PBR
2019/12/25～2020/05/28
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 |
| 05/28 | 2,197 | 2,237 | 2,163 | 2,237 | +2.24% | 935,100 | 6098億5825万 | +8.33% | 28.7 | 2 |
| 05/27 | 2,186 | 2,254 | 2,173 | 2,188 | +0.88% | 1,349,900 | 5964億9971万 | +6.27% | 28.07 | 1.96 |
| 05/26 | 2,141 | 2,177 | 2,097 | 2,169 | +2.8% | 617,800 | 5913億1987万 | +5.55% | 27.83 | 1.94 |
| 05/25 | 2,102 | 2,110 | 2,094 | 2,110 | +1.15% | 366,700 | 5752億3509万 | +2.83% | 27.07 | 1.89 |
| 05/22 | 2,106 | 2,106 | 2,059 | 2,086 | -0.71% | 576,400 | 5686億9214万 | +1.61% | 26.76 | 1.87 |
| 05/21 | 2,119 | 2,146 | 2,072 | 2,101 | -1.18% | 760,200 | 5727億8149万 | +2.44% | 26.95 | 1.88 |
| 05/20 | 2,074 | 2,142 | 2,067 | 2,126 | +2.61% | 786,900 | 5795億9707万 | +3.66% | 27.27 | 1.9 |
| 05/19 | 2,078 | 2,096 | 2,065 | 2,072 | +2.78% | 707,800 | 5648億7541万 | +1.07% | 26.58 | 1.86 |
| 05/18 | 2,053 | 2,061 | 1,995 | 2,016 | -1.66% | 540,500 | 5496億851万 | -1.66% | 25.86 | 1.81 |
| 05/15 | 2,006 | 2,072 | 2,003 | 2,050 | +2.5% | 773,400 | 5588億7770万 | 0% | 26.3 | 1.84 |
| 05/14 | 2,040 | 2,068 | 2,000 | 2,000 | -0.89% | 1,019,300 | 5452億4654万 | -2.34% | 25.66 | 1.79 |
| 05/13 | 2,005 | 2,035 | 1,933 | 2,018 | -3.4% | 1,791,700 | 5501億5375万 | -1.46% | 25.89 | 1.81 |
| 05/12 | 2,127 | 2,137 | 2,059 | 2,089 | -0.76% | 1,126,800 | 5695億1001万 | +2% | 26.8 | 1.87 |
| 05/11 | 2,069 | 2,121 | 2,069 | 2,105 | +2.83% | 807,000 | 5738億7198万 | +2.88% | 27 | 1.89 |
| 05/08 | 2,010 | 2,048 | 1,999 | 2,047 | +3.38% | 617,500 | 5580億5983万 | +0.1% | 26.26 | 1.83 |
| 05/07 | 2,023 | 2,037 | 1,968 | 1,980 | -3.56% | 922,800 | 5397億9407万 | -3.32% | 25.4 | 1.77 |
| 05/01 | 2,046 | 2,081 | 2,035 | 2,053 | -0.39% | 504,100 | 5596億9557万 | -0.05% | 26.34 | 1.84 |
| 04/30 | 2,052 | 2,090 | 2,042 | 2,061 | +3.46% | 1,531,400 | 5618億7655万 | +0.34% | 26.44 | 1.85 |
| 04/28 | 2,000 | 2,003 | 1,958 | 1,992 | -0.45% | 1,042,700 | 5430億6555万 | -2.97% | 25.56 | 1.78 |
| 04/27 | 2,015 | 2,030 | 1,996 | 2,001 | +0.05% | 808,800 | 5455億1916万 | -2.53% | 25.67 | 1.79 |
| 04/24 | 2,026 | 2,031 | 1,992 | 2,000 | -0.35% | 602,900 | 5452億4654万 | -2.58% | 25.66 | 1.79 |
| 04/23 | 2,047 | 2,064 | 1,993 | 2,007 | -0.59% | 850,500 | 5471億5490万 | -2.43% | 25.75 | 1.8 |
| 04/22 | 2,022 | 2,038 | 2,010 | 2,019 | -1.27% | 605,200 | 5504億2638万 | -1.94% | 25.9 | 1.81 |
| 04/21 | 2,049 | 2,077 | 2,030 | 2,045 | -0.87% | 818,200 | 5575億1458万 | -0.78% | 26.24 | 1.83 |
| 04/20 | 2,061 | 2,093 | 2,050 | 2,063 | -0.53% | 617,000 | 5624億2180万 | +0.24% | 26.47 | 1.85 |
