PBR
2020/01/06～2020/06/03
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 |
| 06/03 | 622 | 625 | 612 | 623 | +0.48% | 15,900 | 52億2391万 | +2.13% | - | 0.21 |
| 06/02 | 611 | 620 | 607 | 620 | +1.47% | 10,900 | 51億9875万 | +1.64% | - | 0.2 |
| 06/01 | 614 | 614 | 607 | 611 | +0.49% | 9,300 | 51億2329万 | +0.49% | - | 0.2 |
| 05/29 | 620 | 620 | 607 | 608 | -1.46% | 23,900 | 50億9813万 | 0% | - | 0.2 |
| 05/28 | 620 | 623 | 604 | 617 | -0.48% | 54,000 | 51億7360万 | +1.31% | - | 0.2 |
| 05/27 | 602 | 620 | 595 | 620 | +3.51% | 28,300 | 51億9875万 | +1.81% | - | 0.2 |
| 05/26 | 601 | 602 | 595 | 599 | +0.5% | 22,300 | 50億2267万 | -1.48% | - | 0.2 |
| 05/25 | 603 | 603 | 595 | 596 | +0.17% | 11,600 | 49億9751万 | -1.97% | - | 0.2 |
| 05/22 | 588 | 596 | 587 | 595 | +1.19% | 14,000 | 49億8913万 | -2.3% | - | 0.2 |
| 05/21 | 597 | 597 | 584 | 588 | -0.51% | 7,800 | 49億3043万 | -3.45% | - | 0.19 |
| 05/20 | 595 | 597 | 586 | 591 | -1.34% | 13,900 | 49億5558万 | -3.11% | - | 0.2 |
| 05/19 | 592 | 599 | 577 | 599 | +1.7% | 18,700 | 50億2267万 | -1.96% | - | 0.2 |
| 05/18 | 585 | 589 | 573 | 589 | +1.38% | 16,100 | 49億3881万 | -3.76% | - | 0.19 |
| 05/15 | 587 | 587 | 573 | 581 | -1.53% | 20,000 | 48億7173万 | -5.07% | - | 0.19 |
| 05/14 | 600 | 600 | 588 | 590 | -1.67% | 10,400 | 49億4720万 | -3.75% | - | 0.19 |
| 05/13 | 601 | 602 | 595 | 600 | +0.17% | 13,000 | 50億3105万 | -1.96% | - | 0.2 |
| 05/12 | 630 | 632 | 593 | 599 | -4.92% | 44,100 | 50億2267万 | -2.12% | - | 0.2 |
| 05/11 | 642 | 649 | 625 | 630 | -1.72% | 17,700 | 52億8260万 | +3.11% | - | 0.21 |
| 05/08 | 618 | 644 | 617 | 641 | +2.56% | 9,200 | 53億7484万 | +4.74% | - | 0.21 |
| 05/07 | 628 | 630 | 616 | 625 | -0.32% | 5,600 | 52億4068万 | +1.96% | - | 0.21 |
| 05/01 | 647 | 647 | 620 | 627 | -2.64% | 11,700 | 52億5745万 | +1.95% | - | 0.21 |
| 04/30 | 647 | 647 | 638 | 644 | +3.21% | 7,200 | 53億9999万 | +4.55% | - | 0.21 |
| 04/28 | 620 | 624 | 613 | 624 | -0.48% | 8,800 | 52億3229万 | +1.13% | - | 0.21 |
| 04/27 | 610 | 632 | 604 | 627 | +3.64% | 13,700 | 52億5745万 | +1.46% | - | 0.21 |
| 04/24 | 613 | 613 | 594 | 605 | -1.94% | 10,500 | 50億7298万 | -2.1% | - | 0.2 |
| 04/23 | 590 | 617 | 587 | 617 | +5.65% | 10,700 | 51億7360万 | 0% | - | 0.2 |
| 04/22 | 601 | 601 | 583 | 584 | -3.47% | 9,900 | 48億9689万 | -5.19% | - | 0.19 |
| 04/21 | 615 | 617 | 599 | 605 | -2.42% | 15,200 | 50億7298万 | -1.63% | - | 0.2 |
| 04/20 | 618 | 620 | 611 | 620 | +0.32% | 4,500 | 51億9875万 | +0.98% | - | 0.2 |
| 04/17 | 610 | 628 | 610 | 618 | +1.31% | 5,500 | 51億8198万 | +0.98% | - | 0.2 |
| 04/16 | 594 | 614 | 589 | 610 | +3.04% | 11,500 | 51億1490万 | -0.65% | - | 0.2 |
| 04/15 | 607 | 607 | 590 | 592 | -3.27% | 18,700 | 49億6397万 | -4.05% | - | 0.2 |
| 04/14 | 602 | 616 | 600 | 612 | +0.33% | 7,900 | 51億3167万 | -1.61% | - | 0.2 |
