PBR
2020/02/25～2020/07/20
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 |
| 07/20 | 875 | 879 | 864 | 868 | -1.03% | 54,800 | 301億8051万 | -2.69% | - | 3.08 |
| 07/17 | 880 | 887 | 870 | 877 | -0.34% | 143,700 | 304億9345万 | -1.79% | - | 3.11 |
| 07/16 | 888 | 890 | 872 | 880 | -1.01% | 48,900 | 305億9776万 | -1.68% | - | 3.12 |
| 07/15 | 857 | 890 | 857 | 889 | +3.86% | 78,100 | 309億1069万 | -0.78% | - | 3.15 |
| 07/14 | 861 | 861 | 841 | 856 | -0.81% | 42,300 | 297億6327万 | -4.57% | - | 3.03 |
| 07/13 | 823 | 863 | 823 | 863 | +5.37% | 92,700 | 300億666万 | -4.22% | - | 3.06 |
| 07/10 | 869 | 869 | 819 | 819 | -6.08% | 373,200 | 284億7678万 | -9.3% | - | 2.9 |
| 07/09 | 879 | 885 | 872 | 872 | -0.68% | 36,800 | 303億1960万 | -3.96% | - | 3.09 |
| 07/08 | 892 | 894 | 878 | 878 | -1.57% | 63,700 | 305億2822万 | -3.52% | - | 3.11 |
| 07/07 | 881 | 894 | 881 | 892 | +0.9% | 46,000 | 310億1500万 | -2.09% | - | 3.16 |
| 07/06 | 871 | 890 | 871 | 884 | -0.11% | 113,700 | 307億3684万 | -3.07% | - | 3.13 |
| 07/03 | 895 | 900 | 879 | 885 | -0.78% | 243,400 | 307億7161万 | -3.17% | - | 3.14 |
| 07/02 | 880 | 903 | 880 | 892 | +1.71% | 96,500 | 310億1500万 | -2.51% | - | 3.16 |
| 07/01 | 905 | 905 | 877 | 877 | -3.41% | 134,400 | 304億9345万 | -4.36% | - | 3.11 |
| 06/30 | 920 | 923 | 908 | 908 | -0.22% | 82,900 | 315億7132万 | -1.2% | - | 3.22 |
| 06/29 | 915 | 917 | 909 | 910 | -1.19% | 72,400 | 316億4086万 | -1.19% | - | 3.22 |
| 06/26 | 919 | 923 | 911 | 921 | +0.22% | 51,100 | 320億2333万 | -0.11% | - | 3.26 |
| 06/25 | 913 | 922 | 910 | 919 | +0.66% | 33,500 | 319億5379万 | -0.22% | - | 3.26 |
| 06/24 | 918 | 923 | 913 | 913 | -0.87% | 29,100 | 317億4517万 | -0.76% | - | 3.24 |
| 06/23 | 925 | 927 | 917 | 921 | +0.22% | 32,100 | 320億2333万 | +0.11% | - | 3.26 |
| 06/22 | 919 | 923 | 913 | 919 | -0.11% | 43,300 | 319億5379万 | 0% | - | 3.26 |
| 06/19 | 915 | 920 | 909 | 920 | +0.88% | 56,200 | 319億8856万 | +0.11% | - | 3.26 |
| 06/18 | 911 | 915 | 907 | 912 | -0.22% | 29,000 | 317億1040万 | -0.65% | - | 3.23 |
| 06/17 | 914 | 917 | 910 | 914 | -0.54% | 28,700 | 317億7994万 | -0.33% | - | 3.24 |
| 06/16 | 919 | 919 | 905 | 919 | +2.57% | 47,200 | 319億5379万 | +0.22% | - | 3.26 |
| 06/15 | 908 | 916 | 896 | 896 | -1.32% | 54,300 | 311億5408万 | -2.4% | - | 3.18 |
| 06/12 | 895 | 913 | 891 | 908 | 0% | 94,800 | 315億7132万 | -1.2% | - | 3.22 |
| 06/11 | 926 | 926 | 906 | 908 | -1.94% | 47,800 | 315億7132万 | -1.09% | - | 3.22 |
| 06/10 | 935 | 940 | 925 | 926 | -1.28% | 35,300 | 321億9719万 | +1.2% | - | 3.28 |
| 06/09 | 930 | 939 | 929 | 938 | +0.75% | 35,000 | 326億1443万 | +2.85% | - | 3.32 |
| 06/08 | 938 | 938 | 926 | 931 | -0.32% | 34,600 | 323億7104万 | +2.42% | - | 3.3 |
| 06/05 | 920 | 939 | 920 | 934 | +1.19% | 36,100 | 324億7535万 | +3.2% | - | 3.31 |
| 06/04 | 919 | 923 | 912 | 923 | +0.65% | 38,700 | 320億9287万 | +2.44% | - | 3.27 |