| 04/17 | 2,119 | 2,135 | 2,064 | 2,074 | -0.53% | 829,500 | 5654億2066万 | +0.88% | 26.61 | 1.86 |
| 04/16 | 2,076 | 2,105 | 2,070 | 2,085 | -1.18% | 968,800 | 5684億1951万 | +1.26% | 26.75 | 1.87 |
| 04/15 | 2,113 | 2,142 | 2,088 | 2,110 | -0.42% | 704,200 | 5752億3509万 | +2.18% | 27.07 | 1.89 |
| 04/14 | 2,058 | 2,119 | 2,034 | 2,119 | +3.67% | 591,900 | 5776億8870万 | +2.37% | 27.18 | 1.9 |
| 04/13 | 2,107 | 2,109 | 2,037 | 2,044 | -2.67% | 310,100 | 5572億4196万 | -1.68% | 26.22 | 1.83 |
| 04/10 | 2,092 | 2,104 | 2,038 | 2,100 | +0.19% | 408,500 | 5725億886万 | +0.48% | 26.94 | 1.88 |
| 04/09 | 2,065 | 2,097 | 2,045 | 2,096 | +1.11% | 641,500 | 5714億1837万 | -0.29% | 26.89 | 1.88 |
| 04/08 | 2,048 | 2,074 | 2,026 | 2,073 | +2.27% | 914,900 | 5651億4803万 | -1.85% | 26.59 | 1.86 |
| 04/07 | 2,002 | 2,051 | 1,972 | 2,027 | +1.25% | 719,100 | 5526億736万 | -4.57% | 26 | 1.82 |
| 04/06 | 1,995 | 2,026 | 1,943 | 2,002 | +0.4% | 738,600 | 5457億9178万 | -6.36% | 25.68 | 1.79 |
| 04/03 | 1,990 | 2,042 | 1,985 | 1,994 | -1.14% | 937,400 | 5436億1080万 | -7.34% | 25.58 | 1.79 |
| 04/02 | 2,036 | 2,060 | 2,005 | 2,017 | -1.47% | 781,300 | 5498億8113万 | -7.05% | 25.88 | 1.81 |
| 04/01 | 2,054 | 2,127 | 2,035 | 2,047 | -0.53% | 802,800 | 5580億5983万 | -6.53% | 26.26 | 1.83 |
| 03/31 | 2,150 | 2,165 | 2,045 | 2,058 | -3.29% | 1,112,900 | 5610億5868万 | -6.79% | 28.62 | 1.97 |
| 03/30 | 2,081 | 2,130 | 2,042 | 2,128 | -0.84% | 1,135,100 | 5801億4231万 | -4.49% | 29.59 | 2.03 |
| 03/27 | 2,122 | 2,146 | 2,090 | 2,146 | +5.51% | 2,107,900 | 5850億4953万 | -4.37% | 29.84 | 2.05 |
| 03/26 | 2,002 | 2,045 | 1,946 | 2,034 | -0.68% | 1,590,700 | 5545億1573万 | -9.96% | 28.28 | 1.94 |
| 03/25 | 2,100 | 2,100 | 2,039 | 2,048 | +2.4% | 1,295,800 | 5583億3245万 | -10.06% | 28.48 | 1.96 |
| 03/24 | 1,996 | 2,036 | 1,972 | 2,000 | +0.25% | 1,477,700 | 5452億4654万 | -12.93% | 27.81 | 1.91 |
| 03/23 | 2,039 | 2,089 | 1,988 | 1,995 | -4.22% | 1,986,700 | 5438億8342万 | -13.97% | 27.74 | 1.91 |
| 03/19 | 2,117 | 2,143 | 2,067 | 2,083 | +0.39% | 1,545,800 | 5678億7427万 | -11.1% | 28.96 | 1.99 |
| 03/18 | 2,082 | 2,114 | 2,039 | 2,075 | +0.44% | 2,141,600 | 5656億9328万 | -12.26% | 28.85 | 1.98 |
| 03/17 | 1,929 | 2,077 | 1,914 | 2,066 | +5.52% | 1,265,300 | 5632億3967万 | -13.48% | 28.73 | 1.97 |
| 03/16 | 2,012 | 2,031 | 1,952 | 1,958 | -3.59% | 1,085,100 | 5337億9636万 | -18.69% | 27.23 | 1.87 |
| 03/13 | 2,030 | 2,094 | 1,978 | 2,031 | -5.09% | 2,439,400 | 5536億9786万 | -16.63% | 28.24 | 1.94 |
