PBR
2019/09/18～2020/02/18
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 |
| 02/18 | 6,130 | 6,200 | 5,990 | 6,010 | -3.53% | 94,900 | 1990億3457万 | -1.48% | 46.48 | 5.38 |
| 02/17 | 6,230 | 6,270 | 6,180 | 6,230 | -1.27% | 110,700 | 2063億2036万 | +1.96% | 48.18 | 5.58 |
| 02/14 | 6,340 | 6,400 | 6,220 | 6,310 | -0.94% | 218,800 | 2089億6974万 | +3.31% | 48.8 | 5.65 |
| 02/13 | 6,100 | 6,570 | 6,030 | 6,370 | +9.83% | 357,700 | 2109億5678万 | +4.43% | 49.26 | 5.7 |
| 02/12 | 5,790 | 5,900 | 5,760 | 5,800 | +0.17% | 125,700 | 1920億7995万 | -4.86% | 44.85 | 5.19 |
| 02/10 | 5,670 | 5,820 | 5,660 | 5,790 | +2.12% | 55,700 | 1917億4878万 | -5.21% | 44.77 | 5.18 |
| 02/07 | 5,690 | 5,720 | 5,620 | 5,670 | -0.53% | 65,400 | 1877億7471万 | -7.43% | 43.85 | 5.08 |
| 02/06 | 5,680 | 5,740 | 5,590 | 5,700 | +1.06% | 81,200 | 1887億6823万 | -7.27% | 44.08 | 5.1 |
| 02/05 | 5,530 | 5,710 | 5,530 | 5,640 | +2.55% | 95,000 | 1867億8119万 | -8.62% | 43.61 | 5.05 |
| 02/04 | 5,250 | 5,560 | 5,250 | 5,500 | -5.98% | 507,000 | 1821億4478万 | -11.23% | 42.53 | 4.92 |
| 02/03 | 6,050 | 6,120 | 5,850 | 5,850 | -5.19% | 86,700 | 1937億3581万 | -6.07% | 45.24 | 5.24 |
| 01/31 | 6,290 | 6,300 | 6,160 | 6,170 | -0.32% | 39,300 | 2043億3333万 | -1.22% | 47.71 | 5.52 |
| 01/30 | 6,360 | 6,440 | 6,180 | 6,190 | -2.98% | 74,200 | 2049億9567万 | -0.93% | 47.87 | 5.54 |
| 01/29 | 6,390 | 6,440 | 6,300 | 6,380 | -0.47% | 46,100 | 2112億8795万 | +2.08% | 49.34 | 5.71 |
| 01/28 | 6,220 | 6,470 | 6,160 | 6,410 | +3.72% | 135,200 | 2122億8146万 | +2.67% | 49.57 | 5.74 |
| 01/27 | 6,160 | 6,230 | 6,080 | 6,180 | -0.96% | 64,500 | 2046億6450万 | -0.9% | 47.79 | 5.53 |
| 01/24 | 6,330 | 6,330 | 6,230 | 6,240 | -0.64% | 27,200 | 2066億5154万 | +0.08% | 48.25 | 5.59 |
| 01/23 | 6,300 | 6,340 | 6,270 | 6,280 | -1.72% | 34,300 | 2079億7622万 | +0.83% | 48.56 | 5.62 |
| 01/22 | 6,180 | 6,410 | 6,140 | 6,390 | +3.57% | 89,300 | 2116億1912万 | +2.73% | 49.41 | 5.72 |
| 01/21 | 6,200 | 6,230 | 6,130 | 6,170 | -0.96% | 44,200 | 2043億3333万 | -0.64% | 47.71 | 5.52 |
| 01/20 | 6,190 | 6,290 | 6,190 | 6,230 | 0% | 35,700 | 2063億2036万 | +0.29% | 48.18 | 5.58 |
| 01/17 | 6,270 | 6,280 | 6,170 | 6,230 | +0.65% | 48,300 | 2063億2036万 | +0.32% | 48.18 | 5.58 |
| 01/16 | 6,240 | 6,260 | 6,170 | 6,190 | -1.75% | 32,800 | 2049億9567万 | -0.29% | 47.87 | 5.54 |
| 01/15 | 6,210 | 6,300 | 6,210 | 6,300 | +0.48% | 25,100 | 2086億3857万 | +1.48% | 48.72 | 5.64 |