| 06/03 | 915 | 920 | 910 | 917 | +0.11% | 38,400 | 318億8425万 | +2.23% | - | 3.25 |
| 06/02 | 910 | 922 | 910 | 916 | +0.22% | 43,000 | 318億4948万 | +2.46% | - | 3.25 |
| 06/01 | 914 | 921 | 909 | 914 | -0.87% | 36,400 | 317億7994万 | +2.7% | - | 3.24 |
| 05/29 | 939 | 940 | 922 | 922 | -2.23% | 55,900 | 320億5810万 | +3.83% | - | 3.27 |
| 05/28 | 939 | 944 | 930 | 943 | +1.07% | 58,500 | 327億8828万 | +6.55% | - | 3.34 |
| 05/27 | 945 | 945 | 923 | 933 | -1.27% | 55,300 | 324億4058万 | +5.78% | - | 3.31 |
| 05/26 | 935 | 947 | 933 | 945 | +2.05% | 55,000 | 328億5782万 | +7.51% | - | 3.35 |
| 05/25 | 917 | 926 | 917 | 926 | +2.43% | 37,600 | 321億9719万 | +5.95% | - | 3.28 |
| 05/22 | 911 | 911 | 900 | 904 | -0.22% | 33,400 | 314億3224万 | +3.91% | - | 3.2 |
| 05/21 | 907 | 911 | 901 | 906 | -0.11% | 29,600 | 315億178万 | +4.62% | - | 3.21 |
| 05/20 | 890 | 907 | 890 | 907 | +1.91% | 39,500 | 315億3655万 | +5.1% | - | 3.21 |
| 05/19 | 922 | 934 | 890 | 890 | -2.41% | 99,600 | 309億4546万 | +3.61% | - | 3.15 |
| 05/18 | 900 | 920 | 897 | 912 | +1.67% | 76,600 | 317億1040万 | +6.42% | - | 3.23 |
| 05/15 | 900 | 900 | 874 | 897 | +0.45% | 50,300 | 311億8885万 | +5.16% | - | 3.18 |
| 05/14 | 913 | 916 | 892 | 893 | -2.93% | 61,500 | 310億4977万 | +5.31% | - | 3.16 |
| 05/13 | 925 | 926 | 910 | 920 | -1.39% | 58,500 | 319億8856万 | +9.13% | - | 3.26 |
| 05/12 | 942 | 942 | 928 | 933 | +0.65% | 69,200 | 324億4058万 | +11.34% | - | 3.31 |
| 05/11 | 899 | 927 | 897 | 927 | +5.1% | 81,900 | 322億3196万 | +11.15% | - | 3.29 |
| 05/08 | 857 | 885 | 857 | 882 | +4.13% | 72,900 | 306億6730万 | +5.88% | - | 3.13 |
| 05/07 | 848 | 862 | 846 | 847 | -0.59% | 46,700 | 294億5034万 | +1.32% | - | 3 |
| 05/01 | 849 | 855 | 840 | 852 | +0.59% | 64,600 | 296億2419万 | +1.19% | - | 3.02 |
| 04/30 | 851 | 863 | 847 | 847 | +0.83% | 67,600 | 294億5034万 | 0% | - | 3 |
| 04/28 | 832 | 843 | 826 | 840 | +0.72% | 63,100 | 292億695万 | -1.64% | - | 2.98 |
| 04/27 | 814 | 834 | 813 | 834 | +1.83% | 80,100 | 289億9833万 | -3.02% | - | 2.96 |
| 04/24 | 831 | 831 | 812 | 819 | -1.44% | 63,800 | 284億7678万 | -5.43% | - | 2.9 |
| 04/23 | 827 | 837 | 823 | 831 | 0% | 51,200 | 288億9402万 | -4.59% | - | 2.94 |
| 04/22 | 853 | 854 | 829 | 831 | -3.15% | 75,400 | 288億9402万 | -4.92% | - | 2.94 |
| 04/21 | 854 | 862 | 846 | 858 | -0.23% | 49,200 | 298億3281万 | -1.94% | - | 3.04 |
| 04/20 | 847 | 865 | 846 | 860 | +0.94% | 38,200 | 299億235万 | -1.6% | - | 3.05 |
| 04/17 | 856 | 874 | 847 | 852 | 0% | 56,500 | 296億2419万 | -2.18% | - | 3.02 |
| 04/16 | 824 | 855 | 824 | 852 | +2.65% | 82,800 | 296億2419万 | -2.18% | - | 3.02 |
| 04/15 | 818 | 836 | 818 | 830 | +0.73% | 51,800 | 288億5925万 | -4.82% | - | 2.94 |
| 04/14 | 814 | 825 | 812 | 824 | +1.73% | 43,200 | 286億5063万 | -5.61% | - | 2.92 |
| 04/13 | 804 | 821 | 804 | 810 | -0.74% | 56,400 | 281億6384万 | -7.43% | - | 2.87 |