| 04/13 | 625 | 625 | 603 | 610 | -1.61% | 9,700 | 51億1490万 | -2.56% | - | 0.2 |
| 04/10 | 616 | 622 | 604 | 620 | +1.47% | 9,500 | 51億9875万 | -1.9% | - | 0.2 |
| 04/09 | 608 | 611 | 590 | 611 | +0.49% | 8,500 | 51億2329万 | -4.38% | - | 0.2 |
| 04/08 | 609 | 613 | 593 | 608 | -0.16% | 10,000 | 50億9813万 | -6.03% | - | 0.2 |
| 04/07 | 603 | 611 | 577 | 609 | +1.16% | 9,800 | 51億652万 | -7.16% | - | 0.2 |
| 04/06 | 556 | 602 | 555 | 602 | +5.8% | 18,900 | 50億4782万 | -9.47% | - | 0.2 |
| 04/03 | 579 | 581 | 555 | 569 | -2.07% | 10,200 | 47億7111万 | -15.58% | - | 0.19 |
| 04/02 | 580 | 590 | 576 | 581 | -2.35% | 8,300 | 48億7173万 | -15.18% | - | 0.19 |
| 04/01 | 648 | 651 | 595 | 595 | -8.32% | 20,600 | 49億8913万 | -14.51% | - | 0.2 |
| 03/31 | 658 | 661 | 623 | 649 | -0.92% | 25,400 | 54億4192万 | -8.07% | - | 0.21 |
| 03/30 | 649 | 656 | 619 | 655 | -2.09% | 19,600 | 54億9223万 | -8.52% | - | 0.21 |
| 03/27 | 675 | 684 | 648 | 669 | +0.45% | 28,900 | 56億962万 | -7.72% | - | 0.21 |
| 03/26 | 668 | 669 | 629 | 666 | -0.3% | 37,900 | 55億8447万 | -9.14% | - | 0.21 |
| 03/25 | 660 | 668 | 634 | 668 | +3.89% | 20,900 | 56億124万 | -9.97% | - | 0.21 |
| 03/24 | 632 | 646 | 616 | 643 | +0.94% | 23,600 | 53億9161万 | -14.38% | - | 0.2 |
| 03/23 | 588 | 637 | 583 | 637 | +11.17% | 18,700 | 53億4130万 | -16.29% | - | 0.2 |
| 03/19 | 587 | 590 | 556 | 573 | -2.39% | 23,100 | 48億465万 | -25.78% | - | 0.18 |
| 03/18 | 574 | 610 | 574 | 587 | +4.08% | 12,300 | 49億2204万 | -25.22% | - | 0.19 |
| 03/17 | 550 | 596 | 550 | 564 | -1.57% | 22,400 | 47億2919万 | -29.32% | - | 0.18 |
| 03/16 | 601 | 610 | 563 | 573 | -3.05% | 32,400 | 48億465万 | -29.43% | - | 0.18 |
| 03/13 | 601 | 612 | 560 | 591 | -9.36% | 49,500 | 49億5558万 | -28.45% | - | 0.19 |
| 03/12 | 665 | 675 | 649 | 652 | -6.19% | 28,600 | 54億6708万 | -22.29% | - | 0.21 |
| 03/11 | 717 | 725 | 691 | 695 | -2.8% | 9,800 | 58億2763万 | -18.14% | - | 0.22 |
| 03/10 | 689 | 715 | 665 | 715 | +1.13% | 24,000 | 59億9534万 | -16.57% | - | 0.23 |
| 03/09 | 740 | 740 | 700 | 707 | -6.23% | 24,200 | 59億2826万 | -18.17% | - | 0.23 |
| 03/06 | 806 | 806 | 747 | 754 | -7.26% | 48,300 | 63億2236万 | -13.43% | - | 0.24 |
| 03/05 | 829 | 829 | 806 | 813 | +0.49% | 9,100 | 68億1708万 | -7.3% | - | 0.26 |
| 03/04 | 830 | 830 | 800 | 809 | -2.18% | 23,200 | 67億8354万 | -8.17% | - | 0.26 |
| 03/03 | 870 | 870 | 827 | 827 | -1.66% | 17,900 | 69億3447万 | -6.55% | - | 0.26 |
| 03/02 | 829 | 855 | 820 | 841 | +3.32% | 19,500 | 70億5186万 | -5.29% | - | 0.27 |
| 02/28 | 827 | 842 | 814 | 814 | -5.02% | 37,600 | 68億2546万 | -8.64% | - | 0.26 |
| 02/27 | 859 | 867 | 851 | 857 | +0.59% | 15,700 | 71億8602万 | -4.35% | - | 0.27 |
| 02/26 | 846 | 865 | 840 | 852 | +0.24% | 16,100 | 71億4409万 | -5.23% | - | 0.27 |
