PBR
2019/12/11～2020/05/14
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 |
| 05/14 | 412 | 417 | 411 | 412 | -0.48% | 692,000 | 887億26万 | -2.6% | 2.34 | 0.31 |
| 05/13 | 412 | 417 | 411 | 414 | +0.24% | 808,200 | 891億3085万 | -2.13% | 2.35 | 0.31 |
| 05/12 | 420 | 421 | 410 | 413 | -1.43% | 849,600 | 889億1555万 | -2.59% | 2.35 | 0.31 |
| 05/11 | 414 | 423 | 411 | 419 | +1.45% | 1,077,700 | 902億731万 | -1.64% | 2.38 | 0.31 |
| 05/08 | 401 | 415 | 398 | 413 | +4.29% | 1,339,200 | 889億1555万 | -3.5% | 2.35 | 0.31 |
| 05/07 | 403 | 405 | 395 | 396 | -2.7% | 1,303,700 | 852億5559万 | -8.12% | 2.25 | 0.29 |
| 05/01 | 411 | 417 | 404 | 407 | -1.45% | 1,446,500 | 876億2380万 | -6.22% | 2.31 | 0.3 |
| 04/30 | 416 | 423 | 413 | 413 | -0.24% | 1,082,000 | 889億1555万 | -5.06% | 2.35 | 0.31 |
| 04/28 | 405 | 415 | 404 | 414 | +2.22% | 748,600 | 891億3085万 | -5.05% | 2.35 | 0.31 |
| 04/27 | 402 | 406 | 401 | 405 | +0.5% | 776,000 | 871億9322万 | -7.32% | 2.3 | 0.3 |
| 04/24 | 408 | 410 | 401 | 403 | -2.66% | 952,800 | 867億6264万 | -7.99% | 2.29 | 0.3 |
| 04/23 | 400 | 414 | 398 | 414 | +2.99% | 916,000 | 891億3085万 | -5.26% | 2.35 | 0.31 |
| 04/22 | 416 | 417 | 401 | 402 | -3.6% | 1,229,800 | 865億4734万 | -8.01% | 2.28 | 0.3 |
| 04/21 | 423 | 424 | 415 | 417 | -3.25% | 1,097,300 | 897億7672万 | -4.79% | 2.37 | 0.31 |
| 04/20 | 431 | 434 | 427 | 431 | -0.69% | 753,300 | 927億9081万 | -1.37% | 2.45 | 0.32 |
| 04/17 | 440 | 442 | 430 | 434 | -1.59% | 1,152,100 | 934億3668万 | -0.23% | 2.46 | 0.32 |
| 04/16 | 428 | 441 | 428 | 441 | +1.61% | 1,046,500 | 949億4373万 | +1.38% | 2.5 | 0.33 |
| 04/15 | 437 | 439 | 427 | 434 | -1.81% | 1,305,800 | 934億3668万 | 0% | 2.46 | 0.32 |
| 04/14 | 441 | 446 | 436 | 442 | -0.23% | 807,000 | 951億5902万 | +1.84% | 2.51 | 0.33 |
| 04/13 | 447 | 449 | 441 | 443 | -0.89% | 473,000 | 953億7431万 | +2.31% | 2.52 | 0.33 |
| 04/10 | 442 | 451 | 435 | 447 | +2.05% | 728,800 | 962億3548万 | +3.23% | 2.54 | 0.33 |
| 04/09 | 440 | 444 | 432 | 438 | +1.15% | 756,800 | 942億9785万 | +0.92% | 2.49 | 0.32 |
| 04/08 | 442 | 445 | 432 | 433 | -2.26% | 1,133,900 | 932億2139万 | -0.46% | 2.46 | 0.32 |
| 04/07 | 453 | 455 | 434 | 443 | -1.12% | 1,088,100 | 953億7431万 | +1.61% | 2.52 | 0.33 |
