PBR
2019/09/26～2020/02/26
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 |
| 02/26 | 833 | 841 | 832 | 837 | +1.21% | 639,100 | 1279億4542万 | -5.32% | 10.53 | 1.02 |
| 02/25 | 813 | 834 | 813 | 827 | -4.61% | 722,400 | 1264億1680万 | -6.76% | 10.41 | 1 |
| 02/21 | 864 | 872 | 861 | 867 | 0% | 240,500 | 1325億3128万 | -2.58% | 10.91 | 1.05 |
| 02/20 | 875 | 878 | 867 | 867 | +0.23% | 230,900 | 1325億3128万 | -2.8% | 10.91 | 1.05 |
| 02/19 | 870 | 872 | 865 | 865 | -0.12% | 250,700 | 1322億2556万 | -3.24% | 10.88 | 1.05 |
| 02/18 | 866 | 870 | 863 | 866 | -0.57% | 179,200 | 1323億7842万 | -3.35% | 10.9 | 1.05 |
| 02/17 | 875 | 876 | 864 | 871 | -1.8% | 199,700 | 1331億4273万 | -3.01% | 10.96 | 1.06 |
| 02/14 | 886 | 892 | 879 | 887 | -0.34% | 256,200 | 1355億8852万 | -1.44% | 11.16 | 1.08 |
| 02/13 | 893 | 900 | 884 | 890 | -0.11% | 187,500 | 1360億4710万 | -1.11% | 11.2 | 1.08 |
| 02/12 | 894 | 912 | 887 | 891 | -1.98% | 436,200 | 1361億9997万 | -1.22% | 11.21 | 1.08 |
| 02/10 | 891 | 915 | 881 | 909 | +2.02% | 417,800 | 1389億5148万 | +0.78% | 11.44 | 1.1 |
| 02/07 | 898 | 902 | 888 | 891 | -0.11% | 589,500 | 1361億9997万 | -1.33% | 11.21 | 1.08 |
| 02/06 | 902 | 912 | 887 | 892 | +0.56% | 595,600 | 1363億5283万 | -1.44% | 11.22 | 1.08 |
| 02/05 | 887 | 897 | 880 | 887 | +1.37% | 322,600 | 1355億8852万 | -2.21% | 11.16 | 1.08 |
| 02/04 | 867 | 880 | 867 | 875 | +0.23% | 200,500 | 1337億5418万 | -3.74% | 11.01 | 1.06 |
| 02/03 | 863 | 882 | 861 | 873 | -1.02% | 342,100 | 1334億4845万 | -4.28% | 10.99 | 1.06 |
| 01/31 | 887 | 893 | 881 | 882 | +0.68% | 271,200 | 1348億2421万 | -3.61% | 11.1 | 1.07 |
| 01/30 | 894 | 894 | 871 | 876 | -1.9% | 331,400 | 1339億704万 | -4.58% | 11.02 | 1.06 |
| 01/29 | 890 | 902 | 887 | 893 | -0.22% | 304,000 | 1365億569万 | -2.93% | 11.24 | 1.08 |
| 01/28 | 889 | 901 | 887 | 895 | -1% | 325,400 | 1368億1141万 | -2.93% | 11.26 | 1.09 |
| 01/27 | 908 | 914 | 901 | 904 | -1.2% | 307,900 | 1381億8717万 | -2.16% | 11.38 | 1.1 |
| 01/24 | 908 | 918 | 907 | 915 | +0.44% | 301,500 | 1398億6865万 | -1.08% | 11.51 | 1.11 |
| 01/23 | 917 | 918 | 910 | 911 | -0.55% | 248,300 | 1392億5721万 | -1.51% | 11.46 | 1.11 |
| 01/22 | 914 | 920 | 911 | 916 | +0.22% | 173,400 | 1400億2151万 | -1.08% | 11.53 | 1.11 |
