PBR
2020/02/17～2020/07/13
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 |
| 07/13 | 858 | 900 | 857 | 891 | +6.83% | 3,717,500 | 3370億9784万 | -3.68% | - | 0.6 |
| 07/10 | 849 | 851 | 834 | 834 | -0.95% | 2,449,300 | 3155億3265万 | -10.42% | - | 0.57 |
| 07/09 | 858 | 864 | 842 | 842 | -3.22% | 2,279,600 | 3185億5935万 | -10.33% | - | 0.57 |
| 07/08 | 874 | 884 | 867 | 870 | -1.25% | 2,069,200 | 3291億5277万 | -7.94% | - | 0.59 |
| 07/07 | 900 | 900 | 875 | 881 | -3.08% | 1,909,300 | 3333億1447万 | -7.36% | - | 0.6 |
| 07/06 | 885 | 909 | 879 | 909 | +3.3% | 1,666,600 | 3439億789万 | -4.82% | - | 0.62 |
| 07/03 | 892 | 898 | 872 | 880 | -0.56% | 1,287,500 | 3329億3613万 | -8.14% | - | 0.6 |
| 07/02 | 870 | 890 | 865 | 885 | +0.91% | 2,085,700 | 3348億2782万 | -8% | - | 0.6 |
| 07/01 | 903 | 907 | 874 | 877 | -2.77% | 2,110,700 | 3318億112万 | -9.59% | - | 0.59 |
| 06/30 | 903 | 914 | 895 | 902 | +2.73% | 1,777,700 | 3412億5954万 | -7.68% | - | 0.61 |
| 06/29 | 896 | 899 | 876 | 878 | -4.15% | 2,876,300 | 3321億7946万 | -10.41% | - | 0.6 |
| 06/26 | 940 | 941 | 911 | 916 | -0.87% | 2,096,400 | 3465億5625万 | -6.91% | - | 0.62 |
| 06/25 | 939 | 947 | 924 | 924 | -3.14% | 1,901,600 | 3495億8294万 | -6.29% | - | 0.63 |
| 06/24 | 954 | 956 | 943 | 954 | +0.42% | 2,055,800 | 3609億3304万 | -3.44% | - | 0.65 |
| 06/23 | 958 | 961 | 938 | 950 | -0.21% | 2,067,000 | 3594億1969万 | -3.94% | - | 0.64 |
| 06/22 | 957 | 964 | 951 | 952 | -1.14% | 882,300 | 3601億7636万 | -3.74% | - | 0.65 |
| 06/19 | 966 | 967 | 952 | 963 | -0.41% | 3,535,500 | 3643億3806万 | -2.53% | - | 0.65 |
| 06/18 | 958 | 970 | 951 | 967 | -0.21% | 1,766,900 | 3658億5141万 | -1.93% | - | 0.66 |
| 06/17 | 966 | 973 | 955 | 969 | 0% | 1,736,100 | 3666億808万 | -1.52% | - | 0.66 |
| 06/16 | 953 | 974 | 943 | 969 | +4.98% | 2,842,000 | 3666億808万 | -1.42% | - | 0.66 |
| 06/15 | 945 | 955 | 923 | 923 | -3.55% | 2,821,400 | 3492億460万 | -6.2% | - | 0.63 |
| 06/12 | 948 | 960 | 936 | 957 | -2.15% | 3,273,300 | 3620億6805万 | -3.04% | - | 0.65 |
| 06/11 | 991 | 1,002 | 978 | 978 | -3.93% | 3,153,800 | 3700億1311万 | -1.01% | - | 0.66 |
| 06/10 | 1,006 | 1,023 | 1,005 | 1,018 | -1.07% | 2,167,500 | 3851億4657万 | +3.25% | - | 0.69 |
| 06/09 | 1,080 | 1,083 | 1,026 | 1,029 | -2.56% | 2,880,500 | 3893億828万 | +4.47% | - | 0.7 |