| 04/06 | 423 | 451 | 422 | 448 | +6.16% | 1,086,900 | 964億5077万 | +2.52% | 2.54 | 0.33 |
| 04/03 | 437 | 446 | 418 | 422 | -2.54% | 1,165,900 | 908億5318万 | -3.65% | 2.4 | 0.31 |
| 04/02 | 437 | 444 | 433 | 433 | -3.56% | 734,800 | 932億2139万 | -1.81% | 2.46 | 0.32 |
| 04/01 | 462 | 466 | 443 | 449 | -4.06% | 953,600 | 966億6606万 | +1.13% | 2.55 | 0.33 |
| 03/31 | 485 | 490 | 464 | 468 | -4.1% | 1,210,800 | 1007億5661万 | +4.93% | 3.6 | 0.41 |
| 03/30 | 462 | 491 | 459 | 488 | +3.17% | 1,887,300 | 1050億6245万 | +8.93% | 3.75 | 0.43 |
| 03/27 | 445 | 473 | 444 | 473 | +7.26% | 1,744,000 | 1018億3307万 | +5.35% | 3.63 | 0.41 |
| 03/26 | 435 | 443 | 424 | 441 | -1.56% | 1,189,700 | 949億4373万 | -2% | 3.39 | 0.39 |
| 03/25 | 441 | 454 | 435 | 448 | +4.19% | 1,675,500 | 964億5077万 | -1.1% | 3.44 | 0.39 |
| 03/24 | 428 | 440 | 419 | 430 | +2.38% | 1,840,700 | 925億7552万 | -5.7% | 3.3 | 0.38 |
| 03/23 | 399 | 427 | 393 | 420 | +8.25% | 3,454,300 | 904億2260万 | -8.5% | 3.23 | 0.37 |
| 03/19 | 418 | 418 | 383 | 388 | -5.37% | 5,416,800 | 835億3326万 | -16.02% | 2.98 | 0.34 |
| 03/18 | 426 | 444 | 408 | 410 | -2.84% | 2,148,400 | 882億6968万 | -12.21% | 3.15 | 0.36 |
| 03/17 | 381 | 425 | 380 | 422 | +7.38% | 2,907,100 | 908億5318万 | -10.59% | 3.24 | 0.37 |
| 03/16 | 395 | 408 | 389 | 393 | +1.29% | 2,474,500 | 846億972万 | -17.26% | 3.02 | 0.34 |
| 03/13 | 388 | 401 | 381 | 388 | -7.84% | 3,324,500 | 835億3326万 | -19.33% | 2.98 | 0.34 |
| 03/12 | 420 | 423 | 405 | 421 | -2.77% | 2,944,200 | 906億3789万 | -13.37% | 3.23 | 0.37 |
| 03/11 | 424 | 440 | 422 | 433 | +0.7% | 1,824,900 | 932億2139万 | -11.45% | 3.33 | 0.38 |
| 03/10 | 411 | 432 | 396 | 430 | +2.63% | 2,285,800 | 925億7552万 | -12.6% | 3.3 | 0.38 |
| 03/09 | 436 | 439 | 413 | 419 | -6.26% | 1,693,800 | 902億731万 | -15.35% | 3.22 | 0.37 |
| 03/06 | 457 | 458 | 442 | 447 | -3.46% | 1,628,700 | 962億3548万 | -10.42% | 3.43 | 0.39 |
| 03/05 | 470 | 471 | 462 | 463 | -0.22% | 1,130,100 | 996億8015万 | -7.58% | 3.56 | 0.4 |
| 03/04 | 465 | 469 | 458 | 464 | -0.43% | 970,800 | 998億9544万 | -7.75% | 3.57 | 0.41 |
| 03/03 | 476 | 477 | 466 | 466 | 0% | 1,446,100 | 1003億2603万 | -7.54% | 3.58 | 0.41 |
| 03/02 | 458 | 473 | 450 | 466 | -0.85% | 1,727,100 | 1003億2603万 | -7.72% | 3.58 | 0.41 |
| 02/28 | 474 | 482 | 466 | 470 | -4.08% | 2,160,900 | 1011億8719万 | -7.3% | 3.61 | 0.41 |
