PBR
2019/12/26～2020/05/29
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 |
| 05/29 | 680 | 687 | 666 | 666 | -2.92% | 96,500 | 121億3312万 | +3.1% | 54.64 | 3.57 |
| 05/28 | 661 | 687 | 654 | 686 | +2.39% | 276,900 | 124億9747万 | +6.85% | 56.28 | 3.68 |
| 05/27 | 688 | 693 | 669 | 670 | -3.6% | 313,600 | 122億599万 | +5.35% | 54.97 | 3.59 |
| 05/26 | 705 | 709 | 687 | 695 | -0.57% | 112,900 | 126億6144万 | +10.49% | 57.02 | 3.73 |
| 05/25 | 701 | 718 | 697 | 699 | -1.69% | 131,400 | 127億3431万 | +12.38% | 57.35 | 3.75 |
| 05/22 | 715 | 724 | 705 | 711 | -0.97% | 60,400 | 129億5292万 | +15.99% | 58.33 | 3.81 |
| 05/21 | 716 | 719 | 698 | 718 | +2.43% | 128,600 | 130億8045万 | +18.87% | 58.9 | 3.85 |
| 05/20 | 685 | 704 | 681 | 701 | +2.94% | 91,200 | 127億7074万 | +18.01% | 57.51 | 3.76 |
| 05/19 | 704 | 708 | 680 | 681 | -2.71% | 114,200 | 124億638万 | +16.41% | 55.87 | 3.65 |
| 05/18 | 715 | 715 | 682 | 700 | -1.13% | 109,300 | 127億5253万 | +20.9% | 57.43 | 3.75 |
| 05/15 | 715 | 721 | 687 | 708 | +1.87% | 96,200 | 128億9827万 | +24.43% | 58.08 | 3.8 |
| 05/14 | 686 | 720 | 683 | 695 | +1.76% | 171,800 | 126億6144万 | +24.33% | 57.02 | 3.73 |
| 05/13 | 680 | 693 | 651 | 683 | -0.44% | 85,100 | 124億4282万 | +24.64% | 56.03 | 3.66 |
| 05/12 | 685 | 700 | 679 | 686 | +2.24% | 110,400 | 124億9747万 | +27.27% | 56.28 | 3.68 |
| 05/11 | 635 | 673 | 631 | 671 | +7.7% | 140,000 | 122億2421万 | +26.84% | 55.05 | 3.6 |
| 05/08 | 624 | 634 | 616 | 623 | +1.14% | 85,800 | 113億4975万 | +19.81% | 51.11 | 3.34 |
| 05/07 | 612 | 619 | 602 | 616 | +4.05% | 107,500 | 112億2222万 | +20.08% | 50.54 | 3.3 |
| 05/01 | 595 | 604 | 571 | 592 | +0.34% | 110,300 | 107億8499万 | +16.77% | 48.57 | 3.17 |
| 04/30 | 584 | 590 | 574 | 590 | +4.42% | 105,100 | 107億4856万 | +17.76% | 48.4 | 3.16 |
| 04/28 | 556 | 575 | 550 | 565 | +2.91% | 137,800 | 102億9311万 | +13.91% | 46.35 | 3.03 |
| 04/27 | 557 | 561 | 542 | 549 | 0% | 80,100 | 100億162万 | +11.59% | 45.04 | 2.94 |
| 04/24 | 568 | 568 | 538 | 549 | -3.35% | 85,500 | 100億162万 | +12.96% | 45.04 | 2.94 |
| 04/23 | 546 | 593 | 546 | 568 | +4.03% | 120,500 | 103億4776万 | +18.09% | 46.6 | 3.05 |
| 04/22 | 559 | 559 | 536 | 546 | -6.35% | 147,300 | 99億4697万 | +14.71% | 44.79 | 2.93 |
