PBR
2020/01/14～2020/06/10
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 |
| 06/10 | 530 | 532 | 525 | 529 | -0.38% | 580,800 | 1653億8294万 | +10.9% | 7.33 | 0.34 |
| 06/09 | 540 | 544 | 527 | 531 | -0.19% | 747,300 | 1660億821万 | +12.26% | 7.35 | 0.34 |
| 06/08 | 532 | 537 | 526 | 532 | +2.5% | 775,100 | 1663億2084万 | +13.19% | 7.37 | 0.34 |
| 06/05 | 523 | 524 | 514 | 519 | +0.97% | 739,300 | 1622億5661万 | +11.37% | 7.19 | 0.33 |
| 06/04 | 519 | 522 | 510 | 514 | +0.98% | 902,900 | 1606億9344万 | +11.02% | 7.12 | 0.33 |
| 06/03 | 516 | 517 | 504 | 509 | 0% | 891,500 | 1591億3028万 | +10.65% | 7.05 | 0.32 |
| 06/02 | 503 | 515 | 502 | 509 | +3.25% | 998,600 | 1591億3028万 | +11.38% | 7.05 | 0.32 |
| 06/01 | 497 | 502 | 491 | 493 | -2.38% | 744,000 | 1541億2815万 | +8.59% | 6.83 | 0.31 |
| 05/29 | 497 | 516 | 497 | 505 | -1.37% | 1,403,000 | 1578億7975万 | +11.97% | 6.99 | 0.32 |
| 05/28 | 497 | 519 | 496 | 512 | +5.35% | 1,426,900 | 1600億6818万 | +14.29% | 7.09 | 0.33 |
| 05/27 | 480 | 487 | 475 | 486 | +2.53% | 1,387,400 | 1519億3972万 | +9.21% | 6.73 | 0.31 |
| 05/26 | 462 | 476 | 460 | 474 | +2.6% | 722,600 | 1481億8812万 | +7.24% | 6.57 | 0.3 |
| 05/25 | 456 | 463 | 454 | 462 | +2.67% | 518,300 | 1444億3652万 | +5% | 6.4 | 0.29 |
| 05/22 | 454 | 457 | 450 | 450 | -0.22% | 604,500 | 1406億8492万 | +2.74% | 6.23 | 0.29 |
| 05/21 | 454 | 455 | 449 | 451 | -0.44% | 478,000 | 1409億9756万 | +2.97% | 6.25 | 0.29 |
| 05/20 | 451 | 456 | 450 | 453 | -0.88% | 774,700 | 1416億2282万 | +3.42% | 6.27 | 0.29 |
| 05/19 | 462 | 464 | 452 | 457 | +2.47% | 590,900 | 1428億7335万 | +4.34% | 6.33 | 0.29 |
| 05/18 | 444 | 450 | 440 | 446 | 0% | 549,300 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
| 05/15 | 438 | 448 | 433 | 446 | +3.72% | 782,900 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
| 05/14 | 444 | 444 | 430 | 430 | -4.23% | 801,500 | 1344億3226万 | -1.38% | 5.96 | 0.27 |
| 05/13 | 438 | 459 | 438 | 449 | +1.35% | 1,165,400 | 1403億7229万 | +3.22% | 6.22 | 0.29 |
| 05/12 | 447 | 449 | 441 | 443 | -0.67% | 580,500 | 1384億9649万 | +2.31% | 6.14 | 0.28 |
| 05/11 | 445 | 449 | 443 | 446 | +0.9% | 584,200 | 1394億3439万 | +3% | 6.18 | 0.28 |
| 05/08 | 437 | 444 | 435 | 442 | +2.79% | 718,300 | 1381億8386万 | +2.08% | 6.12 | 0.28 |
