PBR
2020/02/19～2020/07/15
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 |
| 07/15 | 1,954 | 1,973 | 1,940 | 1,973 | +2.76% | 1,400 | 213億1560万 | +0.77% | 81.67 | 3.75 |
| 07/14 | 1,911 | 1,920 | 1,911 | 1,920 | +0.47% | 1,000 | 207億4301万 | -1.99% | 79.48 | 3.65 |
| 07/13 | 1,962 | 1,962 | 1,900 | 1,911 | -0.57% | 2,000 | 206億4578万 | -2.6% | 79.1 | 3.64 |
| 07/10 | 1,927 | 1,927 | 1,922 | 1,922 | 0% | 400 | 207億6462万 | -2.19% | 79.56 | 3.66 |
| 07/09 | 1,960 | 1,960 | 1,916 | 1,922 | -1.94% | 2,700 | 207億6462万 | -2.24% | 79.56 | 3.66 |
| 07/08 | 1,950 | 1,960 | 1,920 | 1,960 | +0.51% | 1,300 | 211億7516万 | -0.41% | 81.13 | 3.73 |
| 07/07 | 1,954 | 1,994 | 1,950 | 1,950 | -2.11% | 500 | 210億6712万 | -1.02% | 80.72 | 3.71 |
| 07/06 | 2,000 | 2,000 | 1,950 | 1,992 | +3.05% | 800 | 215億2087万 | +1.07% | 82.46 | 3.79 |
| 07/03 | 2,003 | 2,003 | 1,931 | 1,933 | -3.49% | 2,900 | 208億8346万 | -1.88% | 80.01 | 3.68 |
| 07/02 | 1,985 | 2,015 | 1,984 | 2,003 | +0.75% | 2,600 | 216億3971万 | +1.68% | 82.91 | 3.81 |
| 07/01 | 2,009 | 2,009 | 1,975 | 1,988 | 0% | 1,200 | 214億7766万 | +1.12% | 82.29 | 3.78 |
| 06/30 | 2,000 | 2,010 | 1,960 | 1,988 | -0.5% | 1,800 | 214億7766万 | +1.22% | 82.29 | 3.78 |
| 06/29 | 1,967 | 1,998 | 1,967 | 1,998 | +1.58% | 3,000 | 215億8570万 | +1.89% | 82.71 | 3.8 |
| 06/26 | 1,991 | 1,996 | 1,944 | 1,967 | +0.82% | 1,300 | 212億5078万 | +0.41% | 81.42 | 3.74 |
| 06/25 | 2,006 | 2,006 | 1,950 | 1,951 | -2.45% | 900 | 210億7792万 | -0.46% | 80.76 | 3.71 |
| 06/24 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 1,200 | 216億730万 | +1.99% | 82.79 | 3.8 |
| 06/23 | 1,980 | 1,980 | 1,947 | 1,980 | +0.71% | 1,900 | 213億9123万 | +1.12% | 81.96 | 3.77 |
| 06/22 | 1,974 | 1,980 | 1,966 | 1,966 | +0.05% | 800 | 212億3998万 | +0.46% | 81.38 | 3.74 |
| 06/19 | 1,999 | 1,999 | 1,965 | 1,965 | +1.08% | 1,100 | 212億2918万 | +0.46% | 81.34 | 3.74 |
| 06/18 | 1,907 | 1,950 | 1,901 | 1,944 | +1.25% | 5,600 | 210億230万 | -0.61% | 80.47 | 3.7 |
| 06/17 | 1,963 | 1,990 | 1,900 | 1,920 | -2.04% | 3,900 | 207億4301万 | -1.89% | 79.48 | 3.65 |
| 06/16 | 1,929 | 1,963 | 1,893 | 1,960 | +3.76% | 2,400 | 211億7516万 | 0% | 81.13 | 3.73 |
| 06/15 | 1,920 | 1,926 | 1,885 | 1,889 | -1.41% | 4,700 | 204億810万 | -3.72% | 78.19 | 3.59 |
| 06/12 | 2,025 | 2,025 | 1,901 | 1,916 | -5.15% | 12,000 | 206億9980万 | -2.54% | 79.31 | 3.65 |
