PBR
2019/12/02～2020/04/30
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 |
| 04/30 | 699 | 699 | 679 | 679 | +0.3% | 27,600 | 138億6181万 | -10.54% | 13.54 | 0.83 |
| 04/28 | 686 | 695 | 677 | 677 | -3.97% | 98,000 | 138億2098万 | -11.15% | 13.5 | 0.83 |
| 04/27 | 721 | 723 | 705 | 705 | -1.81% | 120,000 | 143億9260万 | -7.72% | 14.05 | 0.86 |
| 04/24 | 738 | 738 | 718 | 718 | -3.36% | 123,000 | 146億5799万 | -5.77% | 14.31 | 0.88 |
| 04/23 | 751 | 760 | 741 | 743 | -1.85% | 134,800 | 151億6837万 | -1.72% | 14.81 | 0.91 |
| 04/22 | 768 | 768 | 746 | 757 | -2.57% | 59,900 | 154億5418万 | +1.07% | 15.09 | 0.93 |
| 04/21 | 779 | 780 | 766 | 777 | -0.26% | 42,800 | 158億6248万 | +5.14% | 15.49 | 0.95 |
| 04/20 | 779 | 785 | 779 | 779 | +0.13% | 30,300 | 159億331万 | +7.01% | 15.53 | 0.95 |
| 04/17 | 780 | 787 | 776 | 778 | -0.64% | 50,200 | 158億8290万 | +8.36% | 15.51 | 0.95 |
| 04/16 | 762 | 783 | 762 | 783 | +2.35% | 38,800 | 159億8497万 | +10.28% | 15.61 | 0.96 |
| 04/15 | 764 | 772 | 764 | 765 | -0.39% | 29,700 | 156億1750万 | +9.13% | 15.25 | 0.94 |
| 04/14 | 765 | 772 | 761 | 768 | +0.39% | 24,300 | 156億7875万 | +10.66% | 15.31 | 0.94 |
| 04/13 | 773 | 781 | 762 | 765 | -3.53% | 54,400 | 156億1750万 | +11.52% | 15.25 | 0.94 |
| 04/10 | 801 | 801 | 781 | 793 | 0% | 35,200 | 161億8912万 | +16.45% | 15.81 | 0.97 |
| 04/09 | 780 | 793 | 780 | 793 | +1.93% | 21,400 | 161億8912万 | +17.31% | 15.81 | 0.97 |
| 04/08 | 786 | 787 | 767 | 778 | +0.13% | 65,400 | 158億8290万 | +15.95% | 15.51 | 0.95 |
| 04/07 | 759 | 795 | 749 | 777 | +4.16% | 28,400 | 158億6248万 | +16.49% | 15.49 | 0.95 |
| 04/06 | 709 | 748 | 691 | 746 | +3.61% | 26,300 | 152億2961万 | +12.52% | 14.87 | 0.91 |
| 04/03 | 742 | 752 | 699 | 720 | -4% | 16,100 | 146億9882万 | +9.26% | 14.35 | 0.88 |
| 04/02 | 773 | 773 | 750 | 750 | -1.96% | 19,900 | 153億1128万 | +14.16% | 14.95 | 0.92 |
| 04/01 | 788 | 790 | 765 | 765 | -4.49% | 19,200 | 156億1750万 | +16.79% | 15.25 | 0.94 |
| 03/31 | 834 | 835 | 773 | 801 | -2.55% | 25,100 | 163億5244万 | +22.66% | 15.97 | 0.98 |
| 03/30 | 811 | 850 | 785 | 822 | +1.48% | 43,200 | 167億8116万 | +25.88% | 16.39 | 1.01 |
| 03/27 | 751 | 818 | 751 | 810 | +10.35% | 35,000 | 165億3618万 | +24.42% | 16.15 | 0.99 |
