PBR
2020/03/05～2020/07/31
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 |
| 07/31 | 451 | 452 | 439 | 440 | -6.58% | 4,295,700 | 4463億2799万 | -8.9% | 8.79 | 0.58 |
| 07/30 | 479 | 484 | 469 | 471 | -0.42% | 1,518,400 | 4777億7383万 | -3.09% | 9.41 | 0.62 |
| 07/29 | 473 | 475 | 469 | 473 | -1.05% | 1,337,900 | 4798億259万 | -3.07% | 9.45 | 0.62 |
| 07/28 | 474 | 481 | 469 | 478 | +0.21% | 1,812,000 | 4848億7450万 | -2.45% | 9.55 | 0.63 |
| 07/27 | 466 | 477 | 465 | 477 | -0.21% | 1,919,100 | 4838億6012万 | -3.05% | 9.53 | 0.63 |
| 07/22 | 483 | 490 | 478 | 478 | -0.42% | 1,676,800 | 4848億7450万 | -3.24% | 9.55 | 0.63 |
| 07/21 | 476 | 482 | 475 | 480 | -1.44% | 2,033,900 | 4869億327万 | -3.23% | 9.59 | 0.63 |
| 07/20 | 481 | 487 | 478 | 487 | +0.62% | 1,392,000 | 4940億394万 | -2.01% | 9.73 | 0.64 |
| 07/17 | 488 | 491 | 481 | 484 | -2.22% | 1,724,100 | 4909億6079万 | -2.81% | 9.67 | 0.64 |
| 07/16 | 499 | 504 | 492 | 495 | +1.85% | 2,709,100 | 5021億1899万 | -0.8% | 9.88 | 0.65 |
| 07/15 | 491 | 494 | 482 | 486 | +0.62% | 2,062,100 | 4929億8956万 | -2.8% | 9.71 | 0.64 |
| 07/14 | 483 | 488 | 476 | 483 | -0.21% | 2,282,800 | 4899億4641万 | -3.59% | 9.65 | 0.64 |
| 07/13 | 471 | 487 | 470 | 484 | +4.09% | 2,486,800 | 4909億6079万 | -3.97% | 9.67 | 0.64 |
| 07/10 | 482 | 482 | 465 | 465 | -3.53% | 2,697,700 | 4716億8754万 | -8.1% | 9.29 | 0.61 |
| 07/09 | 481 | 485 | 477 | 482 | +0.42% | 2,132,700 | 4889億3203万 | -5.12% | 9.63 | 0.64 |
| 07/08 | 480 | 488 | 479 | 480 | -0.41% | 2,208,600 | 4869億327万 | -5.88% | 9.59 | 0.63 |
| 07/07 | 489 | 491 | 479 | 482 | -1.03% | 1,703,900 | 4889億3203万 | -5.86% | 9.63 | 0.64 |
| 07/06 | 477 | 487 | 477 | 487 | +1.25% | 1,966,400 | 4940億394万 | -5.44% | 9.73 | 0.64 |
| 07/03 | 486 | 490 | 476 | 481 | -1.03% | 2,453,100 | 4879億1765万 | -6.96% | 9.61 | 0.63 |
| 07/02 | 491 | 494 | 485 | 486 | -0.61% | 3,069,100 | 4929億8956万 | -6.36% | 9.71 | 0.64 |
| 07/01 | 504 | 504 | 487 | 489 | -2.4% | 2,747,100 | 4960億3270万 | -6.32% | 9.76 | 0.65 |
| 06/30 | 500 | 509 | 497 | 501 | +0.6% | 3,727,000 | 5082億529万 | -4.39% | 10 | 0.66 |
| 06/29 | 502 | 507 | 498 | 498 | -2.16% | 2,284,200 | 5051億6214万 | -5.14% | 9.94 | 0.66 |
| 06/26 | 511 | 513 | 506 | 509 | +1.6% | 2,841,500 | 5163億2034万 | -3.23% | 10.16 | 0.67 |