| 03/12 | 2,185 | 2,196 | 2,089 | 2,140 | -4.16% | 1,448,500 | 5834億1379万 | -12.97% | 29.76 | 2.04 |
| 03/11 | 2,244 | 2,296 | 2,231 | 2,233 | -0.62% | 1,159,300 | 6087億6776万 | -9.89% | 31.05 | 2.13 |
| 03/10 | 2,333 | 2,348 | 2,243 | 2,247 | -3.73% | 1,794,600 | 6125億8448万 | -9.83% | 31.24 | 2.15 |
| 03/09 | 2,278 | 2,341 | 2,253 | 2,334 | +0.26% | 1,482,000 | 6363億271万 | -6.94% | 32.45 | 2.23 |
| 03/06 | 2,366 | 2,377 | 2,312 | 2,328 | -2.96% | 607,500 | 6346億6697万 | -7.58% | 32.37 | 2.22 |
| 03/05 | 2,385 | 2,408 | 2,355 | 2,399 | +2.7% | 585,200 | 6540億2322万 | -5.25% | 33.36 | 2.29 |
| 03/04 | 2,330 | 2,375 | 2,308 | 2,336 | -1.48% | 733,700 | 6368億4795万 | -8.07% | 32.48 | 2.23 |
| 03/03 | 2,406 | 2,409 | 2,365 | 2,371 | +0.04% | 1,349,700 | 6463億8977万 | -7.09% | 32.97 | 2.27 |
| 03/02 | 2,323 | 2,457 | 2,315 | 2,370 | +0.55% | 1,242,000 | 6461億1714万 | -7.57% | 32.96 | 2.26 |
| 02/28 | 2,400 | 2,400 | 2,339 | 2,357 | -3.99% | 1,315,300 | 6425億7304万 | -8.5% | 32.77 | 2.25 |
| 02/27 | 2,518 | 2,520 | 2,455 | 2,455 | -2.62% | 1,088,900 | 6692億9012万 | -5.25% | 34.14 | 2.35 |
| 02/26 | 2,464 | 2,537 | 2,454 | 2,521 | +1.12% | 931,300 | 6872億8326万 | -3.04% | 35.05 | 2.41 |
| 02/25 | 2,449 | 2,522 | 2,443 | 2,493 | -2.46% | 921,900 | 6796億4981万 | -4.45% | 34.67 | 2.38 |
| 02/21 | 2,515 | 2,586 | 2,502 | 2,556 | +0.99% | 495,400 | 6968億2507万 | -2.44% | 35.54 | 2.44 |
| 02/20 | 2,543 | 2,557 | 2,516 | 2,531 | +0.36% | 440,000 | 6900億949万 | -3.69% | 35.19 | 2.42 |
| 02/19 | 2,514 | 2,543 | 2,502 | 2,522 | +1.41% | 384,900 | 6875億5588万 | -4.36% | 35.07 | 2.41 |
| 02/18 | 2,494 | 2,496 | 2,466 | 2,487 | -1.7% | 373,900 | 6780億1407万 | -5.97% | 34.58 | 2.38 |
| 02/17 | 2,517 | 2,537 | 2,495 | 2,530 | -1.36% | 465,300 | 6897億3687万 | -4.6% | 35.18 | 2.42 |
| 02/14 | 2,562 | 2,575 | 2,546 | 2,565 | -1.19% | 465,100 | 6992億7868万 | -3.46% | 35.67 | 2.45 |
| 02/13 | 2,632 | 2,656 | 2,584 | 2,596 | -1.03% | 546,900 | 7077億3000万 | -2.3% | 36.1 | 2.48 |
| 02/12 | 2,628 | 2,653 | 2,597 | 2,623 | -1.24% | 679,900 | 7150億9083万 | -1.35% | 36.47 | 2.51 |
| 02/10 | 2,666 | 2,733 | 2,647 | 2,656 | +3.51% | 1,005,000 | 7240億8740万 | -0.11% | 36.93 | 2.54 |
| 02/07 | 2,620 | 2,644 | 2,550 | 2,566 | -3.61% | 798,300 | 6995億5131万 | -3.53% | 35.68 | 2.45 |
| 02/06 | 2,607 | 2,725 | 2,599 | 2,662 | +2.86% | 1,202,300 | 7257億2314万 | -0.11% | 37.02 | 2.54 |
| 02/05 | 2,622 | 2,649 | 2,582 | 2,588 | -1.3% | 626,800 | 7055億4902万 | -2.93% | 35.99 | 2.47 |