| 03/26 | 720 | 734 | 711 | 734 | -1.21% | 14,800 | 149億8463万 | +12.75% | 14.63 | 0.9 |
| 03/25 | 734 | 751 | 712 | 743 | +3.19% | 15,300 | 151億6837万 | +13.78% | 14.81 | 0.91 |
| 03/24 | 665 | 764 | 665 | 720 | +8.27% | 26,600 | 146億9882万 | +9.59% | 14.35 | 0.88 |
| 03/23 | 635 | 665 | 611 | 665 | +17.7% | 28,600 | 135億7600万 | +0.45% | 13.26 | 0.81 |
| 03/19 | 572 | 574 | 551 | 565 | +1.07% | 14,300 | 115億3449万 | -15.67% | 11.26 | 0.69 |
| 03/18 | 547 | 585 | 542 | 559 | +6.88% | 12,500 | 114億1200万 | -18.04% | 11.14 | 0.68 |
| 03/17 | 500 | 526 | 500 | 523 | +4.6% | 17,700 | 106億7706万 | -24.53% | 10.43 | 0.64 |
| 03/16 | 515 | 534 | 500 | 500 | -4.03% | 10,000 | 102億752万 | -29.08% | 9.97 | 0.61 |
| 03/13 | 529 | 549 | 495 | 521 | -10.02% | 36,100 | 106億3623万 | -27.44% | 10.39 | 0.64 |
| 03/12 | 589 | 589 | 569 | 579 | +1.76% | 24,200 | 118億2030万 | -20.58% | 11.54 | 0.71 |
| 03/11 | 569 | 572 | 563 | 569 | -1.22% | 8,700 | 116億1615万 | -22.9% | 11.34 | 0.7 |
| 03/10 | 587 | 617 | 551 | 576 | -0.69% | 16,800 | 117億5906万 | -22.89% | 11.48 | 0.7 |
| 03/09 | 633 | 644 | 580 | 580 | -8.37% | 20,000 | 118億4072万 | -23.18% | 11.56 | 0.71 |
| 03/06 | 673 | 673 | 633 | 633 | -4.95% | 13,800 | 129億2272万 | -17.04% | 12.62 | 0.77 |
| 03/05 | 669 | 680 | 666 | 666 | 0% | 6,700 | 135億9641万 | -13.51% | 13.28 | 0.81 |
| 03/04 | 676 | 680 | 666 | 666 | -1.91% | 5,800 | 135億9641万 | -13.95% | 13.28 | 0.81 |
| 03/03 | 700 | 701 | 678 | 679 | -0.15% | 17,100 | 138億6181万 | -12.84% | 13.54 | 0.83 |
| 03/02 | 627 | 698 | 627 | 680 | +6.08% | 9,600 | 138億8222万 | -13.27% | 13.56 | 0.83 |
| 02/28 | 652 | 656 | 631 | 641 | -5.32% | 23,200 | 130億8604万 | -18.76% | 12.78 | 0.78 |
| 02/27 | 723 | 723 | 677 | 677 | -3.01% | 12,100 | 138億2098万 | -14.84% | 13.5 | 0.83 |
| 02/26 | 715 | 715 | 677 | 698 | -3.86% | 19,700 | 142億4969万 | -12.75% | 13.91 | 0.85 |
| 02/25 | 743 | 743 | 715 | 726 | -7.28% | 19,200 | 148億2131万 | -9.7% | 14.47 | 0.89 |
| 02/21 | 781 | 794 | 780 | 783 | -1.26% | 8,100 | 159億8497万 | -2.85% | 15.61 | 0.96 |
| 02/20 | 790 | 812 | 790 | 793 | +0.76% | 7,500 | 161億8912万 | -1.61% | 15.81 | 0.97 |
| 02/19 | 796 | 815 | 787 | 787 | -0.13% | 12,000 | 160億6663万 | -2.36% | 15.69 | 0.96 |