| 04/21 | 585 | 629 | 550 | 583 | +1.92% | 565,800 | 106億2103万 | +23.78% | 47.83 | 3.13 |
| 04/20 | 528 | 575 | 515 | 572 | +10% | 140,200 | 104億2063万 | +23.28% | 46.93 | 3.07 |
| 04/17 | 520 | 530 | 511 | 520 | +1.17% | 69,300 | 94億7330万 | +13.54% | 42.66 | 2.79 |
| 04/16 | 500 | 517 | 497 | 514 | +2.8% | 57,700 | 93億6400万 | +12.72% | 42.17 | 2.76 |
| 04/15 | 493 | 510 | 490 | 500 | +2.25% | 77,800 | 91億895万 | +9.65% | 41.02 | 2.68 |
| 04/14 | 484 | 496 | 481 | 489 | +2.52% | 75,700 | 89億855万 | +7% | 40.12 | 2.62 |
| 04/13 | 480 | 486 | 469 | 477 | -0.21% | 75,500 | 86億8993万 | +4.15% | 39.13 | 2.56 |
| 04/10 | 482 | 486 | 455 | 478 | +0.42% | 109,100 | 87億815万 | +3.46% | 39.22 | 2.56 |
| 04/09 | 480 | 495 | 465 | 476 | -7.57% | 268,300 | 86億7172万 | +1.93% | 39.05 | 2.55 |
| 04/08 | 475 | 518 | 468 | 515 | +9.34% | 130,300 | 93億8221万 | +9.11% | 42.25 | 2.76 |
| 04/07 | 452 | 476 | 447 | 471 | +5.13% | 78,800 | 85億8063万 | -0.84% | 38.64 | 2.53 |
| 04/06 | 420 | 451 | 420 | 448 | +5.16% | 61,500 | 81億6161万 | -6.67% | 36.75 | 2.4 |
| 04/03 | 434 | 443 | 421 | 426 | -3.18% | 58,100 | 77億6082万 | -12.16% | 34.95 | 2.28 |
| 04/02 | 442 | 451 | 433 | 440 | -1.12% | 38,700 | 80億1587万 | -10.75% | 36.1 | 2.36 |
| 04/01 | 448 | 471 | 440 | 445 | -0.45% | 63,800 | 81億696万 | -11.35% | 36.51 | 2.39 |
| 03/31 | 445 | 467 | 445 | 447 | -0.45% | 68,200 | 81億4340万 | -12.7% | 36.67 | 2.4 |
| 03/30 | 444 | 451 | 437 | 449 | -1.54% | 71,100 | 81億7983万 | -14.15% | 36.84 | 2.41 |
| 03/27 | 460 | 470 | 448 | 456 | +0.88% | 46,800 | 83億736万 | -14.77% | 37.41 | 2.45 |
| 03/26 | 451 | 458 | 436 | 452 | -3.21% | 69,100 | 82億3449万 | -17.37% | 37.08 | 2.42 |
| 03/25 | 485 | 485 | 453 | 467 | +3.09% | 75,000 | 85億775万 | -16.31% | 38.31 | 2.5 |
| 03/24 | 437 | 453 | 429 | 453 | +7.86% | 74,900 | 82億5270万 | -20.25% | 37.16 | 2.43 |
| 03/23 | 407 | 425 | 392 | 420 | +3.19% | 81,800 | 76億5151万 | -27.34% | 34.46 | 2.25 |
| 03/19 | 460 | 460 | 403 | 407 | -7.08% | 83,900 | 74億1468万 | -31.13% | 33.39 | 2.18 |
| 03/18 | 443 | 462 | 437 | 438 | +2.1% | 89,600 | 79億7944万 | -27.48% | 35.93 | 2.35 |
| 03/17 | 405 | 431 | 396 | 429 | +2.88% | 152,800 | 78億1547万 | -30.24% | 35.2 | 2.3 |
| 03/16 | 437 | 445 | 412 | 417 | +0.48% | 116,200 | 75億9686万 | -33.6% | 34.21 | 2.24 |
