PBR
2019/09/26～2020/02/28
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 |
| 02/28 | 5,700 | 5,700 | 5,370 | 5,530 | -3.49% | 14,300 | 673億10万 | -4.75% | 315.34 | 5.82 |
| 02/27 | 5,720 | 5,760 | 5,720 | 5,730 | -1.21% | 7,900 | 697億3410万 | -1.5% | 326.75 | 6.03 |
| 02/26 | 5,810 | 5,860 | 5,800 | 5,800 | -0.51% | 5,000 | 705億8600万 | -0.36% | 330.74 | 6.11 |
| 02/25 | 5,820 | 5,860 | 5,810 | 5,830 | -0.68% | 10,500 | 709億5110万 | +0.15% | 332.45 | 6.14 |
| 02/21 | 5,830 | 5,870 | 5,830 | 5,870 | +0.69% | 6,200 | 714億3790万 | +0.84% | 334.73 | 6.18 |
| 02/20 | 5,830 | 5,860 | 5,810 | 5,830 | 0% | 6,200 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/19 | 5,800 | 5,830 | 5,790 | 5,830 | +0.52% | 7,300 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/18 | 5,800 | 5,800 | 5,790 | 5,800 | 0% | 3,500 | 705億8600万 | -0.31% | 330.74 | 6.11 |
| 02/17 | 5,820 | 5,830 | 5,800 | 5,800 | -0.34% | 3,600 | 705億8600万 | -0.31% | 330.74 | 6.11 |
| 02/14 | 5,830 | 5,830 | 5,810 | 5,820 | -0.17% | 5,500 | 708億2940万 | +0.02% | 331.88 | 6.13 |
| 02/13 | 5,820 | 5,830 | 5,820 | 5,830 | 0% | 300 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/12 | 5,810 | 5,830 | 5,810 | 5,830 | +0.17% | 1,900 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/10 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 2,400 | 708億2940万 | +0.03% | 331.88 | 6.13 |
| 02/07 | 5,810 | 5,820 | 5,800 | 5,820 | 0% | 1,300 | 708億2940万 | 0% | 331.88 | 6.13 |
| 02/06 | 5,820 | 5,820 | 5,800 | 5,820 | 0% | 3,500 | 708億2940万 | -0.03% | 331.88 | 6.13 |
| 02/05 | 5,810 | 5,820 | 5,810 | 5,820 | +0.17% | 400 | 708億2940万 | -0.03% | 331.88 | 6.13 |
| 02/04 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 2,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 02/03 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 2,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 01/31 | 5,810 | 5,820 | 5,810 | 5,810 | 0% | 4,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 01/30 | 5,810 | 5,820 | 5,810 | 5,810 | -0.17% | 3,500 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 01/29 | 5,830 | 5,830 | 5,820 | 5,820 | -0.17% | 1,500 | 708億2940万 | -0.03% | 331.88 | 6.13 |
| 01/28 | 5,810 | 5,830 | 5,810 | 5,830 | 0% | 2,500 | 709億5110万 | +0.14% | 332.45 | 6.14 |
| 01/27 | 5,830 | 5,830 | 5,820 | 5,830 | +0.17% | 2,100 | 709億5110万 | +0.15% | 332.45 | 6.14 |
| 01/24 | 5,820 | 5,830 | 5,820 | 5,820 | 0% | 1,900 | 708億2940万 | -0.02% | 331.88 | 6.13 |