| 02/04 | 2,582 | 2,638 | 2,582 | 2,622 | +1.63% | 456,500 | 7148億1821万 | -1.72% | 36.46 | 2.51 |
| 02/03 | 2,546 | 2,592 | 2,541 | 2,580 | -2.49% | 446,000 | 7033億6803万 | -3.33% | 35.88 | 2.47 |
| 01/31 | 2,635 | 2,676 | 2,633 | 2,646 | +0.88% | 502,700 | 7213億6117万 | -0.97% | 36.79 | 2.53 |
| 01/30 | 2,647 | 2,668 | 2,601 | 2,623 | -0.91% | 334,400 | 7150億9083万 | -1.8% | 36.47 | 2.51 |
| 01/29 | 2,601 | 2,650 | 2,588 | 2,647 | +1.34% | 366,700 | 7216億3379万 | -0.97% | 36.81 | 2.53 |
| 01/28 | 2,578 | 2,618 | 2,564 | 2,612 | +0.11% | 446,600 | 7120億9198万 | -2.32% | 36.32 | 2.5 |
| 01/27 | 2,635 | 2,652 | 2,607 | 2,609 | -3.08% | 430,900 | 7112億7411万 | -2.58% | 36.28 | 2.49 |
| 01/24 | 2,674 | 2,706 | 2,674 | 2,692 | +0.75% | 264,300 | 7339億184万 | +0.41% | 37.43 | 2.57 |
| 01/23 | 2,689 | 2,706 | 2,666 | 2,672 | -1.55% | 345,700 | 7284億4937万 | -0.45% | 37.15 | 2.55 |
| 01/22 | 2,677 | 2,719 | 2,663 | 2,714 | +1.16% | 346,300 | 7398億9955万 | +0.93% | 37.74 | 2.59 |
| 01/21 | 2,749 | 2,753 | 2,679 | 2,683 | -2.58% | 384,400 | 7314億4823万 | -0.37% | 37.31 | 2.56 |
| 01/20 | 2,775 | 2,792 | 2,749 | 2,754 | 0% | 340,400 | 7508億448万 | +2.08% | 38.29 | 2.63 |
| 01/17 | 2,791 | 2,798 | 2,726 | 2,754 | -0.72% | 611,200 | 7508億448万 | +2% | 38.29 | 2.63 |
| 01/16 | 2,757 | 2,790 | 2,746 | 2,774 | +1.28% | 655,800 | 7562億5695万 | +2.7% | 38.57 | 2.65 |
| 01/15 | 2,740 | 2,776 | 2,729 | 2,739 | -0.11% | 634,400 | 7467億1513万 | +1.37% | 38.09 | 2.62 |
| 01/14 | 2,687 | 2,747 | 2,676 | 2,742 | +3.01% | 651,800 | 7475億3300万 | +1.44% | 38.13 | 2.62 |
| 01/10 | 2,639 | 2,672 | 2,635 | 2,662 | +0.57% | 441,500 | 7257億2314万 | -1.55% | 37.02 | 2.54 |
| 01/09 | 2,637 | 2,673 | 2,633 | 2,647 | +3.24% | 528,200 | 7216億3379万 | -2.32% | 36.81 | 2.53 |
| 01/08 | 2,600 | 2,614 | 2,559 | 2,564 | -3.25% | 1,274,200 | 6990億606万 | -5.53% | 35.65 | 2.45 |
| 01/07 | 2,606 | 2,671 | 2,605 | 2,650 | +1.22% | 751,600 | 7224億5166万 | -2.68% | 36.85 | 2.53 |
| 01/06 | 2,600 | 2,656 | 2,600 | 2,618 | -2.2% | 911,200 | 7137億2772万 | -4.07% | 36.4 | 2.5 |
| 2019 |
| 12/30 | 2,671 | 2,698 | 2,660 | 2,677 | -0.45% | 304,300 | 7298億1249万 | -2.19% | 37.22 | 2.56 |
| 12/27 | 2,683 | 2,695 | 2,662 | 2,689 | +0.34% | 294,300 | 7330億8397万 | -1.93% | 37.39 | 2.57 |
| 12/26 | 2,652 | 2,680 | 2,648 | 2,680 | +1.21% | 324,400 | 7306億3036万 | -2.4% | 37.27 | 2.56 |
| 12/25 | 2,657 | 2,660 | 2,632 | 2,648 | -0.34% | 319,900 | 7219億641万 | -3.71% | 36.82 | 2.53 |