| 01/21 | 914 | 919 | 910 | 914 | +0.22% | 121,900 | 1397億1579万 | -1.3% | 11.5 | 1.11 |
| 01/20 | 915 | 919 | 912 | 912 | +0.33% | 110,100 | 1394億1007万 | -1.51% | 11.48 | 1.11 |
| 01/17 | 907 | 914 | 906 | 909 | +0.11% | 113,200 | 1389億5148万 | -1.94% | 11.44 | 1.1 |
| 01/16 | 920 | 920 | 903 | 908 | -0.55% | 244,000 | 1387億9862万 | -2.05% | 11.43 | 1.1 |
| 01/15 | 904 | 915 | 902 | 913 | +0.33% | 167,000 | 1395億6293万 | -1.51% | 11.49 | 1.11 |
| 01/14 | 921 | 921 | 904 | 910 | -0.98% | 271,700 | 1391億434万 | -1.83% | 11.45 | 1.11 |
| 01/10 | 917 | 923 | 914 | 919 | -0.33% | 126,300 | 1404億8010万 | -0.86% | 11.56 | 1.12 |
| 01/09 | 921 | 926 | 914 | 922 | +2.1% | 293,100 | 1409億3869万 | -0.54% | 11.6 | 1.12 |
| 01/08 | 911 | 911 | 896 | 903 | -2.06% | 255,700 | 1380億3431万 | -2.48% | 11.36 | 1.1 |
| 01/07 | 910 | 923 | 910 | 922 | +1.65% | 178,900 | 1409億3869万 | -0.43% | 11.6 | 1.12 |
| 01/06 | 908 | 913 | 900 | 907 | -2.79% | 354,700 | 1386億4576万 | -2.05% | 11.41 | 1.1 |
| 2019 |
| 12/30 | 929 | 937 | 925 | 933 | -0.53% | 189,700 | 1426億2017万 | +0.65% | 11.74 | 1.13 |
| 12/27 | 943 | 946 | 938 | 938 | +0.32% | 193,500 | 1433億8448万 | +1.19% | 11.8 | 1.14 |
| 12/26 | 940 | 940 | 926 | 935 | 0% | 197,200 | 1429億2589万 | +0.97% | 11.77 | 1.14 |
| 12/25 | 956 | 956 | 933 | 935 | -1.48% | 242,500 | 1429億2589万 | +1.08% | 11.77 | 1.14 |
| 12/24 | 958 | 959 | 944 | 949 | -0.32% | 141,000 | 1450億6596万 | +2.71% | 11.94 | 1.15 |
| 12/23 | 953 | 958 | 946 | 952 | +0.32% | 400,300 | 1455億2454万 | +3.14% | 11.98 | 1.16 |
| 12/20 | 944 | 953 | 940 | 949 | +0.53% | 342,800 | 1450億6596万 | +2.93% | 11.94 | 1.15 |
| 12/19 | 936 | 945 | 935 | 944 | +0.85% | 196,700 | 1443億165万 | +2.61% | 11.88 | 1.15 |
| 12/18 | 938 | 947 | 930 | 936 | -0.11% | 286,500 | 1430億7875万 | +1.85% | 11.78 | 1.14 |
| 12/17 | 936 | 940 | 930 | 937 | +0.86% | 238,300 | 1432億3161万 | +2.18% | 11.79 | 1.14 |
| 12/16 | 930 | 934 | 924 | 929 | 0% | 199,400 | 1420億872万 | +1.42% | 11.69 | 1.13 |
| 12/13 | 933 | 935 | 926 | 929 | +1.2% | 348,900 | 1420億872万 | +1.53% | 11.69 | 1.13 |
| 12/12 | 918 | 922 | 911 | 918 | 0% | 212,400 | 1403億2724万 | +0.44% | 11.55 | 1.12 |
| 12/11 | 927 | 928 | 917 | 918 | -1.08% | 188,500 | 1403億2724万 | +0.66% | 11.55 | 1.12 |
| 12/10 | 927 | 931 | 919 | 928 | +0.65% | 316,700 | 1418億5586万 | +1.87% | 11.68 | 1.13 |