| 06/25 | 512 | 512 | 498 | 501 | -2.53% | 2,996,200 | 5082億529万 | -5.11% | 10 | 0.66 |
| 06/24 | 523 | 525 | 514 | 514 | -1.91% | 2,129,000 | 5213億9225万 | -3.02% | 10.26 | 0.68 |
| 06/23 | 521 | 529 | 513 | 524 | +0.38% | 2,902,200 | 5315億3607万 | -1.5% | 10.46 | 0.69 |
| 06/22 | 519 | 527 | 518 | 522 | +0.19% | 1,622,900 | 5295億730万 | -2.25% | 10.42 | 0.69 |
| 06/19 | 522 | 523 | 512 | 521 | -0.76% | 5,444,600 | 5284億9292万 | -2.43% | 10.4 | 0.69 |
| 06/18 | 519 | 526 | 515 | 525 | +0.38% | 2,349,300 | 5325億5045万 | -1.87% | 10.48 | 0.69 |
| 06/17 | 524 | 528 | 519 | 523 | 0% | 2,722,700 | 5305億2169万 | -2.24% | 10.44 | 0.69 |
| 06/16 | 517 | 525 | 509 | 523 | +4.6% | 3,753,300 | 5305億2169万 | -2.43% | 10.44 | 0.69 |
| 06/15 | 504 | 512 | 500 | 500 | -1.77% | 2,507,700 | 5071億9090万 | -7.06% | 9.98 | 0.66 |
| 06/12 | 494 | 513 | 492 | 509 | -1.55% | 4,392,400 | 5163億2034万 | -6.09% | 10.16 | 0.67 |
| 06/11 | 521 | 525 | 517 | 517 | -2.64% | 3,732,000 | 5244億3539万 | -4.96% | 10.32 | 0.68 |
| 06/10 | 540 | 541 | 530 | 531 | -2.21% | 3,075,300 | 5386億3674万 | -2.57% | 10.6 | 0.7 |
| 06/09 | 535 | 545 | 533 | 543 | +1.88% | 3,787,400 | 5508億932万 | -0.55% | 10.84 | 0.72 |
| 06/08 | 529 | 533 | 522 | 533 | +1.33% | 3,470,500 | 5406億6550万 | -2.38% | 10.64 | 0.7 |
| 06/05 | 534 | 536 | 523 | 526 | -2.05% | 3,464,100 | 5335億6483万 | -3.84% | 10.5 | 0.69 |
| 06/04 | 531 | 538 | 527 | 537 | +1.7% | 4,240,700 | 5447億2303万 | -2.19% | 10.72 | 0.71 |
| 06/03 | 539 | 540 | 521 | 528 | -1.49% | 5,324,600 | 5355億9359万 | -3.83% | 10.54 | 0.7 |
| 06/02 | 542 | 544 | 528 | 536 | -0.37% | 2,920,200 | 5437億865万 | -2.55% | 10.7 | 0.71 |
| 06/01 | 539 | 540 | 532 | 538 | -0.55% | 2,371,000 | 5457億3741万 | -2.18% | 10.74 | 0.71 |
| 05/29 | 549 | 553 | 538 | 541 | -1.99% | 6,222,700 | 5487億8056万 | -1.64% | 10.8 | 0.71 |
| 05/28 | 552 | 554 | 545 | 552 | +0.73% | 3,054,500 | 5599億3876万 | +0.36% | 11.02 | 0.73 |
| 05/27 | 541 | 550 | 540 | 548 | +2.62% | 4,012,300 | 5558億8123万 | -0.36% | 10.94 | 0.72 |
| 05/26 | 521 | 538 | 518 | 534 | +1.52% | 4,092,500 | 5416億7989万 | -2.91% | 10.66 | 0.7 |
| 05/25 | 555 | 563 | 517 | 526 | -4.19% | 6,082,900 | 5335億6483万 | -4.36% | 10.5 | 0.69 |
| 05/22 | 555 | 557 | 543 | 549 | -1.96% | 1,903,200 | 5568億9561万 | -0.54% | 10.96 | 0.72 |
| 05/21 | 563 | 565 | 558 | 560 | -0.53% | 2,075,400 | 5680億5381万 | +1.27% | 11.18 | 0.74 |