| 06/11 | 2,015 | 2,020 | 1,990 | 2,020 | +0.25% | 3,000 | 218億2338万 | +2.75% | 83.62 | 3.84 |
| 06/10 | 2,002 | 2,015 | 1,979 | 2,015 | +1.87% | 3,400 | 217億6936万 | +2.75% | 83.41 | 3.83 |
| 06/09 | 1,999 | 2,000 | 1,963 | 1,978 | -1% | 3,600 | 213億6962万 | +1.07% | 81.88 | 3.76 |
| 06/08 | 1,958 | 1,998 | 1,958 | 1,998 | +2.04% | 900 | 215億8570万 | +2.04% | 82.71 | 3.8 |
| 06/05 | 1,962 | 1,998 | 1,928 | 1,958 | -0.61% | 3,700 | 211億5355万 | +0.2% | 81.05 | 3.72 |
| 06/04 | 2,000 | 2,000 | 1,949 | 1,970 | -1.5% | 3,300 | 212億8319万 | +0.92% | 81.55 | 3.75 |
| 06/03 | 1,996 | 2,000 | 1,950 | 2,000 | +1.27% | 3,200 | 216億730万 | +2.62% | 82.79 | 3.8 |
| 06/02 | 1,992 | 1,995 | 1,961 | 1,975 | +0.05% | 3,100 | 213億3721万 | +1.59% | 81.75 | 3.76 |
| 06/01 | 1,901 | 1,974 | 1,901 | 1,974 | +2.44% | 4,800 | 213億2641万 | +1.65% | 81.71 | 3.76 |
| 05/29 | 1,900 | 1,927 | 1,900 | 1,927 | +1.9% | 2,300 | 208億1864万 | -0.52% | 79.77 | 3.67 |
| 05/28 | 1,961 | 1,962 | 1,890 | 1,891 | -2.53% | 3,900 | 204億2970万 | -2.32% | 78.28 | 3.6 |
| 05/27 | 1,945 | 1,961 | 1,930 | 1,940 | +0.52% | 2,600 | 209億5908万 | +0.21% | 80.3 | 3.69 |
| 05/26 | 1,971 | 1,971 | 1,930 | 1,930 | -0.05% | 2,800 | 208億5105万 | -0.1% | 79.89 | 3.67 |
| 05/25 | 1,990 | 1,990 | 1,930 | 1,931 | -2.96% | 5,300 | 208億6185万 | +0.21% | 79.93 | 3.67 |
| 05/22 | 1,987 | 1,990 | 1,961 | 1,990 | +0.66% | 900 | 214億9927万 | +3.59% | 82.37 | 3.79 |
| 05/21 | 1,966 | 2,000 | 1,950 | 1,977 | +2.65% | 3,500 | 213億4565万 | +3.51% | 81.84 | 3.76 |
| 05/20 | 2,040 | 2,040 | 1,926 | 1,926 | -2.48% | 3,200 | 207億9501万 | +1.37% | 79.72 | 3.66 |
| 05/19 | 1,978 | 1,980 | 1,975 | 1,975 | +1.7% | 1,900 | 213億2406万 | +4.44% | 81.75 | 3.76 |
| 05/18 | 1,989 | 1,989 | 1,941 | 1,942 | -0.51% | 1,400 | 209億6776万 | +3.24% | 80.39 | 3.69 |
| 05/15 | 1,998 | 1,998 | 1,951 | 1,952 | -1.56% | 1,200 | 210億7573万 | +4.44% | 80.8 | 3.71 |
| 05/14 | 1,971 | 2,007 | 1,950 | 1,983 | +0.3% | 3,300 | 214億1043万 | +6.79% | 82.08 | 3.77 |
| 05/13 | 2,019 | 2,020 | 1,950 | 1,977 | -1.64% | 3,500 | 213億4565万 | +7.33% | 81.84 | 3.76 |
| 05/12 | 1,995 | 2,010 | 1,911 | 2,010 | +0.5% | 6,000 | 217億195万 | +9.84% | 83.2 | 3.82 |
| 05/11 | 1,941 | 2,007 | 1,941 | 2,000 | +4.17% | 3,900 | 215億9398万 | +10.19% | 82.79 | 3.8 |
| 05/08 | 1,900 | 1,964 | 1,900 | 1,920 | +1.96% | 1,700 | 207億3022万 | +6.49% | 79.48 | 3.65 |
| 05/07 | 2,019 | 2,019 | 1,883 | 1,883 | -2.08% | 3,100 | 203億3073万 | +5.02% | 77.95 | 3.58 |