| 06/08 | 1,037 | 1,057 | 1,028 | 1,056 | +3.94% | 2,977,600 | 3995億2336万 | +7.32% | - | 0.72 |
| 06/05 | 1,007 | 1,016 | 998 | 1,016 | +0.89% | 2,359,200 | 3843億8990万 | +3.57% | - | 0.69 |
| 06/04 | 1,048 | 1,050 | 1,001 | 1,007 | -0.1% | 2,776,600 | 3809億8487万 | +2.86% | - | 0.68 |
| 06/03 | 1,010 | 1,014 | 993 | 1,008 | +1.72% | 2,840,400 | 3813億6321万 | +3.17% | - | 0.68 |
| 06/02 | 982 | 1,001 | 978 | 991 | +1.43% | 3,102,400 | 3749億3149万 | +1.54% | - | 0.67 |
| 06/01 | 990 | 994 | 973 | 977 | -1.31% | 2,886,000 | 3696億3478万 | +0.41% | - | 0.66 |
| 05/29 | 1,029 | 1,031 | 978 | 990 | -9.09% | 9,400,200 | 3745億5315万 | +1.75% | - | 0.67 |
| 05/28 | 1,055 | 1,089 | 1,041 | 1,089 | +5.42% | 3,751,300 | 4120億847万 | +12.15% | - | 0.74 |
| 05/27 | 1,004 | 1,033 | 997 | 1,033 | +3.51% | 2,213,100 | 3908億2162万 | +6.94% | - | 0.7 |
| 05/26 | 985 | 999 | 979 | 998 | +2.36% | 1,492,100 | 3775億7984万 | +3.63% | - | 0.68 |
| 05/25 | 982 | 989 | 966 | 975 | +1.35% | 1,445,000 | 3688億7810万 | +1.35% | - | 0.66 |
| 05/22 | 980 | 983 | 959 | 962 | -0.82% | 1,981,900 | 3639億5973万 | 0% | - | 0.65 |
| 05/21 | 970 | 979 | 964 | 970 | +0.41% | 1,454,700 | 3669億8642万 | +0.83% | - | 0.66 |
| 05/20 | 951 | 979 | 948 | 966 | +1.36% | 1,612,500 | 3654億7307万 | +0.42% | - | 0.66 |
| 05/19 | 962 | 964 | 945 | 953 | +2.58% | 1,818,600 | 3605億5470万 | -0.94% | - | 0.65 |
| 05/18 | 931 | 934 | 918 | 929 | -0.21% | 1,209,300 | 3514億7462万 | -3.53% | - | 0.63 |
| 05/15 | 943 | 945 | 923 | 931 | +1.42% | 1,382,500 | 3522億3130万 | -3.62% | - | 0.63 |
| 05/14 | 927 | 936 | 912 | 918 | -2.55% | 2,406,700 | 3473億1292万 | -5.26% | - | 0.62 |
| 05/13 | 962 | 972 | 941 | 942 | -3.58% | 3,357,100 | 3563億9300万 | -2.99% | - | 0.64 |
| 05/12 | 983 | 991 | 965 | 977 | -1.71% | 2,240,200 | 3696億3478万 | +0.62% | - | 0.66 |
| 05/11 | 986 | 1,003 | 981 | 994 | +1.02% | 2,219,500 | 3760億6650万 | +2.47% | - | 0.67 |
| 05/08 | 964 | 984 | 955 | 984 | +3.91% | 2,120,100 | 3722億8313万 | +1.44% | - | 0.67 |
| 05/07 | 947 | 955 | 930 | 947 | -2.67% | 2,322,000 | 3582億8468万 | -2.47% | - | 0.64 |
| 05/01 | 989 | 997 | 966 | 973 | -3.38% | 1,994,200 | 3681億2143万 | -0.21% | - | 0.66 |
| 04/30 | 999 | 1,019 | 995 | 1,007 | +2.86% | 2,590,800 | 3809億8487万 | +3.07% | - | 0.68 |
| 04/28 | 977 | 994 | 967 | 979 | +0.51% | 3,536,600 | 3703億9145万 | +0.1% | - | 0.66 |