| 12/09 | 920 | 927 | 915 | 922 | +0.66% | 182,600 | 1409億3869万 | +1.43% | 11.6 | 1.12 |
| 12/06 | 918 | 918 | 910 | 916 | +0.11% | 234,600 | 1400億2151万 | +0.99% | 11.53 | 1.11 |
| 12/05 | 915 | 917 | 908 | 915 | +0.22% | 179,000 | 1398億6865万 | +0.99% | 11.51 | 1.11 |
| 12/04 | 902 | 913 | 902 | 913 | +1.44% | 292,500 | 1395億6293万 | +1% | 11.49 | 1.11 |
| 12/03 | 900 | 911 | 898 | 900 | -1.85% | 323,600 | 1375億7572万 | -0.22% | 11.33 | 1.09 |
| 12/02 | 918 | 919 | 910 | 917 | +1.21% | 266,900 | 1401億7438万 | +1.78% | 11.54 | 1.11 |
| 11/29 | 910 | 915 | 903 | 906 | -0.55% | 207,700 | 1384億9290万 | +0.67% | 11.4 | 1.1 |
| 11/28 | 912 | 914 | 905 | 911 | -1.3% | 183,600 | 1392億5721万 | +1.45% | 11.46 | 1.11 |
| 11/27 | 924 | 926 | 915 | 923 | -0.22% | 229,200 | 1410億9155万 | +3.01% | 11.61 | 1.12 |
| 11/26 | 927 | 927 | 918 | 925 | -0.32% | 458,800 | 1413億9727万 | +3.47% | 11.64 | 1.12 |
| 11/25 | 925 | 935 | 924 | 928 | +1.75% | 381,100 | 1418億5586万 | +4.15% | 11.68 | 1.13 |
| 11/22 | 920 | 922 | 906 | 912 | -0.11% | 366,900 | 1394億1007万 | +2.7% | 11.48 | 1.11 |
| 11/21 | 913 | 913 | 903 | 913 | -0.44% | 224,400 | 1395億6293万 | +3.05% | 11.49 | 1.11 |
| 11/20 | 921 | 923 | 908 | 917 | -0.65% | 337,800 | 1401億7438万 | +3.73% | 11.54 | 1.11 |
| 11/19 | 920 | 925 | 917 | 923 | +0.98% | 185,400 | 1410億9155万 | +4.77% | 11.61 | 1.12 |
| 11/18 | 918 | 921 | 911 | 914 | -0.22% | 253,700 | 1397億1579万 | +4.1% | 11.5 | 1.11 |
| 11/15 | 910 | 925 | 910 | 916 | +1.78% | 470,100 | 1400億2151万 | +4.69% | 11.53 | 1.11 |
| 11/14 | 905 | 905 | 893 | 900 | -0.55% | 344,800 | 1375億7572万 | +3.21% | 11.33 | 1.09 |
| 11/13 | 909 | 910 | 902 | 905 | -0.44% | 251,000 | 1383億4003万 | +4.02% | 11.39 | 1.1 |
| 11/12 | 900 | 917 | 900 | 909 | +2.02% | 364,500 | 1389億5148万 | +4.84% | 11.44 | 1.1 |
| 11/11 | 905 | 907 | 879 | 891 | -1.98% | 590,800 | 1361億9997万 | +3.13% | 11.21 | 1.08 |
| 11/08 | 885 | 914 | 868 | 909 | +4.24% | 802,500 | 1389億5148万 | +5.33% | 11.44 | 1.1 |
| 11/07 | 883 | 889 | 866 | 872 | -1.36% | 523,500 | 1332億9559万 | +1.28% | 10.97 | 1.06 |
| 11/06 | 884 | 887 | 880 | 884 | -0.67% | 468,800 | 1351億2993万 | +2.79% | 11.12 | 1.07 |
| 11/05 | 883 | 893 | 883 | 890 | +1.37% | 556,900 | 1360億4710万 | +3.73% | 11.2 | 1.08 |