| 01/23 | 5,820 | 5,830 | 5,810 | 5,820 | 0% | 6,600 | 708億2940万 | -0.02% | 331.88 | 6.13 |
| 01/22 | 5,830 | 5,830 | 5,810 | 5,820 | 0% | 2,400 | 708億2940万 | 0% | 331.88 | 6.13 |
| 01/21 | 5,820 | 5,820 | 5,820 | 5,820 | +0.17% | 600 | 708億2940万 | +0.02% | 331.88 | 6.13 |
| 01/20 | 5,820 | 5,830 | 5,810 | 5,810 | -0.34% | 3,900 | 707億770万 | -0.14% | 331.31 | 6.12 |
| 01/17 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 600 | 709億5110万 | +0.21% | 332.45 | 6.14 |
| 01/16 | 5,830 | 5,830 | 5,820 | 5,820 | 0% | 1,900 | 708億2940万 | +0.07% | 331.88 | 6.13 |
| 01/15 | 5,810 | 5,830 | 5,810 | 5,820 | +0.17% | 1,500 | 708億2940万 | +0.07% | 331.88 | 6.13 |
| 01/14 | 5,810 | 5,820 | 5,810 | 5,810 | +0.17% | 1,500 | 707億770万 | -0.09% | 331.31 | 6.12 |
| 01/10 | 5,840 | 5,840 | 5,790 | 5,800 | -0.51% | 13,000 | 705億8600万 | -0.24% | 330.74 | 6.11 |
| 01/09 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 4,300 | 709億5110万 | +0.28% | 332.45 | 6.14 |
| 01/08 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 3,900 | 708億2940万 | +0.14% | 331.88 | 6.13 |
| 01/07 | 5,810 | 5,820 | 5,810 | 5,820 | 0% | 7,500 | 708億2940万 | +0.15% | 331.88 | 6.13 |
| 01/06 | 5,810 | 5,850 | 5,810 | 5,820 | -0.68% | 2,000 | 708億2940万 | +0.17% | 331.88 | 6.13 |
| 2019 |
| 12/30 | 5,860 | 5,860 | 5,850 | 5,860 | 0% | 900 | 713億1620万 | +0.88% | 334.16 | 6.17 |
| 12/27 | 5,830 | 5,860 | 5,830 | 5,860 | +0.69% | 600 | 713億1620万 | +0.93% | 334.16 | 6.17 |
| 12/26 | 5,850 | 5,850 | 5,820 | 5,820 | -0.17% | 1,800 | 708億2940万 | +0.29% | 331.88 | 6.13 |
| 12/25 | 5,800 | 5,830 | 5,800 | 5,830 | +0.34% | 4,800 | 709億5110万 | +0.48% | 332.45 | 6.14 |
| 12/24 | 5,810 | 5,810 | 5,810 | 5,810 | +0.17% | 2,000 | 707億770万 | +0.16% | 331.31 | 6.12 |
| 12/23 | 5,800 | 5,810 | 5,800 | 5,800 | -0.17% | 2,200 | 705億8600万 | 0% | 330.74 | 6.11 |
| 12/20 | 5,820 | 5,820 | 5,800 | 5,810 | 0% | 3,300 | 707億770万 | +0.16% | 331.31 | 6.12 |
| 12/19 | 5,820 | 5,820 | 5,810 | 5,810 | -0.17% | 500 | 707億770万 | +0.14% | 331.31 | 6.12 |
| 12/18 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 708億2940万 | +0.31% | 331.88 | 6.13 |
| 12/17 | 5,800 | 5,820 | 5,800 | 5,820 | 0% | 2,100 | 708億2940万 | +0.34% | 331.88 | 6.13 |
| 12/16 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 800 | 708億2940万 | +0.38% | 331.88 | 6.13 |
| 12/13 | 5,800 | 5,820 | 5,800 | 5,820 | +0.34% | 2,000 | 708億2940万 | +0.41% | 331.88 | 6.13 |
