PBR
2019/12/23～2020/05/26
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 |
| 05/26 | 769 | 787 | 754 | 780 | +3.45% | 103,600 | 309億9176万 | +21.31% | 20.23 | 0.93 |
| 05/25 | 746 | 765 | 735 | 754 | +4.14% | 79,400 | 299億5870万 | +18.74% | 19.55 | 0.89 |
| 05/22 | 723 | 731 | 715 | 724 | +0.14% | 33,000 | 287億6671万 | +15.29% | 18.77 | 0.86 |
| 05/21 | 730 | 734 | 712 | 723 | +0.28% | 53,200 | 287億2697万 | +16.24% | 18.75 | 0.86 |
| 05/20 | 727 | 728 | 708 | 721 | +1.26% | 63,300 | 286億4751万 | +17.05% | 18.7 | 0.86 |
| 05/19 | 708 | 712 | 682 | 712 | +2.01% | 74,900 | 282億8991万 | +16.53% | 18.46 | 0.84 |
| 05/18 | 650 | 714 | 650 | 698 | +10.09% | 149,200 | 277億3365万 | +15.37% | 18.1 | 0.83 |
| 05/15 | 644 | 646 | 605 | 634 | -0.78% | 121,600 | 251億9073万 | +5.67% | 16.44 | 0.75 |
| 05/14 | 667 | 680 | 635 | 639 | -4.2% | 84,500 | 253億8940万 | +6.68% | 16.57 | 0.76 |
| 05/13 | 652 | 681 | 651 | 667 | -0.3% | 60,500 | 265億192万 | +11.91% | 17.3 | 0.79 |
| 05/12 | 646 | 673 | 636 | 669 | +3.24% | 85,000 | 265億8139万 | +12.82% | 17.35 | 0.79 |
| 05/11 | 608 | 657 | 607 | 648 | +6.58% | 104,800 | 257億4700万 | +9.64% | 16.8 | 0.77 |
| 05/08 | 610 | 614 | 592 | 608 | +0.33% | 71,500 | 241億5768万 | +3.05% | 15.77 | 0.72 |
| 05/07 | 586 | 619 | 578 | 606 | +4.12% | 100,600 | 240億7821万 | +2.71% | 15.71 | 0.72 |
| 05/01 | 593 | 599 | 576 | 582 | -3.48% | 82,900 | 231億2462万 | -1.36% | 15.09 | 0.69 |
| 04/30 | 602 | 615 | 595 | 603 | +1.17% | 60,600 | 239億5901万 | +2.03% | 15.64 | 0.72 |
| 04/28 | 593 | 607 | 588 | 596 | +0.85% | 59,500 | 236億8088万 | +1.02% | 15.45 | 0.71 |
| 04/27 | 581 | 596 | 577 | 591 | +3.5% | 42,400 | 234億8221万 | +0.34% | 15.32 | 0.7 |
| 04/24 | 575 | 578 | 561 | 571 | -0.7% | 38,400 | 226億8755万 | -2.73% | 14.81 | 0.68 |
| 04/23 | 572 | 583 | 563 | 575 | +1.95% | 35,800 | 228億4649万 | -1.71% | 14.91 | 0.68 |
| 04/22 | 583 | 584 | 557 | 564 | -5.69% | 81,100 | 224億942万 | -3.26% | 14.62 | 0.67 |
| 04/21 | 647 | 650 | 588 | 598 | -6.12% | 80,400 | 237億6035万 | +2.93% | 15.51 | 0.71 |
| 04/20 | 616 | 641 | 607 | 637 | +6.88% | 94,400 | 253億993万 | +10.4% | 16.52 | 0.76 |
| 04/17 | 586 | 605 | 586 | 596 | +2.23% | 57,500 | 236億8088万 | +4.2% | 15.45 | 0.71 |