| 05/07 | 430 | 438 | 425 | 430 | -1.6% | 683,800 | 1344億3226万 | -1.15% | 5.96 | 0.27 |
| 05/01 | 441 | 442 | 435 | 437 | -2.67% | 635,200 | 1366億2069万 | 0% | 6.05 | 0.28 |
| 04/30 | 449 | 458 | 447 | 449 | +1.58% | 1,023,800 | 1403億7229万 | +2.28% | 6.22 | 0.29 |
| 04/28 | 445 | 446 | 437 | 442 | +0.23% | 634,500 | 1381億8386万 | +0.68% | 6.12 | 0.28 |
| 04/27 | 438 | 443 | 433 | 441 | +0.68% | 700,800 | 1378億7122万 | +0.23% | 6.11 | 0.28 |
| 04/24 | 440 | 442 | 433 | 438 | -0.45% | 510,700 | 1369億3332万 | -0.45% | 6.07 | 0.28 |
| 04/23 | 433 | 440 | 430 | 440 | +2.09% | 528,300 | 1375億5859万 | 0% | 6.09 | 0.28 |
| 04/22 | 423 | 438 | 422 | 431 | +1.17% | 568,400 | 1347億4489万 | -1.6% | 5.97 | 0.27 |
| 04/21 | 418 | 428 | 418 | 426 | -0.7% | 628,700 | 1331億8173万 | -2.74% | 5.9 | 0.27 |
| 04/20 | 417 | 433 | 416 | 429 | +3.13% | 719,900 | 1341億1963万 | -1.61% | 5.94 | 0.27 |
| 04/17 | 421 | 427 | 412 | 416 | -0.95% | 577,100 | 1300億5539万 | -3.93% | 5.76 | 0.26 |
| 04/16 | 408 | 420 | 406 | 420 | +1.2% | 919,100 | 1313億593万 | -2.55% | 5.82 | 0.27 |
| 04/15 | 424 | 428 | 413 | 415 | -4.6% | 1,132,600 | 1297億4276万 | -3.71% | 5.75 | 0.26 |
| 04/14 | 435 | 436 | 420 | 435 | -0.23% | 1,220,000 | 1359億9542万 | +0.93% | 6.02 | 0.28 |
| 04/13 | 452 | 455 | 432 | 436 | -5.01% | 1,148,800 | 1363億806万 | +1.4% | 6.04 | 0.28 |
| 04/10 | 448 | 460 | 442 | 459 | +4.79% | 723,300 | 1434億9862万 | +6.74% | 6.36 | 0.29 |
| 04/09 | 450 | 451 | 430 | 438 | -2.01% | 856,600 | 1369億3332万 | +1.86% | 6.07 | 0.28 |
| 04/08 | 444 | 460 | 441 | 447 | +2.52% | 948,800 | 1397億4702万 | +3.95% | 6.19 | 0.28 |
| 04/07 | 424 | 441 | 424 | 436 | +4.06% | 978,600 | 1363億806万 | +1.16% | 6.04 | 0.28 |
| 04/06 | 402 | 423 | 396 | 419 | +2.2% | 858,800 | 1309億9329万 | -3.23% | 5.8 | 0.27 |
| 04/03 | 406 | 425 | 402 | 410 | +1.74% | 884,500 | 1281億7960万 | -5.75% | 5.68 | 0.26 |
| 04/02 | 421 | 423 | 396 | 403 | -7.14% | 966,600 | 1259億9116万 | -7.99% | 5.58 | 0.26 |
| 04/01 | 444 | 458 | 431 | 434 | -3.77% | 958,900 | 1356億8279万 | -1.81% | 6.01 | 0.28 |
| 03/31 | 476 | 482 | 449 | 451 | -7.39% | 1,207,500 | 1409億9756万 | +1.58% | 5.79 | 0.29 |
| 03/30 | 460 | 490 | 451 | 487 | -1.62% | 1,597,800 | 1522億5235万 | +8.95% | 6.25 | 0.31 |