| 03/13 | 411 | 434 | 397 | 415 | -11.13% | 246,600 | 75億6042万 | -35.16% | 34.05 | 2.23 |
| 03/12 | 492 | 509 | 465 | 467 | -8.43% | 165,700 | 85億775万 | -28.48% | 38.31 | 2.5 |
| 03/11 | 521 | 547 | 507 | 510 | -3.95% | 82,500 | 92億9112万 | -23.19% | 41.84 | 2.73 |
| 03/10 | 492 | 538 | 475 | 531 | +1.92% | 151,200 | 96億7370万 | -20.98% | 43.56 | 2.85 |
| 03/09 | 550 | 558 | 513 | 521 | -9.39% | 137,700 | 94億9152万 | -23.49% | 42.74 | 2.79 |
| 03/06 | 595 | 602 | 567 | 575 | -5.74% | 107,400 | 104億7529万 | -16.67% | 47.17 | 3.08 |
| 03/05 | 615 | 616 | 598 | 610 | +1.67% | 49,100 | 111億1291万 | -12.61% | 50.04 | 3.27 |
| 03/04 | 580 | 612 | 570 | 600 | +1.87% | 61,100 | 109億3074万 | -14.89% | 49.22 | 3.22 |
| 03/03 | 620 | 620 | 581 | 589 | -0.34% | 110,000 | 107億3034万 | -17.16% | 48.32 | 3.16 |
| 03/02 | 566 | 623 | 566 | 591 | +4.97% | 178,000 | 107億6677万 | -17.57% | 48.49 | 3.17 |
| 02/28 | 597 | 609 | 561 | 563 | -10.21% | 175,400 | 102億5667万 | -22.34% | 46.19 | 3.02 |
| 02/27 | 667 | 672 | 620 | 627 | -6.14% | 129,300 | 114億2262万 | -14.46% | 51.44 | 3.36 |
| 02/26 | 690 | 693 | 660 | 668 | -3.61% | 109,600 | 121億6955万 | -9.61% | 54.8 | 3.58 |
| 02/25 | 699 | 715 | 692 | 693 | -5.59% | 86,900 | 126億2500万 | -6.73% | 56.85 | 3.72 |
| 02/21 | 740 | 746 | 720 | 734 | -0.27% | 51,400 | 133億7193万 | -1.61% | 60.22 | 3.94 |
| 02/20 | 760 | 760 | 736 | 736 | -3.16% | 78,700 | 133億5317万 | -1.6% | 60.13 | 3.93 |
| 02/19 | 720 | 767 | 719 | 760 | +3.4% | 118,400 | 137億8860万 | +1.33% | 62.09 | 4.06 |
| 02/18 | 703 | 739 | 694 | 735 | +4.55% | 143,800 | 133億3503万 | -2.13% | 60.05 | 3.92 |
| 02/17 | 710 | 719 | 693 | 703 | -1.82% | 85,000 | 127億5445万 | -6.64% | 57.43 | 3.75 |
| 02/14 | 725 | 731 | 716 | 716 | -1.65% | 72,100 | 129億9031万 | -4.91% | 58.5 | 3.82 |
| 02/13 | 730 | 734 | 721 | 728 | -0.68% | 58,500 | 132億803万 | -3.06% | 59.48 | 3.89 |
| 02/12 | 735 | 742 | 725 | 733 | -0.41% | 62,000 | 132億9874万 | -2.27% | 59.88 | 3.91 |
| 02/10 | 741 | 748 | 729 | 736 | -0.67% | 46,900 | 133億5317万 | -1.6% | 60.13 | 3.93 |
| 02/07 | 727 | 749 | 726 | 741 | +2.07% | 82,600 | 134億4388万 | -0.94% | 60.54 | 3.96 |
| 02/06 | 734 | 747 | 721 | 726 | -0.95% | 102,400 | 131億7174万 | -2.94% | 59.31 | 3.88 |
