PBR
2019/10/30～2020/03/30
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 |
| 03/30 | 728 | 751 | 722 | 751 | +0.13% | 1,800 | 67億7798万 | -2.72% | 7.67 | 0.86 |
| 03/27 | 750 | 750 | 750 | 750 | +4.75% | 100 | 67億6896万 | -3.72% | 7.66 | 0.86 |
| 03/26 | 793 | 793 | 716 | 716 | -8.21% | 3,500 | 64億6210万 | -8.91% | 7.31 | 0.82 |
| 03/25 | 833 | 833 | 780 | 780 | +6.85% | 6,100 | 70億3971万 | -1.76% | 7.97 | 0.89 |
| 03/24 | 712 | 737 | 712 | 730 | +3.25% | 3,900 | 65億8845万 | -8.64% | 7.46 | 0.83 |
| 03/23 | 710 | 710 | 700 | 707 | +0.28% | 15,900 | 63億8087万 | -12.39% | 7.22 | 0.81 |
| 03/19 | 706 | 731 | 692 | 705 | -2.08% | 3,300 | 63億6282万 | -13.6% | 7.2 | 0.8 |
| 03/18 | 692 | 739 | 692 | 720 | +6.19% | 2,300 | 64億9820万 | -12.62% | 7.35 | 0.82 |
| 03/17 | 691 | 692 | 651 | 678 | -1.88% | 12,400 | 61億1913万 | -18.61% | 6.92 | 0.77 |
| 03/16 | 745 | 745 | 690 | 691 | -7.25% | 5,000 | 62億3646万 | -18.03% | 7.06 | 0.79 |
| 03/13 | 715 | 745 | 692 | 745 | -1.97% | 4,400 | 67億2383万 | -12.56% | 7.61 | 0.85 |
| 03/12 | 750 | 760 | 715 | 760 | -1.3% | 2,600 | 68億5921万 | -11.53% | 7.76 | 0.87 |
| 03/11 | 740 | 770 | 740 | 770 | +4.05% | 1,700 | 69億4946万 | -11.09% | 7.86 | 0.88 |
| 03/10 | 710 | 740 | 702 | 740 | 0% | 11,300 | 66億7870万 | -15.23% | 7.56 | 0.84 |
| 03/09 | 734 | 745 | 734 | 740 | -5.01% | 3,800 | 66億7870万 | -16% | 7.56 | 0.84 |
| 03/06 | 800 | 800 | 770 | 779 | -3.83% | 1,800 | 70億3069万 | -12.37% | 7.96 | 0.89 |
| 03/05 | 825 | 825 | 800 | 810 | -1.82% | 3,800 | 73億1047万 | -9.5% | 8.27 | 0.92 |
| 03/04 | 782 | 825 | 780 | 825 | +4.43% | 3,900 | 74億4585万 | -8.44% | 8.43 | 0.94 |
| 03/03 | 816 | 825 | 780 | 790 | +0.51% | 4,800 | 71億2997万 | -12.8% | 8.07 | 0.9 |
| 03/02 | 738 | 836 | 703 | 786 | +4.11% | 9,300 | 70億9387万 | -13.82% | 8.03 | 0.9 |
| 02/28 | 821 | 821 | 747 | 755 | -10.23% | 11,000 | 68億1408万 | -17.76% | 7.71 | 0.86 |
| 02/27 | 882 | 882 | 841 | 841 | -4.65% | 7,300 | 75億9026万 | -9.18% | 8.59 | 0.96 |
| 02/26 | 919 | 919 | 880 | 882 | -4.23% | 3,600 | 79億6029万 | -5.16% | 9.01 | 1.01 |
| 02/25 | 927 | 927 | 915 | 921 | -0.32% | 5,200 | 83億1228万 | -1.18% | 9.41 | 1.05 |
