PBR
2019/11/19～2020/04/16
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 |
| 04/16 | 1,318 | 1,366 | 1,305 | 1,366 | +3.48% | 46,300 | 468億5448万 | +4.2% | 16.83 | 0.69 |
| 04/15 | 1,358 | 1,358 | 1,308 | 1,320 | -3.65% | 66,200 | 452億7666万 | +0.99% | 16.26 | 0.67 |
| 04/14 | 1,351 | 1,373 | 1,326 | 1,370 | +0.22% | 51,300 | 469億9169万 | +4.98% | 16.88 | 0.69 |
| 04/13 | 1,403 | 1,403 | 1,351 | 1,367 | -3.46% | 36,900 | 468億8879万 | +5.07% | 16.84 | 0.69 |
| 04/10 | 1,407 | 1,416 | 1,368 | 1,416 | +1.87% | 43,600 | 485億6951万 | +8.92% | 17.44 | 0.72 |
| 04/09 | 1,370 | 1,402 | 1,349 | 1,390 | +1.09% | 83,500 | 476億7770万 | +7.09% | 17.12 | 0.7 |
| 04/08 | 1,333 | 1,377 | 1,302 | 1,375 | +4.88% | 99,600 | 471億6319万 | +5.93% | 16.94 | 0.69 |
| 04/07 | 1,297 | 1,335 | 1,275 | 1,311 | -0.15% | 64,300 | 449億6796万 | +0.92% | 16.15 | 0.66 |
| 04/06 | 1,271 | 1,324 | 1,258 | 1,313 | +3.22% | 58,600 | 450億3656万 | +0.69% | 16.17 | 0.66 |
| 04/03 | 1,266 | 1,298 | 1,255 | 1,272 | -0.78% | 46,800 | 436億3024万 | -2.75% | 15.67 | 0.64 |
| 04/02 | 1,306 | 1,326 | 1,282 | 1,282 | -3.17% | 51,900 | 439億7324万 | -2.51% | 15.79 | 0.65 |
| 04/01 | 1,342 | 1,375 | 1,306 | 1,324 | -3.22% | 109,800 | 454億1386万 | +0.08% | 16.31 | 0.67 |
| 03/31 | 1,397 | 1,405 | 1,337 | 1,368 | -2.7% | 91,400 | 469億2309万 | +3.01% | 12.4 | 0.71 |
| 03/30 | 1,381 | 1,408 | 1,333 | 1,406 | -2.09% | 315,900 | 482億2651万 | +5.32% | 12.74 | 0.73 |
| 03/27 | 1,413 | 1,436 | 1,390 | 1,436 | +5.51% | 394,200 | 492億5552万 | +7.16% | 13.01 | 0.75 |
| 03/26 | 1,302 | 1,362 | 1,275 | 1,361 | +2.48% | 228,600 | 466億8298万 | +1.26% | 12.33 | 0.71 |
| 03/25 | 1,328 | 1,328 | 1,281 | 1,328 | +4.65% | 258,200 | 455億5107万 | -1.7% | 12.03 | 0.69 |
| 03/24 | 1,298 | 1,320 | 1,243 | 1,269 | +0.08% | 234,100 | 435億2734万 | -6.76% | 11.5 | 0.66 |
| 03/23 | 1,310 | 1,321 | 1,217 | 1,268 | -2.01% | 339,400 | 434億9304万 | -7.65% | 11.49 | 0.66 |
| 03/19 | 1,252 | 1,294 | 1,216 | 1,294 | +7.65% | 191,000 | 443億8485万 | -6.64% | 11.73 | 0.68 |
| 03/18 | 1,235 | 1,271 | 1,201 | 1,202 | -2.75% | 137,900 | 412億2920万 | -14.08% | 10.89 | 0.63 |
| 03/17 | 1,123 | 1,246 | 1,115 | 1,236 | +8.14% | 187,100 | 423億9542万 | -12.65% | 11.2 | 0.65 |
| 03/16 | 1,166 | 1,194 | 1,138 | 1,143 | -1.21% | 160,400 | 392億547万 | -20.07% | 10.36 | 0.6 |
| 03/13 | 1,135 | 1,175 | 1,108 | 1,157 | -3.18% | 412,400 | 396億8568万 | -20.15% | 10.49 | 0.6 |