| 02/18 | 838 | 838 | 784 | 788 | -6.19% | 11,800 | 160億8705万 | -2.23% | 15.71 | 0.96 |
| 02/17 | 860 | 860 | 840 | 840 | -1.98% | 5,100 | 171億4863万 | +4.22% | 16.75 | 1.03 |
| 02/14 | 856 | 857 | 844 | 857 | -0.35% | 5,500 | 174億9568万 | +6.59% | 17.08 | 1.05 |
| 02/13 | 868 | 875 | 857 | 860 | -0.58% | 8,800 | 175億5693万 | +7.5% | 17.14 | 1.05 |
| 02/12 | 845 | 865 | 844 | 865 | +2.37% | 16,500 | 176億5900万 | +8.53% | 17.24 | 1.06 |
| 02/10 | 836 | 847 | 824 | 845 | +2.55% | 13,600 | 172億5070万 | +6.56% | 16.84 | 1.03 |
| 02/07 | 815 | 826 | 815 | 824 | +0.86% | 4,700 | 168億2199万 | +4.17% | 16.43 | 1.01 |
| 02/06 | 815 | 824 | 811 | 817 | +1.74% | 12,900 | 166億7908万 | +3.55% | 16.29 | 1 |
| 02/05 | 802 | 813 | 802 | 803 | -0.12% | 10,000 | 163億9327万 | +1.9% | 16.01 | 0.98 |
| 02/04 | 800 | 805 | 789 | 804 | +2.55% | 9,600 | 164億1369万 | +2.03% | 16.03 | 0.98 |
| 02/03 | 771 | 788 | 771 | 784 | -0.63% | 5,100 | 160億539万 | -0.38% | 15.63 | 0.96 |
| 01/31 | 789 | 793 | 785 | 789 | +1.02% | 4,700 | 161億746万 | +0.25% | 15.73 | 0.97 |
| 01/30 | 789 | 790 | 779 | 781 | -0.76% | 4,800 | 159億4414万 | -0.76% | 15.57 | 0.96 |
| 01/29 | 787 | 797 | 787 | 787 | +0.51% | 8,000 | 160億6663万 | 0% | 15.69 | 0.96 |
| 01/28 | 789 | 789 | 774 | 783 | -0.76% | 11,300 | 159億8497万 | -0.51% | 15.61 | 0.96 |
| 01/27 | 780 | 808 | 780 | 789 | -0.38% | 18,200 | 161億746万 | +0.13% | 15.73 | 0.97 |
| 01/24 | 800 | 800 | 791 | 792 | -1.74% | 4,700 | 161億6871万 | +0.51% | 15.79 | 0.97 |
| 01/23 | 809 | 817 | 806 | 806 | +0.62% | 13,900 | 164億5452万 | +2.41% | 16.07 | 0.99 |
| 01/22 | 801 | 809 | 799 | 801 | +0.25% | 17,900 | 163億5244万 | +1.91% | 15.97 | 0.98 |
| 01/21 | 790 | 799 | 790 | 799 | +1.4% | 7,200 | 163億1161万 | +1.78% | 15.93 | 0.98 |
| 01/20 | 790 | 798 | 784 | 788 | -0.25% | 6,400 | 160億8705万 | +0.38% | 15.71 | 0.96 |
| 01/17 | 793 | 793 | 785 | 790 | +1.02% | 4,200 | 161億2788万 | +0.64% | 15.75 | 0.97 |
| 01/16 | 792 | 792 | 782 | 782 | -0.89% | 6,900 | 159億6456万 | -0.38% | 15.59 | 0.96 |
| 01/15 | 793 | 793 | 787 | 789 | 0% | 2,000 | 161億746万 | +0.38% | 15.73 | 0.97 |
| 01/14 | 789 | 795 | 787 | 789 | +0.51% | 1,900 | 161億746万 | +0.51% | 15.73 | 0.97 |
| 01/10 | 779 | 785 | 777 | 785 | +0.77% | 5,500 | 160億2580万 | 0% | 15.65 | 0.96 |