| 02/21 | 919 | 925 | 911 | 924 | 0% | 1,200 | 83億3935万 | -0.86% | 9.44 | 1.05 |
| 02/20 | 926 | 926 | 908 | 924 | -0.65% | 500 | 83億3935万 | -0.96% | 9.44 | 1.05 |
| 02/19 | 901 | 930 | 872 | 930 | +2.76% | 7,000 | 83億9351万 | -0.32% | 9.5 | 1.06 |
| 02/18 | 902 | 905 | 902 | 905 | -1.31% | 1,400 | 81億6787万 | -3% | 9.24 | 1.03 |
| 02/17 | 921 | 922 | 900 | 917 | -0.65% | 3,300 | 82億7618万 | -1.93% | 9.36 | 1.05 |
| 02/14 | 923 | 924 | 923 | 923 | -0.54% | 1,500 | 83億3033万 | -1.39% | 9.43 | 1.05 |
| 02/13 | 928 | 928 | 928 | 928 | +0.11% | 300 | 83億7545万 | -0.85% | 9.48 | 1.06 |
| 02/12 | 928 | 928 | 927 | 927 | 0% | 900 | 83億6643万 | -0.96% | 9.47 | 1.06 |
| 02/10 | 927 | 933 | 927 | 927 | -0.11% | 1,600 | 83億6643万 | -1.07% | 9.47 | 1.06 |
| 02/07 | 933 | 933 | 928 | 928 | +0.11% | 1,300 | 83億7545万 | -0.96% | 9.48 | 1.06 |
| 02/06 | 930 | 932 | 927 | 927 | -0.11% | 1,600 | 83億6643万 | -1.17% | 9.47 | 1.06 |
| 02/05 | 934 | 934 | 917 | 928 | -0.64% | 3,000 | 83億7545万 | -1.07% | 9.48 | 1.06 |
| 02/04 | 928 | 934 | 917 | 934 | +0.65% | 1,100 | 84億2961万 | -0.53% | 9.54 | 1.06 |
| 02/03 | 922 | 955 | 917 | 928 | -0.64% | 3,600 | 83億7545万 | -1.17% | 9.48 | 1.06 |
| 01/31 | 939 | 939 | 933 | 934 | -0.64% | 400 | 84億2961万 | -0.53% | 9.54 | 1.06 |
| 01/30 | 945 | 959 | 940 | 940 | -0.53% | 1,900 | 84億8376万 | +0.11% | 9.6 | 1.07 |
| 01/29 | 951 | 952 | 945 | 945 | -0.63% | 1,000 | 85億2888万 | +0.64% | 9.65 | 1.08 |
| 01/28 | 944 | 951 | 941 | 951 | +0.32% | 1,500 | 85億8304万 | +1.28% | 9.71 | 1.08 |
| 01/27 | 948 | 957 | 948 | 948 | -0.21% | 5,400 | 85億5596万 | +1.07% | 9.68 | 1.08 |
| 01/24 | 939 | 950 | 939 | 950 | +1.39% | 1,300 | 85億7401万 | +1.39% | 9.7 | 1.08 |
| 01/23 | 948 | 954 | 923 | 937 | -1.16% | 4,200 | 84億5668万 | 0% | 9.57 | 1.07 |
| 01/22 | 939 | 950 | 937 | 948 | +0.96% | 3,500 | 85億5596万 | +1.28% | 9.68 | 1.08 |
| 01/21 | 932 | 939 | 930 | 939 | +0.32% | 1,600 | 84億7473万 | +0.43% | 9.59 | 1.07 |
| 01/20 | 931 | 936 | 931 | 936 | +0.54% | 1,000 | 84億4766万 | +0.21% | 9.56 | 1.07 |
| 01/17 | 930 | 931 | 928 | 931 | +0.11% | 2,000 | 84億253万 | -0.11% | 9.51 | 1.06 |