| 04/27 | 959 | 978 | 953 | 974 | +1.56% | 1,798,000 | 3684億9977万 | -0.61% | - | 0.66 |
| 04/24 | 968 | 971 | 950 | 959 | -1.13% | 1,456,200 | 3628億2472万 | -1.94% | - | 0.65 |
| 04/23 | 942 | 970 | 942 | 970 | +3.19% | 1,421,700 | 3669億8642万 | -0.82% | - | 0.66 |
| 04/22 | 950 | 956 | 937 | 940 | -1.47% | 1,590,700 | 3556億3632万 | -3.69% | - | 0.64 |
| 04/21 | 961 | 965 | 945 | 954 | -0.21% | 1,556,200 | 3609億3304万 | -2.05% | - | 0.65 |
| 04/20 | 938 | 960 | 938 | 956 | -0.31% | 1,287,800 | 3616億8971万 | -1.54% | - | 0.65 |
| 04/17 | 949 | 967 | 944 | 959 | +1.16% | 2,266,300 | 3628億2472万 | -0.93% | - | 0.65 |
| 04/16 | 953 | 957 | 946 | 948 | -2.97% | 1,721,400 | 3586億6302万 | -1.96% | - | 0.64 |
| 04/15 | 976 | 984 | 961 | 977 | -0.1% | 1,929,100 | 3696億3478万 | +1.03% | - | 0.66 |
| 04/14 | 944 | 984 | 944 | 978 | +2.62% | 2,171,600 | 3700億1311万 | +1.03% | - | 0.66 |
| 04/13 | 961 | 968 | 952 | 953 | -2.36% | 1,223,900 | 3605億5470万 | -1.65% | - | 0.65 |
| 04/10 | 981 | 982 | 958 | 976 | +0.51% | 1,582,800 | 3692億5644万 | +0.31% | - | 0.66 |
| 04/09 | 979 | 979 | 953 | 971 | -0.61% | 2,288,000 | 3673億6476万 | -0.82% | - | 0.66 |
| 04/08 | 999 | 1,004 | 959 | 977 | -1.81% | 2,869,800 | 3696億3478万 | -0.81% | - | 0.66 |
| 04/07 | 1,040 | 1,048 | 976 | 995 | -2.16% | 3,608,300 | 3764億4483万 | +0.51% | - | 0.67 |
| 04/06 | 965 | 1,025 | 959 | 1,017 | +5.61% | 2,756,600 | 3847億6824万 | +2.31% | - | 0.69 |
| 04/03 | 940 | 979 | 939 | 963 | +2.45% | 2,756,000 | 3643億3806万 | -3.51% | - | 0.65 |
| 04/02 | 943 | 972 | 939 | 940 | -1.57% | 2,802,200 | 3556億3632万 | -6.56% | - | 0.64 |
| 04/01 | 997 | 1,017 | 949 | 955 | -4.31% | 2,578,500 | 3613億1137万 | -5.82% | - | 0.65 |
| 03/31 | 1,011 | 1,025 | 991 | 998 | -1.09% | 3,665,200 | 3775億7984万 | -2.35% | 47.29 | 0.67 |
| 03/30 | 994 | 1,019 | 968 | 1,009 | -4.09% | 3,854,700 | 4044億8683万 | -2.04% | 49.87 | 0.71 |
| 03/27 | 1,066 | 1,067 | 1,011 | 1,052 | +2.43% | 4,125,700 | 4217億2462万 | +1.45% | 51.99 | 0.74 |
| 03/26 | 1,030 | 1,062 | 1,021 | 1,027 | -0.58% | 3,825,500 | 4117億265万 | -1.53% | 50.76 | 0.72 |
| 03/25 | 1,070 | 1,086 | 1,000 | 1,033 | +0.98% | 4,829,800 | 4141億792万 | -1.62% | 51.06 | 0.73 |
| 03/24 | 971 | 1,031 | 963 | 1,023 | +9.88% | 4,516,600 | 4100億9913万 | -3.22% | 50.56 | 0.72 |