| 02/25 | 867 | 869 | 840 | 850 | -3.63% | 23,800 | 71億2732万 | -5.76% | - | 0.27 |
| 02/21 | 880 | 887 | 880 | 882 | +0.23% | 4,700 | 73億9565万 | -2.54% | - | 0.28 |
| 02/20 | 896 | 896 | 880 | 880 | -0.79% | 3,000 | 73億7888万 | -2.98% | - | 0.28 |
| 02/19 | 893 | 893 | 882 | 887 | +0.23% | 3,800 | 74億3757万 | -2.53% | - | 0.28 |
| 02/18 | 890 | 895 | 883 | 885 | -0.45% | 5,200 | 74億2080万 | -3.07% | - | 0.28 |
| 02/17 | 888 | 892 | 880 | 889 | -1.22% | 11,500 | 74億5434万 | -2.84% | - | 0.28 |
| 02/14 | 894 | 902 | 884 | 900 | +0.67% | 13,000 | 75億4658万 | -1.85% | - | 0.29 |
| 02/13 | 903 | 903 | 890 | 894 | -0.67% | 9,500 | 74億9627万 | -2.61% | - | 0.28 |
| 02/12 | 908 | 908 | 895 | 900 | -0.88% | 4,000 | 75億4658万 | -2.28% | - | 0.29 |
| 02/10 | 900 | 927 | 900 | 908 | -0.66% | 8,200 | 76億1366万 | -1.52% | - | 0.29 |
| 02/07 | 937 | 937 | 901 | 914 | -2.56% | 8,800 | 76億6397万 | -1.08% | - | 0.29 |
| 02/06 | 923 | 938 | 921 | 938 | +2.85% | 12,800 | 78億6521万 | +1.41% | - | 0.3 |
| 02/05 | 903 | 914 | 896 | 912 | +1.11% | 6,300 | 76億4720万 | -1.41% | - | 0.29 |
| 02/04 | 888 | 902 | 888 | 902 | +1.12% | 6,100 | 75億6335万 | -2.59% | - | 0.29 |
| 02/03 | 891 | 900 | 885 | 892 | +0.11% | 11,400 | 74億7950万 | -3.78% | - | 0.28 |
| 01/31 | 894 | 902 | 888 | 891 | +0.79% | 9,000 | 74億7111万 | -4.09% | - | 0.28 |
| 01/30 | 907 | 909 | 884 | 884 | -2.43% | 20,300 | 74億1242万 | -5.05% | - | 0.28 |
| 01/29 | 902 | 913 | 897 | 906 | +0.22% | 11,000 | 75億9689万 | -2.89% | - | 0.29 |
| 01/28 | 903 | 909 | 894 | 904 | -0.44% | 22,300 | 75億8012万 | -3.21% | - | 0.29 |
| 01/27 | 911 | 917 | 907 | 908 | -0.33% | 20,300 | 76億1366万 | -2.99% | - | 0.29 |
| 01/24 | 925 | 926 | 911 | 911 | -1.41% | 29,500 | 76億3881万 | -2.88% | - | 0.29 |
| 01/23 | 928 | 929 | 922 | 924 | -0.75% | 9,100 | 77億4782万 | -1.6% | - | 0.29 |
| 01/22 | 933 | 935 | 927 | 931 | -0.11% | 6,300 | 78億652万 | -1.06% | - | 0.3 |
| 01/21 | 932 | 934 | 927 | 932 | +0.65% | 5,700 | 78億1490万 | -1.06% | - | 0.3 |
| 01/20 | 940 | 940 | 926 | 926 | -0.86% | 9,000 | 77億6459万 | -1.8% | - | 0.29 |
| 01/17 | 930 | 939 | 926 | 934 | +0.43% | 9,700 | 78億3167万 | -1.16% | - | 0.3 |
| 01/16 | 950 | 952 | 929 | 930 | -2.11% | 11,000 | 77億9813万 | -1.69% | - | 0.3 |
| 01/15 | 951 | 951 | 939 | 950 | -0.31% | 11,600 | 79億6583万 | +0.32% | - | 0.3 |
| 01/14 | 935 | 953 | 934 | 953 | +2.36% | 9,700 | 79億9099万 | +0.74% | - | 0.3 |
| 01/10 | 953 | 953 | 931 | 931 | -2.31% | 9,400 | 78億652万 | -1.59% | - | 0.3 |
| 01/09 | 933 | 955 | 927 | 953 | +2.25% | 15,900 | 79億9099万 | +0.74% | - | 0.3 |
| 01/08 | 951 | 951 | 924 | 932 | -2.2% | 14,200 | 78億1490万 | -1.38% | - | 0.3 |
| 01/07 | 938 | 955 | 938 | 953 | +1.17% | 9,400 | 79億9099万 | +0.74% | - | 0.3 |
| 01/06 | 956 | 956 | 939 | 942 | -1.67% | 13,000 | 78億9875万 | -0.32% | - | 0.3 |