| 01/14 | 6,280 | 6,280 | 6,180 | 6,270 | +0.16% | 37,400 | 2076億4505万 | +1.01% | 48.49 | 5.61 |
| 01/10 | 6,250 | 6,300 | 6,250 | 6,260 | +1.13% | 23,600 | 2073億1388万 | +0.85% | 48.41 | 5.61 |
| 01/09 | 6,120 | 6,220 | 6,110 | 6,190 | +1.31% | 40,500 | 2049億9567万 | -0.31% | 47.87 | 5.54 |
| 01/08 | 6,170 | 6,190 | 6,070 | 6,110 | -2.55% | 60,700 | 2023億4629万 | -1.67% | 47.25 | 5.47 |
| 01/07 | 6,150 | 6,300 | 6,130 | 6,270 | +2.79% | 47,300 | 2076億4505万 | +0.72% | 48.49 | 5.61 |
| 01/06 | 6,130 | 6,210 | 6,070 | 6,100 | -1.61% | 61,200 | 2020億1512万 | -2.06% | 47.17 | 5.46 |
| 2019 |
| 12/30 | 6,230 | 6,260 | 6,200 | 6,200 | -0.48% | 25,800 | 2053億2685万 | -0.59% | 44.62 | 5.62 |
| 12/27 | 6,300 | 6,300 | 6,200 | 6,230 | -1.58% | 72,800 | 2063億2036万 | -0.13% | 44.83 | 5.64 |
| 12/26 | 6,240 | 6,340 | 6,220 | 6,330 | +1.44% | 160,700 | 2096億3209万 | +1.56% | 45.55 | 5.74 |
| 12/25 | 6,270 | 6,290 | 6,210 | 6,240 | -0.79% | 68,900 | 2066億5154万 | +0.35% | 44.91 | 5.65 |
| 12/24 | 6,280 | 6,340 | 6,270 | 6,290 | -0.16% | 44,600 | 2083億740万 | +1.35% | 45.27 | 5.7 |
| 12/23 | 6,250 | 6,310 | 6,220 | 6,300 | +1.29% | 57,200 | 2086億3857万 | +1.69% | 45.34 | 5.71 |
| 12/20 | 6,260 | 6,260 | 6,180 | 6,220 | -0.16% | 46,000 | 2059億8919万 | +0.65% | 44.76 | 5.64 |
| 12/19 | 6,250 | 6,260 | 6,190 | 6,230 | +0.32% | 33,100 | 2063億2036万 | +1.05% | 44.83 | 5.64 |
| 12/18 | 6,200 | 6,220 | 6,180 | 6,210 | -0.64% | 32,300 | 2056億5802万 | +1.02% | 44.69 | 5.63 |
| 12/17 | 6,150 | 6,250 | 6,130 | 6,250 | +1.79% | 51,100 | 2069億8271万 | +1.92% | 44.98 | 5.66 |
| 12/16 | 6,100 | 6,190 | 6,090 | 6,140 | +1.15% | 96,200 | 2033億3981万 | +0.49% | 44.19 | 5.56 |
| 12/13 | 6,090 | 6,130 | 6,030 | 6,070 | -0.33% | 88,400 | 2010億2161万 | -0.39% | 43.68 | 5.5 |
| 12/12 | 6,130 | 6,130 | 6,080 | 6,090 | -0.65% | 39,800 | 2016億8395万 | +0.12% | 43.83 | 5.52 |
| 12/11 | 6,180 | 6,180 | 6,130 | 6,130 | -1.29% | 33,600 | 2030億864万 | +0.86% | 44.11 | 5.55 |
| 12/10 | 6,160 | 6,280 | 6,160 | 6,210 | +0.49% | 50,300 | 2056億5802万 | +2.31% | 44.69 | 5.63 |
| 12/09 | 6,200 | 6,200 | 6,150 | 6,180 | 0% | 29,800 | 2046億6450万 | +2% | 44.47 | 5.6 |
| 12/06 | 6,210 | 6,210 | 6,160 | 6,180 | -0.32% | 29,700 | 2046億6450万 | +2.12% | 44.47 | 5.6 |
| 12/05 | 6,260 | 6,260 | 6,170 | 6,200 | -1.12% | 32,800 | 2053億2685万 | +2.6% | 44.62 | 5.62 |
| 12/04 | 6,220 | 6,270 | 6,180 | 6,270 | 0% | 30,300 | 2076億4505万 | +3.79% | 45.12 | 5.68 |