| 04/16 | 570 | 584 | 570 | 583 | +0.52% | 21,500 | 231億6435万 | +2.28% | 15.12 | 0.69 |
| 04/15 | 588 | 595 | 573 | 580 | -0.68% | 41,700 | 230億4515万 | +1.75% | 15.04 | 0.69 |
| 04/14 | 581 | 595 | 571 | 584 | +2.28% | 31,800 | 232億408万 | +2.46% | 15.14 | 0.69 |
| 04/13 | 570 | 581 | 566 | 571 | +0.18% | 36,600 | 226億8755万 | +0.35% | 14.81 | 0.68 |
| 04/10 | 590 | 590 | 552 | 570 | -2.56% | 56,100 | 226億4782万 | -0.35% | 14.78 | 0.68 |
| 04/09 | 583 | 589 | 571 | 585 | +3.17% | 44,800 | 232億4382万 | +1.39% | 15.17 | 0.69 |
| 04/08 | 580 | 586 | 563 | 567 | -2.91% | 63,900 | 225億2862万 | -2.58% | 14.7 | 0.67 |
| 04/07 | 604 | 620 | 581 | 584 | -2.67% | 84,800 | 232億408万 | -0.51% | 15.14 | 0.69 |
| 04/06 | 562 | 607 | 562 | 600 | +5.45% | 41,600 | 238億3981万 | +1.35% | 15.56 | 0.71 |
| 04/03 | 600 | 607 | 565 | 569 | -5.01% | 46,000 | 226億809万 | -4.37% | 14.75 | 0.68 |
| 04/02 | 624 | 624 | 595 | 599 | -1.32% | 43,300 | 238億8万 | -0.33% | 15.53 | 0.71 |
| 04/01 | 612 | 633 | 600 | 607 | -2.72% | 69,000 | 241億1794万 | -0.16% | 15.74 | 0.72 |
| 03/31 | 603 | 660 | 603 | 624 | +1.96% | 84,100 | 247億9340万 | +1.3% | 16.18 | 0.74 |
| 03/30 | 600 | 616 | 574 | 612 | +0.33% | 81,800 | 243億1661万 | -1.92% | 15.87 | 0.73 |
| 03/27 | 600 | 614 | 583 | 610 | +1.33% | 86,000 | 242億3714万 | -3.63% | 15.82 | 0.72 |
| 03/26 | 588 | 609 | 572 | 602 | +2.91% | 96,600 | 239億1928万 | -6.38% | 15.61 | 0.71 |
| 03/25 | 561 | 598 | 561 | 585 | +5.03% | 119,600 | 232億4382万 | -10.69% | 15.17 | 0.69 |
| 03/24 | 541 | 560 | 527 | 557 | +4.11% | 62,000 | 221億3129万 | -16.24% | 14.44 | 0.66 |
| 03/23 | 536 | 543 | 502 | 535 | +2.88% | 69,700 | 212億5716万 | -20.62% | 13.87 | 0.63 |
| 03/19 | 586 | 586 | 515 | 520 | -2.99% | 100,800 | 206億6117万 | -24.09% | 13.48 | 0.62 |
| 03/18 | 507 | 562 | 507 | 536 | +4.89% | 129,600 | 212億9690万 | -22.99% | 13.9 | 0.64 |
| 03/17 | 491 | 529 | 482 | 511 | +0.39% | 94,200 | 203億357万 | -27.72% | 13.25 | 0.61 |
| 03/16 | 515 | 549 | 498 | 509 | -0.2% | 84,100 | 202億2411万 | -29.31% | 13.2 | 0.6 |
| 03/13 | 466 | 526 | 463 | 510 | -3.77% | 203,000 | 202億6384万 | -30.61% | 13.22 | 0.61 |
| 03/12 | 563 | 580 | 528 | 530 | -10.17% | 100,500 | 210億5850万 | -29.24% | 13.74 | 0.63 |
| 03/11 | 600 | 629 | 580 | 590 | +0.51% | 139,400 | 234億4248万 | -22.67% | 15.3 | 0.7 |