| 03/12 | 1,234 | 1,234 | 1,189 | 1,195 | -5.46% | 151,200 | 409億8910万 | -18.37% | 10.83 | 0.62 |
| 03/11 | 1,274 | 1,309 | 1,260 | 1,264 | -0.86% | 122,300 | 433億5583万 | -14.48% | 11.45 | 0.66 |
| 03/10 | 1,243 | 1,284 | 1,206 | 1,275 | +0.47% | 159,700 | 437億3314万 | -14.37% | 11.55 | 0.67 |
| 03/09 | 1,306 | 1,317 | 1,263 | 1,269 | -5.72% | 213,400 | 435億2734万 | -15.34% | 11.5 | 0.66 |
| 03/06 | 1,352 | 1,363 | 1,328 | 1,346 | -1.9% | 227,000 | 461億6847万 | -10.86% | 12.2 | 0.7 |
| 03/05 | 1,405 | 1,409 | 1,367 | 1,372 | -0.72% | 147,600 | 470億6029万 | -9.68% | 12.43 | 0.72 |
| 03/04 | 1,382 | 1,399 | 1,370 | 1,382 | -1.07% | 103,600 | 474億329万 | -9.5% | 12.52 | 0.72 |
| 03/03 | 1,450 | 1,455 | 1,394 | 1,397 | -2.72% | 132,100 | 479億1780万 | -8.99% | 12.66 | 0.73 |
| 03/02 | 1,407 | 1,454 | 1,397 | 1,436 | +1.27% | 136,600 | 492億5552万 | -6.93% | 13.01 | 0.75 |
| 02/28 | 1,424 | 1,433 | 1,402 | 1,418 | -2.48% | 213,500 | 486億3811万 | -8.52% | 12.85 | 0.74 |
| 02/27 | 1,458 | 1,466 | 1,451 | 1,454 | -1.16% | 96,100 | 498億7293万 | -6.74% | 13.18 | 0.76 |
| 02/26 | 1,448 | 1,475 | 1,438 | 1,471 | +0.41% | 108,100 | 504億5604万 | -6.07% | 13.33 | 0.77 |
| 02/25 | 1,490 | 1,490 | 1,465 | 1,465 | -4.19% | 124,800 | 502億5023万 | -6.87% | 13.28 | 0.77 |
| 02/21 | 1,531 | 1,535 | 1,525 | 1,529 | -0.97% | 103,700 | 524億4547万 | -3.17% | 13.86 | 0.8 |
| 02/20 | 1,542 | 1,556 | 1,539 | 1,544 | +0.65% | 35,100 | 529億5997万 | -2.46% | 13.99 | 0.81 |
| 02/19 | 1,546 | 1,547 | 1,534 | 1,534 | -0.13% | 49,100 | 526億1697万 | -3.34% | 13.9 | 0.8 |
| 02/18 | 1,559 | 1,559 | 1,533 | 1,536 | -1.98% | 38,800 | 526億8557万 | -3.52% | 13.92 | 0.8 |
| 02/17 | 1,572 | 1,574 | 1,556 | 1,567 | -0.57% | 44,700 | 537億4889万 | -1.88% | 14.2 | 0.82 |
| 02/14 | 1,601 | 1,601 | 1,565 | 1,576 | -1.25% | 46,100 | 540億5759万 | -1.56% | 14.28 | 0.82 |
| 02/13 | 1,599 | 1,599 | 1,583 | 1,596 | -0.19% | 34,900 | 547億4360万 | -0.5% | 14.46 | 0.83 |
| 02/12 | 1,605 | 1,605 | 1,587 | 1,599 | -0.37% | 32,500 | 548億4650万 | -0.5% | 14.49 | 0.84 |
| 02/10 | 1,600 | 1,617 | 1,597 | 1,605 | -0.56% | 31,300 | 550億5231万 | -0.25% | 14.55 | 0.84 |
| 02/07 | 1,610 | 1,624 | 1,600 | 1,614 | -0.37% | 55,300 | 553億6101万 | +0.19% | 14.63 | 0.84 |
| 02/06 | 1,602 | 1,656 | 1,600 | 1,620 | +4.92% | 211,000 | 555億6681万 | +0.37% | 14.68 | 0.85 |
| 02/05 | 1,549 | 1,559 | 1,542 | 1,544 | +0.85% | 35,700 | 529億5997万 | -4.46% | 13.99 | 0.81 |