| 05/20 | 550 | 564 | 549 | 563 | +0.72% | 2,182,400 | 5710億9696万 | +1.81% | 11.24 | 0.74 |
| 05/19 | 553 | 567 | 550 | 559 | +3.9% | 3,553,600 | 5670億3943万 | +0.9% | 11.16 | 0.74 |
| 05/18 | 531 | 540 | 527 | 538 | +1.89% | 1,872,700 | 5457億3741万 | -2.89% | 10.74 | 0.71 |
| 05/15 | 542 | 544 | 519 | 528 | -1.31% | 2,794,400 | 5355億9359万 | -4.86% | 10.54 | 0.7 |
| 05/14 | 545 | 552 | 535 | 535 | -3.43% | 4,155,700 | 5426億9427万 | -3.95% | 10.68 | 0.71 |
| 05/13 | 554 | 561 | 551 | 554 | -2.46% | 3,770,200 | 5619億6752万 | -0.72% | 11.06 | 0.73 |
| 05/12 | 580 | 584 | 568 | 568 | -3.07% | 2,499,400 | 5761億6887万 | +1.79% | 11.34 | 0.75 |
| 05/11 | 576 | 586 | 572 | 586 | +2.45% | 2,325,800 | 5944億2774万 | +5.21% | 11.7 | 0.77 |
| 05/08 | 556 | 573 | 552 | 572 | +3.81% | 3,491,500 | 5802億2639万 | +2.69% | 11.42 | 0.75 |
| 05/07 | 539 | 552 | 538 | 551 | +1.66% | 2,520,400 | 5589億2438万 | -1.25% | 11 | 0.73 |
| 05/01 | 540 | 548 | 535 | 542 | -1.45% | 2,930,300 | 5497億9494万 | -3.04% | 10.82 | 0.72 |
| 04/30 | 572 | 575 | 549 | 550 | -1.61% | 4,508,800 | 5579億999万 | -1.79% | 10.98 | 0.73 |
| 04/28 | 564 | 569 | 555 | 559 | 0% | 2,376,700 | 5670億3943万 | -0.18% | 11.16 | 0.74 |
| 04/27 | 554 | 562 | 549 | 559 | +2.76% | 2,355,400 | 5670億3943万 | +0.18% | 11.16 | 0.74 |
| 04/24 | 555 | 559 | 540 | 544 | -2.86% | 4,314,100 | 5518億2370万 | -2.33% | 10.86 | 0.72 |
| 04/23 | 543 | 561 | 541 | 560 | +3.51% | 2,975,300 | 5680億5381万 | +0.72% | 11.18 | 0.74 |
| 04/22 | 524 | 544 | 524 | 541 | +2.46% | 3,244,100 | 5487億8056万 | -2.17% | 10.8 | 0.71 |
| 04/21 | 527 | 535 | 524 | 528 | -2.4% | 3,217,100 | 5355億9359万 | -4.17% | 10.54 | 0.7 |
| 04/20 | 543 | 547 | 539 | 541 | -1.1% | 2,248,100 | 5487億8056万 | -1.1% | 10.8 | 0.71 |
| 04/17 | 549 | 554 | 540 | 547 | +0.37% | 2,274,700 | 5548億6685万 | +0.92% | 10.92 | 0.72 |
| 04/16 | 540 | 548 | 539 | 545 | -0.91% | 2,376,700 | 5528億3809万 | +1.49% | 10.88 | 0.72 |
| 04/15 | 560 | 561 | 546 | 550 | -3.51% | 3,252,700 | 5579億999万 | +3% | 10.98 | 0.73 |
| 04/14 | 573 | 583 | 567 | 570 | -0.18% | 3,082,500 | 5781億9763万 | +7.55% | 11.38 | 0.75 |
| 04/13 | 568 | 582 | 568 | 571 | -0.52% | 2,098,500 | 5792億1201万 | +8.76% | 11.4 | 0.75 |
| 04/10 | 572 | 576 | 558 | 574 | +1.41% | 2,625,000 | 5822億5516万 | +9.96% | 11.46 | 0.76 |