| 03/10 | 555 | 597 | 512 | 587 | +5.2% | 197,100 | 233億2328万 | -24.06% | 15.22 | 0.7 |
| 03/09 | 603 | 609 | 556 | 558 | -12.95% | 174,400 | 221億7102万 | -28.74% | 14.47 | 0.66 |
| 03/06 | 681 | 689 | 625 | 641 | -8.69% | 194,800 | 254億6887万 | -19.37% | 16.62 | 0.76 |
| 03/05 | 717 | 717 | 697 | 702 | +0.43% | 42,000 | 278億9258万 | -12.58% | 18.2 | 0.83 |
| 03/04 | 680 | 709 | 679 | 699 | +0.72% | 56,400 | 277億7338万 | -13.6% | 18.12 | 0.83 |
| 03/03 | 734 | 760 | 693 | 694 | -3.48% | 91,200 | 275億7472万 | -14.74% | 18 | 0.82 |
| 03/02 | 664 | 725 | 664 | 719 | +8.45% | 171,000 | 285億6804万 | -12.42% | 18.64 | 0.85 |
| 02/28 | 700 | 709 | 662 | 663 | -9.18% | 205,000 | 263億4299万 | -19.93% | 17.19 | 0.79 |
| 02/27 | 779 | 784 | 718 | 730 | -5.68% | 255,200 | 290億511万 | -12.89% | 18.93 | 0.87 |
| 02/26 | 800 | 808 | 761 | 774 | -3.13% | 186,100 | 307億5336万 | -8.62% | 20.07 | 0.92 |
| 02/25 | 790 | 842 | 790 | 799 | -3.03% | 171,100 | 317億4668万 | -6.33% | 20.72 | 0.95 |
| 02/21 | 843 | 867 | 823 | 824 | -0.48% | 128,300 | 327億4001万 | -3.85% | 21.37 | 0.98 |
| 02/20 | 905 | 905 | 828 | 828 | -5.37% | 192,400 | 328億9894万 | -3.5% | 21.47 | 0.98 |
| 02/19 | 894 | 934 | 865 | 875 | -3.31% | 332,700 | 347億6639万 | +1.74% | 22.69 | 1.04 |
| 02/18 | 840 | 913 | 835 | 905 | +9.04% | 451,700 | 359億5839万 | +5.48% | 23.47 | 1.07 |
| 02/17 | 825 | 849 | 809 | 830 | +5.46% | 226,800 | 329億7841万 | -3.04% | 21.52 | 0.98 |
| 02/14 | 794 | 804 | 786 | 787 | -2.6% | 153,800 | 312億6989万 | -8.06% | 20.41 | 0.93 |
| 02/13 | 804 | 818 | 793 | 808 | +0.62% | 149,600 | 321億428万 | -5.72% | 20.95 | 0.96 |
| 02/12 | 801 | 810 | 795 | 803 | -0.25% | 110,000 | 319億562万 | -6.41% | 20.82 | 0.95 |
| 02/10 | 832 | 832 | 796 | 805 | -3.48% | 198,300 | 319億8508万 | -6.29% | 20.87 | 0.95 |
| 02/07 | 872 | 873 | 834 | 834 | -4.69% | 91,400 | 331億3734万 | -3.14% | 21.63 | 0.99 |
| 02/06 | 888 | 893 | 872 | 875 | -0.23% | 90,100 | 347億6639万 | +1.51% | 22.69 | 1.04 |
| 02/05 | 875 | 882 | 863 | 877 | +1.39% | 52,200 | 348億4586万 | +2.1% | 22.74 | 1.04 |
| 02/04 | 850 | 873 | 850 | 865 | +2.61% | 94,900 | 343億6906万 | +1.17% | 22.43 | 1.03 |
| 02/03 | 811 | 850 | 811 | 843 | +0.24% | 59,700 | 334億9494万 | -1.06% | 21.86 | 1 |