| 03/23 | 947 | 978 | 910 | 931 | -0.75% | 5,615,300 | 3732億1827万 | -12.5% | 46.01 | 0.65 |
| 03/19 | 950 | 958 | 919 | 938 | +1.74% | 7,281,800 | 3760億2442万 | -12.74% | 46.36 | 0.66 |
| 03/18 | 899 | 956 | 890 | 922 | +3.95% | 6,425,400 | 3696億1036万 | -15.18% | 45.57 | 0.65 |
| 03/17 | 880 | 922 | 862 | 887 | -0.22% | 7,197,600 | 3555億7960万 | -19.44% | 43.84 | 0.62 |
| 03/16 | 892 | 927 | 873 | 889 | +1.48% | 4,803,600 | 3563億8136万 | -20.55% | 43.94 | 0.63 |
| 03/13 | 864 | 911 | 845 | 876 | -5.71% | 5,948,600 | 3511億6993万 | -23.02% | 43.3 | 0.62 |
| 03/12 | 954 | 962 | 921 | 929 | -4.23% | 3,846,300 | 3724億1651万 | -19.64% | 45.92 | 0.65 |
| 03/11 | 981 | 1,006 | 969 | 970 | -2.12% | 4,351,800 | 3888億5255万 | -17.24% | 47.94 | 0.68 |
| 03/10 | 963 | 996 | 936 | 991 | -0.2% | 5,339,300 | 3972億7101万 | -16.37% | 48.98 | 0.7 |
| 03/09 | 1,027 | 1,033 | 983 | 993 | -7.2% | 4,432,300 | 3980億7276万 | -17.18% | 49.08 | 0.7 |
| 03/06 | 1,094 | 1,101 | 1,065 | 1,070 | -4.04% | 3,599,600 | 4289億4044万 | -11.79% | 52.88 | 0.75 |
| 03/05 | 1,129 | 1,131 | 1,109 | 1,115 | -0.36% | 2,619,700 | 4469億7999万 | -8.91% | 55.11 | 0.78 |
| 03/04 | 1,088 | 1,129 | 1,087 | 1,119 | +1.82% | 2,966,500 | 4485億8351万 | -9.32% | 55.31 | 0.79 |
| 03/03 | 1,122 | 1,131 | 1,099 | 1,099 | -0.99% | 3,098,300 | 4405億6593万 | -11.58% | 54.32 | 0.77 |
| 03/02 | 1,095 | 1,122 | 1,090 | 1,110 | +0.09% | 4,166,900 | 4449億7560万 | -11.48% | 54.86 | 0.78 |
| 02/28 | 1,129 | 1,139 | 1,101 | 1,109 | -3.82% | 4,603,200 | 4445億7472万 | -12.33% | 54.81 | 0.78 |
| 02/27 | 1,141 | 1,166 | 1,140 | 1,153 | -0.43% | 3,466,700 | 4622億1339万 | -9.57% | 56.99 | 0.81 |
| 02/26 | 1,137 | 1,161 | 1,126 | 1,158 | +0.09% | 3,594,300 | 4642億1779万 | -9.81% | 57.23 | 0.81 |
| 02/25 | 1,156 | 1,169 | 1,152 | 1,157 | -2.45% | 4,124,200 | 4638億1691万 | -10.59% | 57.18 | 0.81 |
| 02/21 | 1,188 | 1,200 | 1,186 | 1,186 | -0.75% | 2,528,000 | 4754億4240万 | -8.98% | 58.62 | 0.83 |
| 02/20 | 1,202 | 1,212 | 1,193 | 1,195 | -0.42% | 2,773,900 | 4790億5031万 | -8.78% | 59.06 | 0.84 |
| 02/19 | 1,196 | 1,210 | 1,196 | 1,200 | -0.08% | 2,215,400 | 4810億5470万 | -8.95% | 59.31 | 0.84 |
| 02/18 | 1,190 | 1,203 | 1,187 | 1,201 | +0.59% | 2,622,400 | 4814億5558万 | -9.36% | 59.36 | 0.84 |
| 02/17 | 1,182 | 1,198 | 1,177 | 1,194 | -0.83% | 2,038,600 | 4786億4943万 | -10.36% | 59.01 | 0.84 |