| 03/27 | 484 | 495 | 462 | 495 | +4.65% | 2,181,700 | 1547億5341万 | +10.24% | 6.36 | 0.32 |
| 03/26 | 456 | 478 | 449 | 473 | +3.05% | 1,536,900 | 1478億7548万 | +5.35% | 6.07 | 0.31 |
| 03/25 | 462 | 468 | 451 | 459 | 0% | 1,496,500 | 1434億9862万 | +1.77% | 5.89 | 0.3 |
| 03/24 | 467 | 474 | 449 | 459 | +1.77% | 922,800 | 1434億9862万 | +1.1% | 5.89 | 0.3 |
| 03/23 | 416 | 458 | 416 | 451 | +6.37% | 1,682,000 | 1409億9756万 | -1.31% | 5.79 | 0.29 |
| 03/19 | 419 | 436 | 419 | 424 | +3.67% | 1,411,200 | 1325億5646万 | -7.83% | 5.44 | 0.27 |
| 03/18 | 410 | 425 | 401 | 409 | -0.49% | 1,687,000 | 1278億6696万 | -12.04% | 5.25 | 0.26 |
| 03/17 | 362 | 415 | 357 | 411 | +10.48% | 2,550,800 | 1284億9223万 | -12.55% | 5.28 | 0.27 |
| 03/16 | 361 | 383 | 354 | 372 | +4.49% | 1,264,000 | 1162億9953万 | -21.68% | 4.78 | 0.24 |
| 03/13 | 350 | 368 | 342 | 356 | -6.81% | 1,745,800 | 1112億9740万 | -26.29% | 4.57 | 0.23 |
| 03/12 | 398 | 399 | 377 | 382 | -5.91% | 1,847,800 | 1194億2587万 | -22.04% | 4.9 | 0.25 |
| 03/11 | 413 | 418 | 404 | 406 | -1.93% | 1,380,600 | 1269億2906万 | -17.98% | 5.21 | 0.26 |
| 03/10 | 398 | 417 | 385 | 414 | +1.72% | 1,599,400 | 1294億3013万 | -16.87% | 5.32 | 0.27 |
| 03/09 | 424 | 428 | 404 | 407 | -7.71% | 1,077,600 | 1272億4170万 | -18.92% | 5.23 | 0.26 |
| 03/06 | 445 | 446 | 435 | 441 | -3.08% | 1,087,100 | 1378億7122万 | -12.67% | 5.66 | 0.29 |
| 03/05 | 456 | 461 | 451 | 455 | 0% | 703,100 | 1422億4809万 | -10.26% | 5.84 | 0.29 |
| 03/04 | 460 | 464 | 453 | 455 | -3.6% | 1,122,800 | 1422億4809万 | -10.43% | 5.84 | 0.29 |
| 03/03 | 488 | 488 | 472 | 472 | -1.87% | 926,500 | 1475億6285万 | -7.45% | 6.06 | 0.31 |
| 03/02 | 462 | 485 | 462 | 481 | +2.34% | 1,236,000 | 1503億7655万 | -5.87% | 6.18 | 0.31 |
| 02/28 | 474 | 476 | 462 | 470 | -2.89% | 1,431,300 | 1469億3759万 | -8.2% | 6.03 | 0.3 |
| 02/27 | 489 | 492 | 483 | 484 | -3.01% | 994,200 | 1513億1445万 | -5.65% | 6.21 | 0.31 |
| 02/26 | 491 | 500 | 488 | 499 | 0% | 836,700 | 1560億395万 | -2.92% | 6.41 | 0.32 |
| 02/25 | 504 | 506 | 498 | 499 | -4.22% | 1,024,300 | 1560億395万 | -3.11% | 6.41 | 0.32 |
| 02/21 | 517 | 528 | 517 | 521 | +0.19% | 474,100 | 1628億8188万 | +1.17% | 6.69 | 0.34 |
| 02/20 | 519 | 526 | 517 | 520 | +0.58% | 421,100 | 1625億6924万 | +0.97% | 6.68 | 0.34 |
| 02/19 | 516 | 519 | 513 | 517 | 0% | 527,100 | 1616億3134万 | +0.58% | 6.64 | 0.33 |