| 11/01 | 868 | 878 | 863 | 878 | +0.23% | 248,400 | 1342億1276万 | +2.45% | 11.05 | 1.07 |
| 10/31 | 870 | 881 | 870 | 876 | +0.69% | 275,800 | 1339億704万 | +2.22% | 11.02 | 1.06 |
| 10/30 | 877 | 883 | 868 | 870 | -0.34% | 342,700 | 1329億8987万 | +1.64% | 10.95 | 1.06 |
| 10/29 | 879 | 883 | 871 | 873 | +0.11% | 219,200 | 1334億4845万 | +2.11% | 10.99 | 1.06 |
| 10/28 | 869 | 884 | 868 | 872 | +0.11% | 250,700 | 1332億9559万 | +1.99% | 10.97 | 1.06 |
| 10/25 | 875 | 875 | 864 | 871 | 0% | 196,900 | 1331億4273万 | +2.11% | 10.96 | 1.06 |
| 10/24 | 875 | 876 | 865 | 871 | +0.35% | 221,500 | 1331億4273万 | +2.23% | 10.96 | 1.06 |
| 10/23 | 863 | 868 | 857 | 868 | +1.05% | 241,900 | 1326億8414万 | +2.12% | 10.92 | 1.05 |
| 10/21 | 859 | 862 | 854 | 859 | +0.47% | 118,800 | 1313億839万 | +1.18% | 10.81 | 1.04 |
| 10/18 | 862 | 868 | 853 | 855 | -0.23% | 178,900 | 1306億9694万 | +0.71% | 10.76 | 1.04 |
| 10/17 | 860 | 867 | 857 | 857 | -0.35% | 297,100 | 1310億266万 | +1.06% | 10.78 | 1.04 |
| 10/16 | 865 | 865 | 853 | 860 | +0.23% | 302,700 | 1314億6125万 | +1.42% | 10.82 | 1.04 |
| 10/15 | 858 | 860 | 848 | 858 | +1.54% | 325,100 | 1311億5552万 | +1.3% | 10.8 | 1.04 |
| 10/11 | 844 | 846 | 837 | 845 | +0.24% | 226,300 | 1291億6832万 | -0.12% | 10.63 | 1.03 |
| 10/10 | 843 | 845 | 827 | 843 | -0.59% | 413,700 | 1288億6259万 | -0.35% | 10.61 | 1.02 |
| 10/09 | 837 | 848 | 832 | 848 | +0.24% | 226,800 | 1296億2690万 | +0.24% | 10.67 | 1.03 |
| 10/08 | 849 | 852 | 840 | 846 | +1.08% | 276,900 | 1293億2118万 | +0.12% | 10.65 | 1.03 |
| 10/07 | 842 | 850 | 830 | 837 | -0.12% | 395,900 | 1279億4542万 | -0.95% | 10.53 | 1.02 |
| 10/04 | 830 | 839 | 826 | 838 | +0.12% | 195,800 | 1280億9828万 | -0.71% | 10.54 | 1.02 |
| 10/03 | 840 | 847 | 833 | 837 | -3.01% | 247,500 | 1279億4542万 | -0.83% | 10.53 | 1.02 |
| 10/02 | 845 | 866 | 843 | 863 | +1.53% | 345,200 | 1319億1983万 | +2.37% | 10.86 | 1.05 |
| 10/01 | 844 | 856 | 844 | 850 | +1.07% | 198,900 | 1299億3263万 | +1.07% | 10.7 | 1.03 |
| 09/30 | 843 | 850 | 837 | 841 | -0.83% | 233,800 | 1285億5687万 | +0.12% | 10.58 | 1.02 |
| 09/27 | 858 | 858 | 836 | 848 | -1.85% | 267,900 | 1296億2690万 | +1.07% | 10.67 | 1.03 |
| 09/26 | 880 | 881 | 864 | 864 | -0.58% | 270,600 | 1320億7269万 | +3.1% | 10.87 | 1.05 |