| 01/16 | 931 | 942 | 930 | 930 | -0.11% | 3,100 | 83億9351万 | -0.21% | 9.5 | 1.06 |
| 01/15 | 940 | 940 | 931 | 931 | -0.96% | 900 | 84億253万 | 0% | 9.51 | 1.06 |
| 01/14 | 942 | 942 | 935 | 940 | -0.21% | 1,500 | 84億8376万 | +1.08% | 9.6 | 1.07 |
| 01/10 | 942 | 942 | 942 | 942 | +0.21% | 800 | 85億181万 | +1.51% | 9.62 | 1.07 |
| 01/09 | 930 | 944 | 930 | 940 | +1.62% | 1,000 | 84億8376万 | +1.51% | 9.6 | 1.07 |
| 01/08 | 932 | 933 | 925 | 925 | -1.6% | 2,100 | 83億4838万 | 0% | 9.45 | 1.05 |
| 01/07 | 935 | 940 | 930 | 940 | +0.53% | 1,200 | 84億8376万 | +1.73% | 9.6 | 1.07 |
| 01/06 | 945 | 946 | 935 | 935 | -1.16% | 2,400 | 84億3863万 | +1.41% | 9.55 | 1.07 |
| 2019 |
| 12/30 | 941 | 946 | 939 | 946 | 0% | 1,600 | 85億3791万 | +2.71% | 9.66 | 1.08 |
| 12/27 | 935 | 968 | 935 | 946 | +1.28% | 4,700 | 85億3791万 | +2.94% | 9.66 | 1.08 |
| 12/26 | 934 | 934 | 928 | 934 | 0% | 6,800 | 84億2961万 | +1.85% | 9.54 | 1.06 |
| 12/25 | 944 | 949 | 934 | 934 | 0% | 5,900 | 84億2961万 | +2.08% | 9.54 | 1.06 |
| 12/24 | 933 | 938 | 932 | 934 | -0.43% | 2,100 | 84億2961万 | +2.19% | 9.54 | 1.06 |
| 12/23 | 943 | 943 | 938 | 938 | -0.53% | 2,100 | 84億6571万 | +2.85% | 9.58 | 1.07 |
| 12/20 | 940 | 944 | 940 | 943 | +0.53% | 2,000 | 85億1083万 | +3.63% | 9.63 | 1.08 |
| 12/19 | 938 | 938 | 936 | 938 | +0.21% | 1,900 | 84億6571万 | +3.3% | 9.58 | 1.07 |
| 12/18 | 925 | 939 | 924 | 936 | +1.3% | 1,700 | 84億4766万 | +3.31% | 9.56 | 1.07 |
| 12/17 | 930 | 932 | 920 | 924 | -0.86% | 3,200 | 83億3935万 | +2.21% | 9.44 | 1.05 |
| 12/16 | 945 | 945 | 932 | 932 | -1.38% | 1,800 | 84億1156万 | +3.21% | 9.52 | 1.06 |
| 12/13 | 958 | 958 | 940 | 945 | +3.5% | 13,600 | 85億2888万 | +4.77% | 9.65 | 1.08 |
| 12/12 | 915 | 920 | 913 | 913 | 0% | 1,400 | 82億4008万 | +1.44% | 9.32 | 1.04 |
| 12/11 | 916 | 920 | 913 | 913 | -0.22% | 1,600 | 82億4008万 | +1.56% | 9.32 | 1.04 |
| 12/10 | 907 | 915 | 907 | 915 | +0.88% | 2,400 | 82億5813万 | +1.89% | 9.34 | 1.04 |
| 12/09 | 909 | 912 | 907 | 907 | -0.11% | 2,500 | 81億8592万 | +1% | 9.26 | 1.03 |
| 12/06 | 900 | 908 | 900 | 908 | +0.33% | 2,100 | 81億9495万 | +1.23% | 9.27 | 1.04 |
| 12/05 | 905 | 905 | 900 | 905 | -0.33% | 700 | 81億6787万 | +1% | 9.24 | 1.03 |