| 12/03 | 6,260 | 6,270 | 6,210 | 6,270 | -0.63% | 53,100 | 2076億4505万 | +4.14% | 45.12 | 5.68 |
| 12/02 | 6,320 | 6,390 | 6,300 | 6,310 | -0.16% | 36,700 | 2089億6974万 | +5.34% | 45.41 | 5.72 |
| 11/29 | 6,390 | 6,440 | 6,280 | 6,320 | -1.1% | 40,700 | 2093億91万 | +5.99% | 45.48 | 5.73 |
| 11/28 | 6,350 | 6,390 | 6,310 | 6,390 | +0.95% | 23,300 | 2116億1912万 | +7.72% | 45.99 | 5.79 |
| 11/27 | 6,290 | 6,380 | 6,290 | 6,330 | -0.16% | 53,200 | 2096億3209万 | +7.29% | 45.55 | 5.74 |
| 11/26 | 6,260 | 6,370 | 6,240 | 6,340 | +1.77% | 68,500 | 2099億6326万 | +8.04% | 45.63 | 5.74 |
| 11/25 | 6,090 | 6,250 | 6,090 | 6,230 | +2.3% | 68,000 | 2063億2036万 | +6.75% | 44.83 | 5.64 |
| 11/22 | 6,000 | 6,100 | 5,980 | 6,090 | +2.01% | 48,500 | 2016億8395万 | +4.86% | 43.83 | 5.52 |
| 11/21 | 5,930 | 5,980 | 5,900 | 5,970 | +0.51% | 48,400 | 1977億988万 | +3.13% | 42.96 | 5.41 |
| 11/20 | 5,940 | 5,980 | 5,910 | 5,940 | -1.16% | 63,100 | 1967億1636万 | +2.84% | 42.75 | 5.38 |
| 11/19 | 5,970 | 6,030 | 5,950 | 6,010 | +1.69% | 44,600 | 1990億3457万 | +4.34% | 43.25 | 5.45 |
| 11/18 | 5,850 | 5,910 | 5,820 | 5,910 | +0.85% | 33,500 | 1957億2285万 | +3% | 42.53 | 5.35 |
| 11/15 | 5,800 | 5,860 | 5,790 | 5,860 | +1.56% | 29,200 | 1940億6699万 | +2.48% | 42.17 | 5.31 |
| 11/14 | 5,800 | 5,850 | 5,740 | 5,770 | -1.03% | 29,600 | 1910億8644万 | +1.16% | 41.52 | 5.23 |
| 11/13 | 5,710 | 5,860 | 5,690 | 5,830 | +1.92% | 67,700 | 1930億7347万 | +2.37% | 41.96 | 5.28 |
| 11/12 | 5,720 | 5,770 | 5,690 | 5,720 | 0% | 42,500 | 1894億3057万 | +0.7% | 41.16 | 5.18 |
| 11/11 | 5,660 | 5,810 | 5,660 | 5,720 | -1.55% | 86,900 | 1894億3057万 | +0.94% | 41.16 | 5.18 |
| 11/08 | 5,920 | 5,960 | 5,790 | 5,810 | -2.68% | 99,300 | 1924億1112万 | +2.72% | 41.81 | 5.26 |
| 11/07 | 5,930 | 6,000 | 5,910 | 5,970 | +0.67% | 75,500 | 1977億988万 | +5.91% | 42.96 | 5.41 |
| 11/06 | 5,950 | 6,000 | 5,900 | 5,930 | +0.17% | 73,800 | 1963億8519万 | +5.69% | 42.68 | 5.37 |
| 11/05 | 6,000 | 6,000 | 5,900 | 5,920 | -1.33% | 68,500 | 1960億5402万 | +5.96% | 42.6 | 5.36 |
| 11/01 | 5,940 | 6,020 | 5,940 | 6,000 | +0.67% | 58,200 | 1987億340万 | +7.89% | 43.18 | 5.44 |
| 10/31 | 6,050 | 6,150 | 5,900 | 5,960 | -3.09% | 99,900 | 1973億7871万 | +7.68% | 42.89 | 5.4 |
| 10/30 | 5,830 | 6,160 | 5,800 | 6,150 | +6.59% | 155,400 | 2036億7098万 | +11.7% | 44.26 | 5.57 |
| 10/29 | 5,680 | 6,500 | 5,630 | 5,770 | +4.91% | 410,500 | 1910億8644万 | +5.5% | 41.52 | 5.23 |
| 10/28 | 5,600 | 5,620 | 5,460 | 5,500 | -2.48% | 75,700 | 1821億4478万 | +0.92% | 39.58 | 4.98 |