| 05/01 | 2,010 | 2,020 | 1,903 | 1,923 | -3.66% | 5,800 | 207億6261万 | +7.67% | 79.6 | 3.66 |
| 04/30 | 1,900 | 2,000 | 1,900 | 1,996 | +4.56% | 11,800 | 215億5080万 | +12.26% | 82.62 | 3.79 |
| 04/28 | 1,908 | 1,915 | 1,900 | 1,909 | +0.85% | 900 | 206億1146万 | +7.98% | 79.02 | 3.63 |
| 04/27 | 1,899 | 1,899 | 1,865 | 1,893 | -0.05% | 1,100 | 204億3870万 | +7.37% | 78.36 | 3.6 |
| 04/24 | 1,898 | 1,899 | 1,824 | 1,894 | +0.42% | 5,700 | 204億4950万 | +8.04% | 78.4 | 3.6 |
| 04/23 | 1,930 | 1,930 | 1,886 | 1,886 | -1.98% | 5,800 | 203億6313万 | +8.08% | 78.07 | 3.59 |
| 04/22 | 1,897 | 1,934 | 1,845 | 1,924 | +3.61% | 10,300 | 207億7341万 | +10.7% | 79.64 | 3.66 |
| 04/21 | 1,860 | 1,887 | 1,857 | 1,857 | -2.26% | 1,000 | 200億2773万 | +7.34% | 76.87 | 3.53 |
| 04/20 | 1,985 | 1,985 | 1,864 | 1,900 | +1.01% | 5,800 | 204億9148万 | +10.08% | 78.65 | 3.61 |
| 04/17 | 1,878 | 1,920 | 1,840 | 1,881 | +2.06% | 7,900 | 202億8657万 | +9.68% | 77.86 | 3.57 |
| 04/16 | 1,810 | 1,860 | 1,801 | 1,843 | +1.82% | 4,800 | 198億7674万 | +7.84% | 76.29 | 3.5 |
| 04/15 | 1,799 | 1,810 | 1,760 | 1,810 | +1.86% | 1,400 | 195億2083万 | +6.22% | 74.92 | 3.44 |
| 04/14 | 1,728 | 1,780 | 1,715 | 1,777 | +4.53% | 2,600 | 191億6493万 | +4.71% | 73.56 | 3.37 |
| 04/13 | 1,724 | 1,727 | 1,673 | 1,700 | -2.3% | 2,000 | 183億3448万 | +0.53% | 70.37 | 3.23 |
| 04/10 | 1,700 | 1,740 | 1,700 | 1,740 | +3.02% | 3,000 | 187億6588万 | +2.59% | 72.03 | 3.3 |
| 04/09 | 1,725 | 1,726 | 1,689 | 1,689 | -2.14% | 900 | 182億1585万 | -0.82% | 69.91 | 3.21 |
| 04/08 | 1,704 | 1,726 | 1,674 | 1,726 | +3.73% | 1,600 | 186億1489万 | +0.88% | 71.45 | 3.28 |
| 04/07 | 1,730 | 1,730 | 1,664 | 1,664 | +0.85% | 1,200 | 179億4623万 | -3.09% | 68.88 | 3.16 |
| 04/06 | 1,600 | 1,650 | 1,600 | 1,650 | +3.13% | 5,600 | 177億9524万 | -4.4% | 68.3 | 3.13 |
| 04/03 | 1,628 | 1,628 | 1,600 | 1,600 | -4.08% | 3,500 | 172億5599万 | -7.89% | 66.23 | 3.04 |
| 04/02 | 1,719 | 1,719 | 1,666 | 1,668 | +1.09% | 1,200 | 179億8936万 | -4.74% | 69.05 | 3.17 |
| 04/01 | 1,703 | 1,703 | 1,635 | 1,650 | -3.11% | 500 | 177億9524万 | -6.41% | 68.3 | 3.13 |
| 03/31 | 1,660 | 1,705 | 1,660 | 1,703 | +2.59% | 1,900 | 183億6684万 | -4.06% | 70.36 | 3.29 |
| 03/30 | 1,660 | 1,666 | 1,586 | 1,660 | -3.21% | 5,500 | 179億309万 | -7.05% | 68.59 | 3.21 |
| 03/27 | 1,785 | 1,799 | 1,715 | 1,715 | +0.59% | 1,500 | 184億9626万 | -4.62% | 70.86 | 3.31 |