| 02/27 | 498 | 498 | 488 | 490 | -2.2% | 1,894,400 | 1054億9303万 | -3.54% | 3.77 | 0.43 |
| 02/26 | 497 | 504 | 496 | 501 | +0.2% | 1,141,200 | 1078億6124万 | -1.57% | 3.85 | 0.44 |
| 02/25 | 504 | 505 | 497 | 500 | -3.29% | 1,157,200 | 1076億4595万 | -1.96% | 3.84 | 0.44 |
| 02/21 | 517 | 521 | 516 | 517 | -0.39% | 588,700 | 1113億591万 | +1.37% | 3.97 | 0.45 |
| 02/20 | 516 | 520 | 514 | 519 | +0.97% | 565,500 | 1117億3650万 | +1.76% | 3.99 | 0.45 |
| 02/19 | 517 | 518 | 511 | 514 | +1.18% | 632,900 | 1106億6004万 | +0.78% | 3.95 | 0.45 |
| 02/18 | 512 | 514 | 505 | 508 | -0.2% | 388,000 | 1093億6829万 | -0.39% | 3.9 | 0.44 |
| 02/17 | 509 | 512 | 505 | 509 | 0% | 404,800 | 1095億8358万 | -0.2% | 3.91 | 0.44 |
| 02/14 | 508 | 512 | 504 | 509 | -0.39% | 622,500 | 1095億8358万 | -0.2% | 3.91 | 0.44 |
| 02/13 | 510 | 512 | 505 | 511 | 0% | 547,500 | 1100億1416万 | +0.2% | 3.93 | 0.45 |
| 02/12 | 518 | 518 | 510 | 511 | -1.73% | 731,000 | 1100億1416万 | +0.2% | 3.93 | 0.45 |
| 02/10 | 519 | 521 | 515 | 520 | +0.39% | 582,200 | 1119億5179万 | +1.96% | 4 | 0.45 |
| 02/07 | 527 | 529 | 518 | 518 | -0.96% | 847,500 | 1115億2121万 | +1.37% | 3.98 | 0.45 |
| 02/06 | 514 | 525 | 514 | 523 | +2.35% | 1,249,000 | 1125億9766万 | +2.35% | 4.02 | 0.46 |
| 02/05 | 513 | 515 | 509 | 511 | -0.2% | 844,100 | 1100億1416万 | -0.2% | 3.93 | 0.45 |
| 02/04 | 503 | 512 | 499 | 512 | +2.81% | 1,004,100 | 1102億2945万 | 0% | 3.93 | 0.45 |
| 02/03 | 495 | 505 | 493 | 498 | -3.3% | 1,449,100 | 1072億1537万 | -2.92% | 3.83 | 0.44 |
| 01/31 | 509 | 518 | 509 | 515 | +1.58% | 981,700 | 1108億7533万 | 0% | 3.96 | 0.45 |
| 01/30 | 504 | 508 | 500 | 507 | 0% | 849,200 | 1091億5299万 | -1.74% | 3.9 | 0.44 |
| 01/29 | 503 | 507 | 501 | 507 | +1.4% | 705,600 | 1091億5299万 | -1.93% | 3.9 | 0.44 |
| 01/28 | 498 | 503 | 494 | 500 | +0.4% | 879,100 | 1076億4595万 | -3.66% | 3.84 | 0.44 |
| 01/27 | 496 | 499 | 492 | 498 | -0.6% | 850,000 | 1072億1537万 | -4.41% | 3.83 | 0.44 |
| 01/24 | 502 | 504 | 500 | 501 | -0.2% | 1,064,300 | 1078億6124万 | -4.02% | 3.85 | 0.44 |
| 01/23 | 505 | 506 | 500 | 502 | -1.18% | 1,596,700 | 1080億7653万 | -4.02% | 3.86 | 0.44 |
| 01/22 | 507 | 509 | 506 | 508 | -0.97% | 889,000 | 1093億6829万 | -3.05% | 3.9 | 0.44 |