| 12/04 | 892 | 908 | 892 | 908 | +1.57% | 1,400 | 81億9495万 | +1.34% | 9.27 | 1.04 |
| 12/03 | 900 | 900 | 892 | 894 | -0.67% | 700 | 80億6860万 | -0.22% | 9.13 | 1.02 |
| 12/02 | 905 | 906 | 900 | 900 | -0.22% | 1,600 | 81億2275万 | +0.45% | 9.19 | 1.03 |
| 11/29 | 905 | 905 | 902 | 902 | -0.33% | 800 | 81億4080万 | +0.67% | 9.21 | 1.03 |
| 11/28 | 902 | 905 | 901 | 905 | +0.33% | 1,400 | 81億6787万 | +1% | 9.24 | 1.03 |
| 11/27 | 902 | 902 | 900 | 902 | -0.11% | 500 | 81億4080万 | +0.67% | 9.21 | 1.03 |
| 11/26 | 900 | 903 | 900 | 903 | +0.22% | 700 | 81億4982万 | +0.78% | 9.22 | 1.03 |
| 11/25 | 910 | 910 | 890 | 901 | +0.67% | 6,000 | 81億3177万 | +0.56% | 9.2 | 1.03 |
| 11/22 | 890 | 895 | 889 | 895 | +0.56% | 700 | 80億7762万 | -0.11% | 9.14 | 1.02 |
| 11/21 | 889 | 890 | 886 | 890 | +0.11% | 700 | 80億3249万 | -0.67% | 9.09 | 1.01 |
| 11/20 | 891 | 892 | 889 | 889 | -0.22% | 1,100 | 80億2347万 | -0.78% | 9.08 | 1.01 |
| 11/19 | 895 | 898 | 890 | 891 | -0.67% | 1,400 | 80億4152万 | -0.56% | 9.1 | 1.02 |
| 11/18 | 891 | 897 | 891 | 897 | +0.9% | 500 | 80億9567万 | +0.11% | 9.16 | 1.02 |
| 11/15 | 889 | 895 | 889 | 889 | 0% | 500 | 80億2347万 | -0.78% | 9.08 | 1.01 |
| 11/14 | 892 | 896 | 889 | 889 | -0.34% | 2,000 | 80億2347万 | -0.78% | 9.08 | 1.01 |
| 11/13 | 893 | 895 | 892 | 892 | -0.67% | 1,200 | 80億5054万 | -0.45% | 9.11 | 1.02 |
| 11/12 | 893 | 898 | 893 | 898 | +0.56% | 400 | 81億470万 | +0.22% | 9.17 | 1.02 |
| 11/11 | 893 | 899 | 893 | 893 | +0.11% | 900 | 80億5957万 | -0.22% | 9.12 | 1.02 |
| 11/08 | 895 | 895 | 892 | 892 | -0.67% | 1,800 | 80億5054万 | -0.34% | 9.11 | 1.02 |
| 11/07 | 895 | 898 | 895 | 898 | -0.11% | 900 | 81億470万 | +0.34% | 9.17 | 1.02 |
| 11/06 | 895 | 899 | 895 | 899 | +0.45% | 900 | 81億1372万 | +0.33% | 9.18 | 1.02 |
| 11/05 | 890 | 899 | 890 | 895 | +0.56% | 2,000 | 80億7762万 | -0.11% | 9.14 | 1.02 |
| 11/01 | 895 | 895 | 890 | 890 | -0.56% | 400 | 80億3249万 | -0.78% | 9.09 | 1.01 |
| 10/31 | 886 | 895 | 886 | 895 | 0% | 400 | 80億7762万 | -0.33% | 9.14 | 1.02 |
| 10/30 | 891 | 895 | 882 | 895 | -1.1% | 5,100 | 80億7762万 | -0.44% | 9.14 | 1.02 |