| 10/25 | 5,590 | 5,640 | 5,590 | 5,640 | +1.62% | 48,700 | 1867億8119万 | +3.77% | 40.59 | 5.11 |
| 10/24 | 5,580 | 5,590 | 5,540 | 5,550 | -0.36% | 53,600 | 1838億64万 | +2.57% | 39.94 | 5.03 |
| 10/23 | 5,540 | 5,570 | 5,470 | 5,570 | +0.72% | 29,900 | 1844億6299万 | +3.38% | 40.08 | 5.05 |
| 10/21 | 5,560 | 5,590 | 5,510 | 5,530 | -0.36% | 19,000 | 1831億3830万 | +3.08% | 39.8 | 5.01 |
| 10/18 | 5,570 | 5,630 | 5,550 | 5,550 | +0.18% | 33,300 | 1838億64万 | +3.87% | 39.94 | 5.03 |
| 10/17 | 5,580 | 5,590 | 5,530 | 5,540 | -1.07% | 36,700 | 1834億6947万 | +4.17% | 39.87 | 5.02 |
| 10/16 | 5,670 | 5,690 | 5,580 | 5,600 | -0.88% | 47,300 | 1854億5651万 | +5.7% | 40.3 | 5.07 |
| 10/15 | 5,600 | 5,670 | 5,580 | 5,650 | +2.17% | 77,100 | 1871億1237万 | +7.13% | 40.66 | 5.12 |
| 10/11 | 5,490 | 5,540 | 5,430 | 5,530 | +1.1% | 45,100 | 1831億3830万 | +5.33% | 39.8 | 5.01 |
| 10/10 | 5,440 | 5,480 | 5,330 | 5,470 | +0.92% | 36,100 | 1811億5126万 | +4.61% | 39.37 | 4.96 |
| 10/09 | 5,440 | 5,480 | 5,400 | 5,420 | -1.45% | 72,400 | 1794億9540万 | +3.93% | 39.01 | 4.91 |
| 10/08 | 5,550 | 5,600 | 5,480 | 5,500 | -0.9% | 66,700 | 1821億4478万 | +5.67% | 39.58 | 4.98 |
| 10/07 | 5,460 | 5,550 | 5,450 | 5,550 | +1.83% | 45,700 | 1838億64万 | +6.87% | 39.94 | 5.03 |
| 10/04 | 5,400 | 5,470 | 5,380 | 5,450 | +1.11% | 58,600 | 1804億8892万 | +5.25% | 39.22 | 4.94 |
| 10/03 | 5,300 | 5,430 | 5,300 | 5,390 | -0.92% | 71,300 | 1785億189万 | +4.26% | 38.79 | 4.88 |
| 10/02 | 5,320 | 5,470 | 5,300 | 5,440 | +1.68% | 74,000 | 1801億5775万 | +5.37% | 39.15 | 4.93 |
| 10/01 | 5,330 | 5,370 | 5,270 | 5,350 | +0.56% | 56,100 | 1771億7720万 | +3.84% | 38.5 | 4.85 |
| 09/30 | 5,270 | 5,380 | 5,270 | 5,320 | -0.19% | 73,100 | 1761億8368万 | +3.44% | 38.29 | 4.82 |
| 09/27 | 5,280 | 5,360 | 5,250 | 5,330 | +1.14% | 71,800 | 1765億1485万 | +3.78% | 38.36 | 4.83 |
| 09/26 | 5,380 | 5,380 | 5,250 | 5,270 | -1.5% | 75,900 | 1745億2782万 | +2.77% | 37.93 | 4.77 |
| 09/25 | 5,290 | 5,390 | 5,280 | 5,350 | +2.29% | 63,600 | 1771億7720万 | +4.39% | 38.5 | 4.85 |
| 09/24 | 5,230 | 5,290 | 5,210 | 5,230 | 0% | 46,900 | 1732億313万 | +2.23% | 37.64 | 4.74 |
| 09/20 | 5,310 | 5,350 | 5,230 | 5,230 | -1.13% | 63,000 | 1732億313万 | +2.31% | 37.64 | 4.74 |
| 09/19 | 5,130 | 5,300 | 5,130 | 5,290 | +3.32% | 94,800 | 1751億9016万 | +3.54% | 38.07 | 4.79 |
| 09/18 | 5,090 | 5,140 | 5,080 | 5,120 | +1.59% | 59,200 | 1695億6023万 | +0.2% | 36.85 | 4.64 |
