2.35% | 1,219 | 533億755万 | -6.05% | 27.79 | 1 |
| 04/09 | 228,400 | 228,500 | 214,900 | 217,100 | -2.82% | 1,544 | 520億8402万 | -10% | 27.16 | 0.98 |
| 04/08 | 225,400 | 228,900 | 211,500 | 223,400 | -0.84% | 1,385 | 535億9544万 | -9.09% | 27.94 | 1.01 |
| 04/07 | 212,500 | 230,900 | 212,500 | 225,300 | +10.6% | 1,580 | 540億5127万 | -9.85% | 28.18 | 1.01 |
| 04/06 | 201,700 | 214,700 | 200,200 | 203,700 | -0.29% | 1,707 | 488億6925万 | -19.78% | 25.48 | 0.92 |
| 04/03 | 211,700 | 214,600 | 200,300 | 204,300 | -5.72% | 1,805 | 490億1320万 | -21.09% | 25.56 | 0.92 |
| 04/02 | 224,800 | 225,000 | 211,000 | 216,700 | -5.7% | 1,720 | 519億8806万 | -18.13% | 27.11 | 0.98 |
| 04/01 | 242,600 | 242,600 | 223,200 | 229,800 | -5.9% | 1,897 | 551億3085万 | -15.13% | 28.74 | 1.04 |
| 03/31 | 239,000 | 248,000 | 230,200 | 244,200 | +1.83% | 1,951 | 585億8553万 | -11.72% | 30.55 | 1.1 |
| 03/30 | 220,000 | 239,800 | 218,200 | 239,800 | +3.18% | 1,773 | 575億2993万 | -15.03% | 30 | 1.08 |
| 03/27 | 230,600 | 238,000 | 217,200 | 232,400 | -0.68% | 2,018 | 557億5461万 | -19.3% | 29.07 | 1.05 |
| 03/26 | 235,000 | 243,200 | 225,000 | 234,000 | -2.62% | 3,542 | 561億3847万 | -20.39% | 29.27 | 1.05 |
| 03/25 | 244,200 | 245,000 | 226,400 | 240,300 | +17.68% | 3,157 | 576億4989万 | -19.84% | 30.06 | 1.08 |
| 03/24 | 202,300 | 231,000 | 191,800 | 204,200 | +6.91% | 3,388 | 489億8921万 | -33.1% | 25.54 | 0.92 |
| 03/23 | 181,400 | 198,800 | 178,000 | 191,000 | +10.02% | 3,061 | 458億2242万 | -38.83% | 23.89 | 0.86 |
| 03/19 | 206,400 | 215,500 | 165,900 | 173,600 | -17.61% | 4,087 | 416億4802万 | -45.71% | 21.72 | 0.78 |
| 03/18 | 235,300 | 249,900 | 210,700 | 210,700 | -9.22% | 1,641 | 505億4861万 | -35.76% | 26.36 | 0.95 |
| 03/17 | 228,600 | 238,900 | 221,200 | 232,100 | -5.54% | 1,715 | 556億8264万 | -30.65% | 29.03 | 1.05 |
| 03/16 | 243,600 | 264,900 | 237,000 | 245,700 | +1.03% | 1,838 | 589億4539万 | -27.83% | 30.73 | 1.11 |
| 03/13 | 222,100 | 249,500 | 217,100 | 243,200 | -8.95% | 4,509 | 583億4562万 | -29.6% | 30.42 | 1.1 |
| 03/12 | 289,900 | 289,900 | 264,900 | 267,100 | -8.24% | 2,326 | 640億7942万 | -23.83% | 33.41 | 1.2 |
| 03/11 | 309,000 | 310,000 | 290,200 | 291,100 | -1.95% | 1,404 | 698億3721万 | -17.93% | 36.41 | 1.31 |
| 03/10 | 269,100 | 296,900 | 269,100 | 296,900 | -0.74% | 2,030 | 712億2868万 | -17.03% | 37.14 | 1.34 |
| 03/09 | 314,500 | 316,500 | 296,500 | 299,100 | -7.97% | 1,781 | 717億5648万 | -17.16% | 37.41 | 1.35 |
| 03/06 | 340,000 | 340,000 | 325,000 | 325,000 | -4.41% | 926 | 779億7010万 | -10.71% | 40.65 | 1.46 |
| 03/05 | 335,500 | 341,000 | 330,000 | 340,000 | +3.03% | 917 | 815億6872万 | -7.04% | 42.53 | 1.53 |
| 03/04 | 327,500 | 332,000 | 321,500 | 330,000 | +0.61% | 817 | 791億6964万 | -10.04% | 41.28 | 1.49 |
| 03/03 | 339,500 | 341,500 | 328,000 | 328,000 | +0.77% | 1,048 | 786億8982万 | -10.87% | 41.03 | 1.48 |
| 03/02 | 315,000 | 333,500 | 315,000 | 325,500 | -0.76% | 1,258 | 780億9005万 | -11.87% | 40.72 | 1.47 |
| 02/28 | 328,000 | 347,000 | 321,000 | 328,000 | -6.02% | 2,935 | 786億8982万 | -11.5% | 41.59 | 1.48 |
| 02/27 | 354,000 | 358,000 | 347,000 | 349,000 | -5.29% | 2,651 | 837億2789万 | -6.11% | 44.26 | 1.57 |
| 02/26 | 370,500 | 374,500 | 366,000 | 368,500 | -1.99% | 2,150 | 884億609万 | -0.89% | 46.73 | 1.66 |
| 02/25 | 366,000 | 380,000 | 365,500 | 376,000 | -2.21% | 1,458 | 902億540万 | +1.31% | 47.68 | 1.69 |
| 02/21 | 384,500 | 386,000 | 384,000 | 384,500 | +0.13% | 548 | 922億4462万 | +3.92% | 48.76 | 1.73 |
| 02/20 | 382,000 | 384,500 | 381,000 | 384,000 | +0.79% | 408 | 921億2467万 | +4.22% | 48.7 | 1.73 |
| 02/19 | 380,000 | 382,500 | 378,000 | 381,000 | +0.26% | 542 | 914億494万 | +3.85% | 48.32 | 1.72 |
| 02/18 | 378,000 | 380,000 | 376,000 | 380,000 | +0.93% | 362 | 911億6504万 | +3.95% | 48.19 | 1.71 |
| 02/17 | 379,000 | 379,500 | 375,500 | 376,500 | -0.66% | 318 | 903億2536万 | +3.38% | 47.74 | 1.7 |
| 02/14 | 378,500 | 381,500 | 378,500 | 379,000 | -0.26% | 277 | 909億2513万 | +4.37% | 48.06 | 1.71 |
| 02/13 | 382,000 | 382,000 | 378,500 | 380,000 | +0.4% | 434 | 911億6504万 | +5.04% | 48.19 | 1.71 |
| 02/12 | 380,000 | 381,500 | 378,500 | 378,500 | 0% | 385 | 908億517万 | +4.92% | 48 | 1.71 |
| 02/10 | 375,500 | 379,500 | 374,500 | 378,500 | +0.8% | 349 | 908億517万 | +5.13% | 48 | 1.71 |
| 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 |