| 12/12 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 2,200 | 705億8600万 | +0.09% | 330.74 | 6.11 |
| 12/11 | 5,790 | 5,800 | 5,790 | 5,790 | -0.34% | 3,600 | 704億6430万 | -0.07% | 330.17 | 6.1 |
| 12/10 | 5,800 | 5,810 | 5,790 | 5,810 | +0.17% | 900 | 707億770万 | +0.28% | 331.31 | 6.12 |
| 12/09 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 1,000 | 705億8600万 | +0.14% | 330.74 | 6.11 |
| 12/06 | 5,800 | 5,810 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | -0.03% | 330.17 | 6.1 |
| 12/04 | 5,790 | 5,800 | 5,790 | 5,800 | 0% | 600 | 705億8600万 | +0.17% | 330.74 | 6.11 |
| 12/03 | 5,800 | 5,800 | 5,800 | 5,800 | +0.35% | 600 | 705億8600万 | +0.19% | 330.74 | 6.11 |
| 12/02 | 5,800 | 5,800 | 5,780 | 5,780 | -0.34% | 3,700 | 703億4260万 | -0.14% | 329.6 | 6.09 |
| 11/29 | 5,800 | 5,800 | 5,790 | 5,800 | +0.17% | 2,800 | 705億8600万 | +0.22% | 330.74 | 6.11 |
| 11/28 | 5,790 | 5,800 | 5,790 | 5,790 | 0% | 2,500 | 704億6430万 | +0.07% | 330.17 | 6.1 |
| 11/27 | 5,810 | 5,820 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | +0.09% | 330.17 | 6.1 |
| 11/26 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 2,900 | 705億8600万 | +0.28% | 330.74 | 6.11 |
| 11/25 | 5,790 | 5,800 | 5,780 | 5,790 | 0% | 3,900 | 704億6430万 | +0.14% | 330.17 | 6.1 |
| 11/22 | 5,800 | 5,800 | 5,790 | 5,790 | 0% | 1,300 | 704億6430万 | +0.17% | 330.17 | 6.1 |
| 11/21 | 5,790 | 5,790 | 5,790 | 5,790 | -0.17% | 1,800 | 704億6430万 | +0.17% | 330.17 | 6.1 |
| 11/20 | 5,800 | 5,800 | 5,790 | 5,800 | +0.17% | 3,000 | 705億8600万 | +0.36% | 330.74 | 6.11 |
| 11/19 | 5,810 | 5,820 | 5,780 | 5,790 | -0.17% | 2,100 | 704億6430万 | +0.23% | 330.17 | 6.1 |
| 11/18 | 5,860 | 5,860 | 5,790 | 5,800 | -0.34% | 3,300 | 705億8600万 | +0.4% | 330.74 | 6.11 |
| 11/15 | 5,830 | 5,830 | 5,790 | 5,820 | -0.17% | 1,300 | 708億2940万 | +0.76% | 331.88 | 6.13 |
| 11/14 | 5,810 | 5,830 | 5,810 | 5,830 | +0.34% | 700 | 709億5110万 | +0.97% | 332.45 | 6.14 |
| 11/13 | 5,780 | 5,810 | 5,780 | 5,810 | +0.69% | 2,200 | 707億770万 | +0.64% | 331.31 | 6.12 |
| 11/12 | 5,780 | 5,790 | 5,770 | 5,770 | 0% | 1,300 | 702億2090万 | -0.03% | 329.03 | 6.08 |
| 11/11 | 5,780 | 5,780 | 5,760 | 5,770 | -0.17% | 3,100 | 702億2090万 | -0.03% | 329.03 | 6.08 |
| 11/08 | 5,790 | 5,790 | 5,770 | 5,780 | -0.17% | 1,800 | 703億4260万 | +0.16% | 329.6 | 6.09 |
| 11/07 | 5,790 | 5,790 | 5,760 | 5,790 | +0.35% | 4,700 | 704億6430万 | +0.35% | 330.17 | 6.1 |