| 01/09 | 772 | 788 | 772 | 779 | +1.04% | 7,100 | 159億331万 | -0.76% | 15.53 | 0.95 |
| 01/08 | 772 | 778 | 771 | 771 | -1.03% | 4,800 | 157億3999万 | -1.91% | 15.37 | 0.94 |
| 01/07 | 786 | 786 | 779 | 779 | +0.13% | 11,000 | 159億331万 | -1.02% | 15.53 | 0.95 |
| 01/06 | 786 | 786 | 773 | 778 | -1.02% | 9,300 | 158億8290万 | -1.14% | 15.51 | 0.95 |
| 2019 |
| 12/30 | 785 | 786 | 783 | 786 | +0.13% | 2,900 | 160億4622万 | -0.25% | 15.67 | 0.96 |
| 12/27 | 785 | 785 | 777 | 785 | -0.13% | 3,400 | 160億2580万 | -0.38% | 15.65 | 0.96 |
| 12/26 | 776 | 786 | 776 | 786 | -0.25% | 11,400 | 160億4622万 | -0.25% | 15.67 | 0.96 |
| 12/25 | 789 | 789 | 784 | 788 | +0.38% | 9,500 | 160億8705万 | -0.13% | 15.71 | 0.96 |
| 12/24 | 786 | 789 | 781 | 785 | +0.38% | 4,800 | 160億2580万 | -0.63% | 15.65 | 0.96 |
| 12/23 | 797 | 800 | 782 | 782 | -1.39% | 11,800 | 159億6456万 | -1.14% | 15.59 | 0.96 |
| 12/20 | 792 | 793 | 787 | 793 | +1.41% | 16,400 | 161億8912万 | +0.25% | 15.81 | 0.97 |
| 12/19 | 796 | 798 | 782 | 782 | -1.64% | 6,500 | 159億6456万 | -1.14% | 15.59 | 0.96 |
| 12/18 | 800 | 800 | 792 | 795 | -0.25% | 4,700 | 162億2995万 | +0.38% | 15.85 | 0.97 |
| 12/17 | 799 | 799 | 794 | 797 | +0.89% | 7,000 | 162億7078万 | +0.63% | 15.89 | 0.97 |
| 12/16 | 791 | 795 | 787 | 790 | +3.81% | 6,100 | 161億2788万 | -0.25% | 15.75 | 0.97 |
| 12/13 | 782 | 782 | 760 | 761 | -2.56% | 21,300 | 155億3584万 | -3.91% | 15.17 | 0.93 |
| 12/12 | 793 | 793 | 762 | 781 | -1.39% | 4,200 | 159億4414万 | -1.64% | 15.57 | 0.96 |
| 12/11 | 796 | 796 | 789 | 792 | +1.28% | 4,400 | 161億6871万 | -0.38% | 15.79 | 0.97 |
| 12/10 | 804 | 804 | 782 | 782 | -2.49% | 17,400 | 159億6456万 | -1.64% | 15.59 | 0.96 |
| 12/09 | 806 | 806 | 801 | 802 | +0.75% | 4,800 | 163億7286万 | +0.75% | 15.99 | 0.98 |
| 12/06 | 783 | 796 | 783 | 796 | +1.14% | 4,100 | 162億5037万 | +0.13% | 15.87 | 0.97 |
| 12/05 | 779 | 793 | 779 | 787 | +1.55% | 2,600 | 160億6663万 | -0.88% | 15.69 | 0.96 |
| 12/04 | 771 | 775 | 761 | 775 | -1.27% | 7,400 | 158億2165万 | -2.52% | 15.45 | 0.95 |
| 12/03 | 783 | 792 | 781 | 785 | -1.01% | 8,600 | 160億2580万 | -1.26% | 15.65 | 0.96 |
| 12/02 | 790 | 795 | 785 | 793 | +0.51% | 5,600 | 161億8912万 | -0.13% | 15.81 | 0.97 |