| 02/04 | 1,528 | 1,540 | 1,521 | 1,531 | -0.46% | 53,400 | 525億1407万 | -5.61% | 13.87 | 0.8 |
| 02/03 | 1,525 | 1,547 | 1,518 | 1,538 | -0.26% | 48,500 | 527億5417万 | -5.47% | 13.94 | 0.8 |
| 01/31 | 1,558 | 1,564 | 1,540 | 1,542 | -0.26% | 69,000 | 528億9137万 | -5.57% | 13.97 | 0.81 |
| 01/30 | 1,565 | 1,569 | 1,536 | 1,546 | -1.15% | 68,100 | 530億2858万 | -5.62% | 14.01 | 0.81 |
| 01/29 | 1,573 | 1,573 | 1,558 | 1,564 | -0.89% | 48,100 | 536億4598万 | -4.87% | 14.17 | 0.82 |
| 01/28 | 1,556 | 1,578 | 1,544 | 1,578 | +1.02% | 81,200 | 541億2619万 | -4.31% | 14.3 | 0.82 |
| 01/27 | 1,581 | 1,581 | 1,555 | 1,562 | -2.38% | 71,500 | 535億7738万 | -5.56% | 14.16 | 0.82 |
| 01/24 | 1,614 | 1,615 | 1,600 | 1,600 | -0.93% | 42,800 | 548億8080万 | -3.61% | 14.5 | 0.84 |
| 01/23 | 1,623 | 1,629 | 1,613 | 1,615 | -1.34% | 43,900 | 553億9531万 | -2.94% | 14.64 | 0.84 |
| 01/22 | 1,627 | 1,642 | 1,618 | 1,637 | +0.18% | 48,900 | 561億4992万 | -1.8% | 14.84 | 0.86 |
| 01/21 | 1,631 | 1,645 | 1,629 | 1,634 | -0.24% | 37,700 | 560億4702万 | -2.1% | 14.81 | 0.85 |
| 01/20 | 1,635 | 1,646 | 1,635 | 1,638 | +0.18% | 28,100 | 561億8422万 | -2.09% | 14.84 | 0.86 |
| 01/17 | 1,633 | 1,646 | 1,629 | 1,635 | +0.55% | 36,800 | 560億8132万 | -2.39% | 14.82 | 0.85 |
| 01/16 | 1,650 | 1,650 | 1,626 | 1,626 | -0.97% | 41,200 | 557億7262万 | -3.1% | 14.74 | 0.85 |
| 01/15 | 1,641 | 1,653 | 1,628 | 1,642 | -0.36% | 54,900 | 563億2142万 | -2.26% | 14.88 | 0.86 |
| 01/14 | 1,665 | 1,665 | 1,645 | 1,648 | -0.96% | 70,500 | 565億2723万 | -1.96% | 14.93 | 0.86 |
| 01/10 | 1,671 | 1,674 | 1,657 | 1,664 | 0% | 33,400 | 570億7604万 | -1.07% | 15.08 | 0.87 |
| 01/09 | 1,673 | 1,682 | 1,657 | 1,664 | +0.36% | 40,700 | 570億7604万 | -1.13% | 15.08 | 0.87 |
| 01/08 | 1,657 | 1,665 | 1,628 | 1,658 | -0.9% | 60,900 | 568億7023万 | -1.54% | 15.03 | 0.87 |
| 01/07 | 1,640 | 1,681 | 1,640 | 1,673 | +1.7% | 71,900 | 573億8474万 | -0.65% | 15.16 | 0.87 |
| 01/06 | 1,641 | 1,655 | 1,632 | 1,645 | -1.08% | 65,800 | 564億2433万 | -2.37% | 14.91 | 0.86 |
| 2019 |
| 12/30 | 1,672 | 1,672 | 1,655 | 1,663 | -0.95% | 59,400 | 570億4173万 | -1.36% | 15.07 | 0.87 |
| 12/27 | 1,680 | 1,697 | 1,677 | 1,679 | 0% | 33,100 | 575億9054万 | -0.59% | 15.22 | 0.88 |
| 12/26 | 1,672 | 1,679 | 1,658 | 1,679 | 0% | 42,700 | 575億9054万 | -0.65% | 15.22 | 0.88 |
| 12/25 | 1,708 | 1,708 | 1,659 | 1,679 | +0.12% | 43,100 | 575億9054万 | -0.65% | 15.22 | 0.88 |
| 12/24 | 1,664 | 1,679 | 1,660 | 1,677 | +0.6% | 25,500 | 575億2194万 | -0.77% | 15.2 | 0.88 |