| 04/09 | 580 | 582 | 559 | 566 | -2.41% | 3,600,900 | 5741億4010万 | +9.06% | 11.3 | 0.75 |
| 04/08 | 570 | 586 | 564 | 580 | +2.84% | 3,945,600 | 5883億4145万 | +12.4% | 11.58 | 0.77 |
| 04/07 | 564 | 575 | 556 | 564 | -1.74% | 4,802,800 | 5721億1134万 | +9.73% | 11.26 | 0.74 |
| 04/06 | 550 | 579 | 550 | 574 | +3.42% | 3,692,300 | 5822億5516万 | +12.11% | 11.46 | 0.76 |
| 04/03 | 544 | 584 | 544 | 555 | +1.28% | 4,764,700 | 5629億8190万 | +9.04% | 11.08 | 0.73 |
| 04/02 | 553 | 567 | 544 | 548 | -0.72% | 3,872,300 | 5558億8123万 | +7.87% | 10.94 | 0.72 |
| 04/01 | 569 | 578 | 549 | 552 | -4.66% | 3,610,600 | 5599億3876万 | +8.66% | 11.02 | 0.73 |
| 03/31 | 589 | 595 | 576 | 579 | -2.36% | 5,005,900 | 5873億2707万 | +13.98% | 9.86 | 0.83 |
| 03/30 | 581 | 597 | 573 | 593 | +0.51% | 4,583,900 | 6015億2841万 | +16.73% | 10.1 | 0.85 |
| 03/27 | 573 | 590 | 555 | 590 | +4.42% | 6,397,200 | 5984億8527万 | +16.14% | 10.05 | 0.84 |
| 03/26 | 539 | 578 | 531 | 565 | +5.41% | 6,946,300 | 5731億2572万 | +11.44% | 9.63 | 0.81 |
| 03/25 | 525 | 547 | 519 | 536 | +3.88% | 5,057,300 | 5437億865万 | +5.51% | 9.13 | 0.77 |
| 03/24 | 533 | 536 | 491 | 516 | -1.71% | 5,896,200 | 5234億2101万 | +1.38% | 8.79 | 0.74 |
| 03/23 | 513 | 548 | 507 | 525 | +0.77% | 8,901,500 | 5325億5045万 | +2.74% | 8.94 | 0.75 |
| 03/19 | 524 | 549 | 514 | 521 | +4.62% | 8,589,500 | 5284億9292万 | +1.36% | 8.88 | 0.75 |
| 03/18 | 489 | 512 | 486 | 498 | +3.11% | 8,898,100 | 5051億6214万 | -3.68% | 8.48 | 0.71 |
| 03/17 | 417 | 495 | 411 | 483 | +13.65% | 12,603,200 | 4899億4641万 | -7.47% | 8.23 | 0.69 |
| 03/16 | 441 | 444 | 424 | 425 | 0% | 5,521,900 | 4311億1227万 | -19.35% | 7.24 | 0.61 |
| 03/13 | 413 | 452 | 401 | 425 | -1.39% | 9,257,500 | 4311億1227万 | -20.56% | 7.24 | 0.61 |
| 03/12 | 444 | 455 | 429 | 431 | -4.65% | 6,767,800 | 4371億9856万 | -20.33% | 7.34 | 0.62 |
| 03/11 | 455 | 464 | 451 | 452 | -1.31% | 4,075,200 | 4585億58万 | -17.37% | 7.7 | 0.65 |
| 03/10 | 442 | 462 | 431 | 458 | +2.23% | 4,906,000 | 4645億8687万 | -17.03% | 7.8 | 0.66 |
| 03/09 | 461 | 468 | 445 | 448 | -7.44% | 3,890,800 | 4544億4305万 | -19.42% | 7.63 | 0.64 |
| 03/06 | 490 | 494 | 482 | 484 | -4.16% | 3,608,300 | 4909億6079万 | -13.73% | 8.25 | 0.69 |
| 03/05 | 515 | 517 | 502 | 505 | 0% | 3,313,600 | 5122億6281万 | -10.46% | 8.6 | 0.72 |