| 02/05 | 733 | 739 | 721 | 733 | 0% | 72,300 | 132億9874万 | -2.14% | 59.88 | 3.91 |
| 02/04 | 722 | 744 | 711 | 733 | +1.1% | 101,100 | 132億9874万 | -2.14% | 59.88 | 3.91 |
| 02/03 | 727 | 741 | 724 | 725 | -2.95% | 107,000 | 131億5360万 | -3.33% | 59.23 | 3.87 |
| 01/31 | 744 | 756 | 736 | 747 | -0.27% | 94,200 | 135億5274万 | -0.53% | 61.03 | 3.99 |
| 01/30 | 764 | 780 | 745 | 749 | -2.73% | 169,500 | 135億8903万 | -0.53% | 61.19 | 4 |
| 01/29 | 789 | 789 | 768 | 770 | -1.03% | 88,500 | 139億7003万 | +1.99% | 62.91 | 4.11 |
| 01/28 | 743 | 790 | 742 | 778 | +2.77% | 105,200 | 141億1517万 | +2.91% | 63.56 | 4.15 |
| 01/27 | 743 | 761 | 740 | 757 | +0.4% | 78,700 | 137億3417万 | 0% | 61.84 | 4.04 |
| 01/24 | 779 | 779 | 751 | 754 | -1.82% | 66,600 | 136億7974万 | -0.53% | 61.6 | 4.03 |
| 01/23 | 780 | 787 | 768 | 768 | -1.16% | 86,100 | 139億3374万 | +1.19% | 62.74 | 4.1 |
| 01/22 | 789 | 798 | 774 | 777 | +1.3% | 134,900 | 140億9703万 | +2.1% | 63.48 | 4.15 |
| 01/21 | 769 | 777 | 759 | 767 | -0.65% | 83,500 | 139億409万 | +0.52% | 62.61 | 4.09 |
| 01/20 | 777 | 785 | 772 | 772 | -0.52% | 71,000 | 139億9473万 | +0.78% | 63.02 | 4.12 |
| 01/17 | 788 | 791 | 767 | 776 | -1.77% | 136,900 | 140億6725万 | +1.17% | 63.34 | 4.14 |
| 01/16 | 786 | 812 | 778 | 790 | +1.54% | 246,200 | 143億2104万 | +2.86% | 64.49 | 4.21 |
| 01/15 | 779 | 790 | 763 | 778 | +0.39% | 151,200 | 141億350万 | +1.43% | 63.51 | 4.15 |
| 01/14 | 777 | 805 | 771 | 775 | -1.27% | 311,900 | 140億4912万 | +1.04% | 63.26 | 4.13 |
| 01/10 | 716 | 785 | 710 | 785 | +9.79% | 608,600 | 142億3040万 | +2.21% | 64.08 | 4.19 |
| 01/09 | 705 | 727 | 687 | 715 | +7.52% | 370,500 | 129億6144万 | -6.9% | 58.36 | 3.81 |
| 01/08 | 688 | 688 | 650 | 665 | -3.9% | 327,300 | 120億5505万 | -13.86% | 54.28 | 3.55 |
| 01/07 | 700 | 708 | 692 | 692 | -1% | 132,700 | 125億4450万 | -10.94% | 56.49 | 3.69 |
| 01/06 | 722 | 723 | 689 | 699 | -4.25% | 216,300 | 126億7140万 | -10.5% | 57.06 | 3.73 |
| 2019 |
| 12/30 | 750 | 750 | 721 | 730 | -2.14% | 151,300 | 132億3336万 | -7.12% | 59.59 | 3.89 |
| 12/27 | 736 | 757 | 736 | 746 | +0.81% | 123,900 | 135億2341万 | -5.45% | 60.9 | 3.98 |
| 12/26 | 740 | 753 | 737 | 740 | 0% | 136,500 | 134億1464万 | -6.57% | 60.41 | 3.95 |