| 11/06 | 5,770 | 5,780 | 5,760 | 5,770 | -0.35% | 3,800 | 702億2090万 | +0.03% | 329.03 | 6.08 |
| 11/05 | 5,780 | 5,790 | 5,780 | 5,790 | +0.52% | 1,800 | 704億6430万 | +0.38% | 330.17 | 6.1 |
| 11/01 | 5,770 | 5,790 | 5,760 | 5,760 | -0.52% | 4,100 | 700億9920万 | -0.1% | 328.46 | 6.07 |
| 10/31 | 5,780 | 5,790 | 5,770 | 5,790 | +0.52% | 2,400 | 704億6430万 | +0.42% | 330.17 | 6.1 |
| 10/30 | 5,760 | 5,780 | 5,760 | 5,760 | -0.17% | 3,300 | 700億9920万 | -0.07% | 328.46 | 6.07 |
| 10/29 | 5,770 | 5,790 | 5,750 | 5,770 | 0% | 2,800 | 702億2090万 | +0.12% | 329.03 | 6.08 |
| 10/28 | 5,760 | 5,770 | 5,750 | 5,770 | +0.17% | 2,400 | 702億2090万 | +0.14% | 329.03 | 6.08 |
| 10/25 | 5,760 | 5,770 | 5,750 | 5,760 | 0% | 1,700 | 700億9920万 | -0.03% | 328.46 | 6.07 |
| 10/24 | 5,760 | 5,770 | 5,760 | 5,760 | -0.17% | 2,800 | 700億9920万 | -0.03% | 328.46 | 6.07 |
| 10/23 | 5,770 | 5,770 | 5,760 | 5,770 | +0.17% | 1,100 | 702億2090万 | +0.12% | 329.03 | 6.08 |
| 10/21 | 5,750 | 5,790 | 5,750 | 5,760 | +0.17% | 4,700 | 700億9920万 | -0.05% | 328.46 | 6.07 |
| 10/18 | 5,760 | 5,760 | 5,750 | 5,750 | -0.17% | 4,200 | 699億7750万 | -0.23% | 327.89 | 6.05 |
| 10/17 | 5,760 | 5,760 | 5,760 | 5,760 | -0.17% | 1,500 | 700億9920万 | -0.05% | 328.46 | 6.07 |
| 10/16 | 5,780 | 5,780 | 5,760 | 5,770 | -0.17% | 1,600 | 702億2090万 | +0.14% | 329.03 | 6.08 |
| 10/15 | 5,770 | 5,780 | 5,770 | 5,780 | +0.52% | 600 | 703億4260万 | +0.31% | 329.6 | 6.09 |
| 10/11 | 5,750 | 5,780 | 5,750 | 5,750 | -0.52% | 4,200 | 699億7750万 | -0.19% | 327.89 | 6.05 |
| 10/10 | 5,790 | 5,790 | 5,780 | 5,780 | -0.17% | 800 | 703億4260万 | +0.33% | 329.6 | 6.09 |
| 10/09 | 5,780 | 5,790 | 5,780 | 5,790 | +0.35% | 900 | 704億6430万 | +0.54% | 330.17 | 6.1 |
| 10/08 | 5,760 | 5,780 | 5,760 | 5,770 | -0.35% | 1,200 | 702億2090万 | +0.23% | 329.03 | 6.08 |
| 10/07 | 5,790 | 5,790 | 5,790 | 5,790 | 0% | 1,400 | 704億6430万 | +0.59% | 330.17 | 6.1 |
| 10/03 | 5,760 | 5,790 | 5,760 | 5,790 | +0.35% | 1,800 | 704億6430万 | +0.52% | 330.17 | 6.1 |
| 10/02 | 5,770 | 5,780 | 5,770 | 5,770 | +0.35% | 1,300 | 702億2090万 | +0.1% | 329.03 | 6.08 |
| 10/01 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 1,000 | 699億7750万 | -0.33% | 327.89 | 6.05 |
| 09/30 | 5,750 | 5,760 | 5,740 | 5,750 | 0% | 2,100 | 699億7750万 | -0.42% | 327.89 | 6.05 |
| 09/27 | 5,750 | 5,750 | 5,740 | 5,750 | 0% | 2,400 | 699億7750万 | -0.5% | 327.89 | 6.05 |
| 09/26 | 5,750 | 5,760 | 5,740 | 5,750 | -0.17% | 1,900 | 699億7750万 | -0.57% | 327.89 | 6.05 |