| 01/31 | 847 | 855 | 837 | 841 | -0.12% | 52,200 | 334億1547万 | -1.06% | 21.81 | 1 |
| 01/30 | 848 | 859 | 823 | 842 | -0.71% | 113,200 | 334億5520万 | -0.82% | 21.83 | 1 |
| 01/29 | 848 | 857 | 837 | 848 | -0.24% | 52,100 | 336億9360万 | 0% | 21.99 | 1.01 |
| 01/28 | 829 | 850 | 814 | 850 | +1.8% | 98,400 | 337億7307万 | +0.47% | 22.04 | 1.01 |
| 01/27 | 866 | 866 | 834 | 835 | -4.68% | 210,400 | 331億7707万 | -1.07% | 21.65 | 0.99 |
| 01/24 | 909 | 909 | 860 | 876 | -0.57% | 246,600 | 348億613万 | +3.79% | 22.71 | 1.04 |
| 01/23 | 903 | 903 | 871 | 881 | -3.72% | 272,800 | 350億479万 | +4.76% | 22.84 | 1.05 |
| 01/22 | 959 | 977 | 912 | 915 | -3.48% | 364,200 | 363億5572万 | +9.19% | 23.73 | 1.09 |
| 01/21 | 926 | 1,004 | 910 | 948 | +2.16% | 660,800 | 376億6691万 | +13.67% | 24.58 | 1.12 |
| 01/20 | 1,000 | 1,062 | 918 | 928 | +1.75% | 1,234,700 | 368億7224万 | +11.94% | 24.06 | 1.1 |
| 01/17 | 878 | 936 | 866 | 912 | +7.93% | 599,300 | 362億3652万 | +10.28% | 23.65 | 1.08 |
| 01/16 | 866 | 872 | 844 | 845 | -2.31% | 79,200 | 335億7440万 | +2.67% | 21.91 | 1 |
| 01/15 | 843 | 868 | 843 | 865 | +2.73% | 74,000 | 343億6906万 | +5.23% | 22.43 | 1.03 |
| 01/14 | 853 | 881 | 836 | 842 | -0.71% | 127,000 | 334億5520万 | +2.56% | 21.83 | 1 |
| 01/10 | 831 | 856 | 827 | 848 | +3.04% | 95,300 | 336億9360万 | +3.41% | 21.99 | 1.01 |
| 01/09 | 825 | 851 | 821 | 823 | +1.6% | 94,800 | 327億28万 | +0.49% | 21.34 | 0.98 |
| 01/08 | 826 | 831 | 794 | 810 | -2.29% | 173,600 | 321億8375万 | -1.1% | 21 | 0.96 |
| 01/07 | 840 | 848 | 827 | 829 | -0.12% | 107,600 | 329億3868万 | +1.34% | 21.5 | 0.98 |
| 01/06 | 854 | 867 | 829 | 830 | -4.49% | 142,300 | 329億7841万 | +1.47% | 21.52 | 0.98 |
| 2019 |
| 12/30 | 835 | 887 | 835 | 869 | +2.6% | 236,800 | 345億2800万 | +6.36% | 22.53 | 1.03 |
| 12/27 | 810 | 847 | 810 | 847 | +4.57% | 281,800 | 336億5387万 | +3.93% | 21.96 | 1 |
| 12/26 | 780 | 817 | 780 | 810 | +3.71% | 409,000 | 321億8375万 | -0.25% | 21 | 0.96 |
| 12/25 | 793 | 794 | 781 | 781 | -1.51% | 106,200 | 310億3149万 | -3.7% | 20.25 | 0.93 |
| 12/24 | 791 | 799 | 782 | 793 | -0.13% | 146,400 | 315億829万 | -2.22% | 20.56 | 0.94 |
| 12/23 | 801 | 812 | 793 | 794 | -0.87% | 133,300 | 315億4783万 | -2.34% | 20.69 | 0.95 |