| 02/18 | 527 | 527 | 516 | 517 | -1.9% | 417,100 | 1616億3134万 | +0.58% | 6.64 | 0.33 |
| 02/17 | 526 | 529 | 524 | 527 | -1.5% | 409,700 | 1647億5768万 | +2.53% | 6.77 | 0.34 |
| 02/14 | 534 | 535 | 528 | 535 | +0.19% | 428,800 | 1672億5874万 | +4.09% | 6.87 | 0.35 |
| 02/13 | 540 | 540 | 529 | 534 | -0.93% | 349,900 | 1669億4611万 | +4.09% | 6.86 | 0.35 |
| 02/12 | 541 | 543 | 535 | 539 | -0.19% | 471,800 | 1685億927万 | +5.27% | 6.92 | 0.35 |
| 02/10 | 535 | 543 | 533 | 540 | -0.37% | 412,100 | 1688億2191万 | +5.47% | 6.93 | 0.35 |
| 02/07 | 553 | 554 | 542 | 542 | -1.45% | 493,200 | 1694億4717万 | +5.86% | 6.96 | 0.35 |
| 02/06 | 550 | 562 | 549 | 550 | +1.85% | 1,427,200 | 1719億4824万 | +7.42% | 7.06 | 0.36 |
| 02/05 | 532 | 552 | 531 | 540 | +7.57% | 2,368,700 | 1688億2191万 | +5.68% | 6.93 | 0.35 |
| 02/04 | 497 | 503 | 493 | 502 | +0.8% | 507,400 | 1569億4185万 | -1.76% | 6.45 | 0.32 |
| 02/03 | 491 | 501 | 491 | 498 | -0.2% | 554,900 | 1556億9131万 | -2.73% | 6.39 | 0.32 |
| 01/31 | 499 | 503 | 497 | 499 | +1.42% | 642,500 | 1560億395万 | -2.92% | 6.41 | 0.32 |
| 01/30 | 486 | 493 | 486 | 492 | +0.2% | 715,500 | 1538億1552万 | -4.47% | 6.32 | 0.32 |
| 01/29 | 486 | 491 | 485 | 491 | +0.82% | 458,300 | 1535億288万 | -5.03% | 6.3 | 0.32 |
| 01/28 | 485 | 488 | 481 | 487 | -0.41% | 679,700 | 1522億5235万 | -6.35% | 6.25 | 0.31 |
| 01/27 | 488 | 490 | 483 | 489 | -1.81% | 434,200 | 1528億7762万 | -6.32% | 6.28 | 0.32 |
| 01/24 | 501 | 502 | 496 | 498 | -0.8% | 347,300 | 1556億9131万 | -4.96% | 6.39 | 0.32 |
| 01/23 | 504 | 507 | 501 | 502 | -1.76% | 459,300 | 1569億4185万 | -4.56% | 6.45 | 0.32 |
| 01/22 | 507 | 514 | 505 | 511 | +0.2% | 421,100 | 1597億5555万 | -3.22% | 6.56 | 0.33 |
| 01/21 | 510 | 513 | 508 | 510 | -0.2% | 428,300 | 1594億4291万 | -3.59% | 6.55 | 0.33 |
| 01/20 | 516 | 517 | 511 | 511 | -0.39% | 389,000 | 1597億5555万 | -3.58% | 6.56 | 0.33 |
| 01/17 | 506 | 514 | 503 | 513 | +1.79% | 589,600 | 1603億8081万 | -3.39% | 6.59 | 0.33 |
| 01/16 | 511 | 511 | 503 | 504 | -0.98% | 703,000 | 1575億6711万 | -5.26% | 6.47 | 0.33 |
| 01/15 | 509 | 511 | 505 | 509 | -0.2% | 612,900 | 1591億3028万 | -4.68% | 6.54 | 0.33 |
| 01/14 | 517 | 518 | 506 | 510 | -0.78% | 696,700 | 1594億4291万 | -4.67% | 6.55 | 0.33 |