| 03/26 | 1,710 | 1,750 | 1,705 | 1,705 | -2.57% | 5,300 | 183億8841万 | -5.7% | 70.44 | 3.29 |
| 03/25 | 1,820 | 1,849 | 1,730 | 1,750 | -1.69% | 5,500 | 188億7373万 | -3.74% | 72.3 | 3.38 |
| 03/24 | 1,673 | 1,856 | 1,651 | 1,780 | +7.23% | 1,700 | 191億9728万 | -2.63% | 73.54 | 3.44 |
| 03/23 | 1,633 | 1,673 | 1,633 | 1,660 | -2.3% | 2,200 | 179億309万 | -9.59% | 68.59 | 3.21 |
| 03/19 | 1,747 | 1,747 | 1,627 | 1,699 | -0.47% | 3,500 | 183億2370万 | -8.11% | 70.2 | 3.28 |
| 03/18 | 1,710 | 1,715 | 1,662 | 1,707 | -0.64% | 2,200 | 184億998万 | -8.23% | 70.53 | 3.3 |
| 03/17 | 1,700 | 1,730 | 1,600 | 1,718 | -1.66% | 3,500 | 185億2861万 | -8.13% | 70.98 | 3.32 |
| 03/16 | 1,644 | 1,749 | 1,644 | 1,747 | +6.27% | 2,100 | 188億4138万 | -7.07% | 72.18 | 3.38 |
| 03/13 | 1,749 | 1,749 | 1,600 | 1,644 | -4.92% | 3,900 | 177億3053万 | -12.97% | 67.92 | 3.18 |
| 03/12 | 1,706 | 1,745 | 1,705 | 1,729 | +0.58% | 2,000 | 186億4725万 | -9.05% | 71.44 | 3.34 |
| 03/11 | 1,637 | 1,730 | 1,624 | 1,719 | +5.27% | 2,600 | 185億3940万 | -10.05% | 71.02 | 3.32 |
| 03/10 | 1,549 | 1,706 | 1,509 | 1,633 | +0.25% | 3,600 | 176億1189万 | -14.99% | 67.47 | 3.16 |
| 03/09 | 1,771 | 1,839 | 1,614 | 1,629 | -10.74% | 11,100 | 175億6875万 | -15.86% | 67.3 | 3.15 |
| 03/06 | 1,900 | 1,900 | 1,793 | 1,825 | -3.95% | 4,600 | 196億8261万 | -6.41% | 75.4 | 3.53 |
| 03/05 | 1,940 | 1,940 | 1,886 | 1,900 | 0% | 3,000 | 204億9148万 | -2.91% | 78.5 | 3.67 |
| 03/04 | 1,885 | 1,900 | 1,885 | 1,900 | +0.96% | 900 | 204億9148万 | -3.11% | 78.5 | 3.67 |
| 03/03 | 1,902 | 1,904 | 1,871 | 1,882 | -0.21% | 2,900 | 202億9735万 | -4.22% | 77.76 | 3.64 |
| 03/02 | 1,883 | 1,980 | 1,883 | 1,886 | -1.92% | 8,600 | 203億4049万 | -4.22% | 77.92 | 3.64 |
| 02/28 | 1,904 | 1,980 | 1,900 | 1,923 | -1.64% | 29,000 | 207億3954万 | -2.58% | 79.45 | 3.72 |
| 02/27 | 1,956 | 1,980 | 1,946 | 1,955 | -0.05% | 8,100 | 210億8466万 | -1.06% | 80.77 | 3.78 |
| 02/26 | 1,959 | 1,977 | 1,906 | 1,956 | -0.15% | 6,000 | 210億9544万 | -1.01% | 80.81 | 3.78 |
| 02/25 | 1,943 | 1,959 | 1,940 | 1,959 | -0.86% | 3,200 | 211億2780万 | -0.96% | 80.94 | 3.79 |
| 02/21 | 1,950 | 1,977 | 1,950 | 1,976 | +1.33% | 3,800 | 213億1114万 | -0.1% | 81.64 | 3.82 |
| 02/20 | 1,991 | 1,991 | 1,950 | 1,950 | -0.56% | 2,400 | 209億6443万 | -1.47% | 80.31 | 3.76 |
| 02/19 | 1,956 | 1,970 | 1,940 | 1,961 | -0.25% | 5,200 | 210億8269万 | -1.06% | 80.77 | 3.78 |