| 01/21 | 512 | 518 | 511 | 513 | -0.58% | 657,000 | 1104億4475万 | -2.1% | 3.94 | 0.45 |
| 01/20 | 513 | 517 | 512 | 516 | +1.18% | 459,900 | 1110億9062万 | -1.53% | 3.96 | 0.45 |
| 01/17 | 511 | 517 | 506 | 510 | -0.78% | 1,440,900 | 1097億9887万 | -2.67% | 3.92 | 0.45 |
| 01/16 | 512 | 514 | 509 | 514 | +0.78% | 625,500 | 1106億6004万 | -2.1% | 3.95 | 0.45 |
| 01/15 | 508 | 512 | 506 | 510 | +0.39% | 1,026,200 | 1097億9887万 | -2.86% | 3.92 | 0.45 |
| 01/14 | 508 | 508 | 505 | 508 | -0.2% | 1,060,300 | 1093億6829万 | -3.42% | 3.9 | 0.44 |
| 01/10 | 513 | 515 | 509 | 509 | -0.97% | 756,000 | 1095億8358万 | -3.23% | 3.91 | 0.44 |
| 01/09 | 517 | 519 | 514 | 514 | +0.78% | 731,600 | 1106億6004万 | -2.47% | 3.95 | 0.45 |
| 01/08 | 517 | 517 | 507 | 510 | -1.54% | 1,618,300 | 1097億9887万 | -3.41% | 3.92 | 0.45 |
| 01/07 | 520 | 523 | 518 | 518 | +0.19% | 844,300 | 1115億2121万 | -1.89% | 3.98 | 0.45 |
| 01/06 | 523 | 526 | 517 | 517 | -2.45% | 1,337,900 | 1113億591万 | -2.27% | 3.97 | 0.45 |
| 2019 |
| 12/30 | 532 | 534 | 528 | 530 | -0.93% | 616,600 | 1141億471万 | +0.19% | 4.07 | 0.46 |
| 12/27 | 533 | 538 | 533 | 535 | +0.94% | 555,200 | 1151億8117万 | +1.13% | 4.11 | 0.47 |
| 12/26 | 526 | 530 | 525 | 530 | +0.38% | 608,800 | 1141億471万 | +0.19% | 4.07 | 0.46 |
| 12/25 | 533 | 533 | 527 | 528 | -0.56% | 530,500 | 1136億7412万 | -0.19% | 4.06 | 0.46 |
| 12/24 | 536 | 538 | 530 | 531 | -0.93% | 420,000 | 1143億2000万 | +0.57% | 4.08 | 0.46 |
| 12/23 | 543 | 543 | 536 | 536 | -1.65% | 621,000 | 1153億9646万 | +1.52% | 4.12 | 0.47 |
| 12/20 | 545 | 547 | 541 | 545 | +0.74% | 1,065,900 | 1173億3409万 | +3.22% | 4.19 | 0.48 |
| 12/19 | 544 | 546 | 540 | 541 | -0.55% | 644,000 | 1164億7292万 | +2.66% | 4.16 | 0.47 |
| 12/18 | 544 | 546 | 538 | 544 | -0.18% | 772,100 | 1171億1880万 | +3.23% | 4.18 | 0.48 |
| 12/17 | 536 | 545 | 535 | 545 | +2.64% | 1,279,700 | 1173億3409万 | +3.42% | 4.19 | 0.48 |
| 12/16 | 525 | 532 | 524 | 531 | +0.76% | 787,400 | 1143億2000万 | +0.76% | 4.08 | 0.46 |
| 12/13 | 528 | 532 | 524 | 527 | +1.74% | 1,281,800 | 1134億5883万 | -0.19% | 4.05 | 0.46 |
| 12/12 | 522 | 524 | 518 | 518 | -0.19% | 837,900 | 1115億2121万 | -2.08% | 3.98 | 0.45 |
| 12/11 | 521 | 521 | 517 | 519 | +0.19% | 765,200 | 1117億3650万 | -2.26% | 3.99 | 0.45 |