| 12/23 | 1,674 | 1,679 | 1,657 | 1,667 | -0.48% | 45,300 | 571億7894万 | -1.48% | 15.11 | 0.87 |
| 12/20 | 1,690 | 1,690 | 1,672 | 1,675 | -0.89% | 39,400 | 574億5334万 | -1.12% | 15.18 | 0.88 |
| 12/19 | 1,695 | 1,696 | 1,670 | 1,690 | -0.71% | 31,700 | 579億6785万 | -0.35% | 15.32 | 0.88 |
| 12/18 | 1,704 | 1,704 | 1,687 | 1,702 | -0.12% | 31,100 | 583億7945万 | +0.35% | 15.42 | 0.89 |
| 12/17 | 1,703 | 1,708 | 1,691 | 1,704 | +0.06% | 34,600 | 584億4806万 | +0.35% | 15.44 | 0.89 |
| 12/16 | 1,705 | 1,707 | 1,691 | 1,703 | +0.18% | 26,600 | 584億1376万 | +0.12% | 15.43 | 0.89 |
| 12/13 | 1,703 | 1,711 | 1,693 | 1,700 | +0.83% | 62,300 | 583億1085万 | -0.18% | 15.41 | 0.89 |
| 12/12 | 1,719 | 1,719 | 1,684 | 1,686 | -0.82% | 23,400 | 578億3065万 | -1.17% | 15.28 | 0.88 |
| 12/11 | 1,719 | 1,719 | 1,697 | 1,700 | -1.11% | 31,700 | 583億1085万 | -0.64% | 15.41 | 0.89 |
| 12/10 | 1,704 | 1,720 | 1,689 | 1,719 | +0.82% | 45,200 | 589億6256万 | +0.41% | 15.58 | 0.9 |
| 12/09 | 1,703 | 1,712 | 1,693 | 1,705 | +0.83% | 26,100 | 584億8236万 | -0.35% | 15.45 | 0.89 |
| 12/06 | 1,695 | 1,699 | 1,682 | 1,691 | +0.77% | 49,200 | 580億215万 | -1% | 15.32 | 0.88 |
| 12/05 | 1,677 | 1,678 | 1,663 | 1,678 | +0.18% | 26,000 | 575億5624万 | -1.64% | 15.21 | 0.88 |
| 12/04 | 1,651 | 1,677 | 1,641 | 1,675 | +0.36% | 36,200 | 574億5334万 | -1.76% | 15.18 | 0.88 |
| 12/03 | 1,666 | 1,672 | 1,656 | 1,669 | -1.36% | 39,100 | 572億4754万 | -2.05% | 15.13 | 0.87 |
| 12/02 | 1,689 | 1,704 | 1,680 | 1,692 | +0.53% | 38,800 | 580億3645万 | -0.59% | 15.33 | 0.88 |
| 11/29 | 1,675 | 1,687 | 1,660 | 1,683 | +1.14% | 39,100 | 577億2774万 | -0.94% | 15.25 | 0.88 |
| 11/28 | 1,685 | 1,685 | 1,663 | 1,664 | -1.42% | 30,900 | 570億7604万 | -1.94% | 15.08 | 0.87 |
| 11/27 | 1,689 | 1,700 | 1,685 | 1,688 | +0.12% | 25,500 | 578億9925万 | -0.41% | 15.3 | 0.88 |
| 11/26 | 1,724 | 1,725 | 1,676 | 1,686 | -2.2% | 98,600 | 578億3065万 | -0.3% | 15.28 | 0.88 |
| 11/25 | 1,727 | 1,727 | 1,704 | 1,724 | +1% | 47,500 | 591億3407万 | +2.13% | 15.62 | 0.9 |
| 11/22 | 1,705 | 1,728 | 1,692 | 1,707 | +1.31% | 40,200 | 585億5096万 | +1.43% | 15.47 | 0.89 |
| 11/21 | 1,687 | 1,694 | 1,651 | 1,685 | -0.18% | 34,100 | 577億9635万 | +0.3% | 15.27 | 0.88 |
| 11/20 | 1,694 | 1,705 | 1,680 | 1,688 | -1.34% | 35,000 | 578億9925万 | +0.66% | 15.3 | 0.88 |
| 11/19 | 1,713 | 1,714 | 1,697 | 1,711 | -0.64% | 28,500 | 586億8816万 | +2.27% | 15.51 | 0.89 |