| 04/10 | 820 | 829 | 802 | 816 | 0% | 52,600 | 283億7247万 | -7.17% | - | 2.89 |
| 04/09 | 844 | 845 | 801 | 816 | -3.43% | 109,900 | 283億7247万 | -7.69% | - | 2.89 |
| 04/08 | 813 | 847 | 805 | 845 | +4.45% | 107,500 | 293億8080万 | -4.95% | - | 2.99 |
| 04/07 | 800 | 814 | 786 | 809 | +5.48% | 130,400 | 281億2907万 | -9.3% | - | 2.87 |
| 04/06 | 750 | 770 | 735 | 767 | -0.52% | 183,300 | 266億6873万 | -14.59% | - | 2.72 |
| 04/03 | 795 | 814 | 764 | 771 | -2.9% | 153,800 | 268億781万 | -14.71% | - | 2.73 |
| 04/02 | 834 | 838 | 794 | 794 | -5.92% | 185,500 | 276億752万 | -13.03% | - | 2.81 |
| 04/01 | 892 | 892 | 840 | 844 | -6.53% | 149,500 | 293億4603万 | -8.36% | - | 2.99 |
| 03/31 | 943 | 946 | 901 | 903 | -4.34% | 116,000 | 313億9747万 | -2.59% | - | 2.47 |
| 03/30 | 940 | 948 | 912 | 944 | -4.55% | 422,700 | 328億2305万 | +1.18% | - | 2.59 |
| 03/27 | 1,000 | 1,010 | 975 | 989 | -0.4% | 538,500 | 343億8771万 | +5.66% | - | 2.71 |
| 03/26 | 975 | 1,005 | 969 | 993 | -2.65% | 246,600 | 345億2679万 | +5.75% | - | 2.72 |
| 03/25 | 1,017 | 1,020 | 1,002 | 1,020 | +2% | 195,400 | 354億6558万 | +8.51% | - | 2.79 |
| 03/24 | 990 | 1,000 | 980 | 1,000 | +2.35% | 149,500 | 347億7018万 | +6.27% | - | 2.74 |
| 03/23 | 932 | 990 | 931 | 977 | +4.83% | 193,600 | 339億7046万 | +3.61% | - | 2.68 |
| 03/19 | 918 | 932 | 907 | 932 | +3.21% | 174,400 | 324億581万 | -1.48% | - | 2.55 |
| 03/18 | 893 | 933 | 892 | 903 | +2.96% | 159,600 | 313億9747万 | -5.05% | - | 2.47 |
| 03/17 | 793 | 880 | 793 | 877 | +7.08% | 183,600 | 304億9345万 | -8.36% | - | 2.4 |
| 03/16 | 825 | 847 | 803 | 819 | +3.28% | 142,000 | 284億7678万 | -15.04% | - | 2.24 |
| 03/13 | 784 | 810 | 753 | 793 | -5.26% | 263,300 | 275億7275万 | -18.5% | - | 2.17 |
| 03/12 | 861 | 861 | 820 | 837 | -4.67% | 195,300 | 291億264万 | -14.94% | - | 2.29 |
| 03/11 | 877 | 904 | 876 | 878 | +0.92% | 139,500 | 305億2822万 | -11.49% | - | 2.41 |
| 03/10 | 829 | 882 | 811 | 870 | -0.23% | 268,600 | 302億5006万 | -12.91% | - | 2.38 |
| 03/09 | 900 | 901 | 858 | 872 | -4.91% | 351,900 | 303億1960万 | -13.32% | - | 2.39 |
| 03/06 | 926 | 931 | 915 | 917 | -1.82% | 250,300 | 318億8425万 | -9.48% | - | 2.51 |
| 03/05 | 939 | 944 | 929 | 934 | +0.97% | 146,800 | 324億7535万 | -8.25% | - | 2.56 |
| 03/04 | 920 | 939 | 918 | 925 | -1.49% | 108,100 | 321億6242万 | -9.49% | - | 2.53 |
| 03/03 | 979 | 995 | 939 | 939 | -1.88% | 181,300 | 326億4920万 | -8.57% | - | 2.57 |
| 03/02 | 897 | 970 | 896 | 957 | +4.7% | 231,400 | 332億7506万 | -7.27% | - | 2.62 |
| 02/28 | 970 | 970 | 913 | 914 | -7.58% | 556,300 | 317億7994万 | -11.78% | - | 2.5 |
| 02/27 | 993 | 1,005 | 988 | 989 | -0.4% | 133,600 | 343億8771万 | -5.09% | - | 2.71 |
| 02/26 | 1,000 | 1,000 | 987 | 993 | -1.29% | 290,300 | 345億2679万 | -4.89% | - | 2.72 |
| 02/25 | 1,021 | 1,021 | 1,005 | 1,006 | -3.27% | 178,100 | 349億7880万 | -3.92% | - | 2.76 |
