PBR
2019/01/18～2019/07/02
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 |
|---|
| 2019 |
| 07/02 | 965 | 965 | 944 | 948 | +0.21% | 8,300 | 37億9200万 | -0.63% | 7.55 | 0.31 |
| 07/01 | 952 | 952 | 938 | 946 | -1.97% | 400 | 37億8400万 | -0.73% | 7.54 | 0.31 |
| 06/28 | 966 | 966 | 965 | 965 | -0.1% | 400 | 38億6000万 | +1.26% | 7.69 | 0.31 |
| 06/27 | 965 | 966 | 965 | 966 | +0.1% | 500 | 38億6400万 | +1.36% | 7.7 | 0.31 |
| 06/26 | 955 | 980 | 955 | 965 | +1.26% | 1,000 | 38億6000万 | +1.37% | 7.69 | 0.31 |
| 06/25 | 957 | 957 | 953 | 953 | -0.21% | 1,100 | 38億1200万 | 0% | 7.59 | 0.31 |
| 06/24 | 955 | 955 | 955 | 955 | +0.1% | 300 | 38億2000万 | +0.21% | 7.61 | 0.31 |
| 06/21 | 954 | 954 | 954 | 954 | +0.1% | 100 | 38億1600万 | -0.1% | 7.6 | 0.31 |
| 06/20 | 953 | 969 | 953 | 953 | 0% | 2,500 | 38億1200万 | -0.63% | 7.59 | 0.31 |
| 06/19 | 954 | 954 | 953 | 953 | -0.1% | 300 | 38億1200万 | -1.14% | 7.59 | 0.31 |
| 06/18 | 954 | 954 | 954 | 954 | -1.55% | 400 | 38億1600万 | -1.34% | 7.6 | 0.31 |
| 06/17 | 954 | 984 | 954 | 969 | +1.47% | 1,200 | 38億7600万 | 0% | 7.72 | 0.31 |
| 06/14 | 955 | 955 | 955 | 955 | +0.21% | 200 | 38億2000万 | -1.75% | 7.61 | 0.31 |
| 06/13 | 968 | 968 | 953 | 953 | 0% | 400 | 38億1200万 | -2.26% | 7.59 | 0.31 |
| 06/12 | 951 | 953 | 950 | 953 | -1.35% | 300 | 38億1200万 | -2.56% | 7.59 | 0.31 |
| 06/11 | 960 | 966 | 960 | 966 | +1.79% | 1,600 | 38億6400万 | -1.53% | 7.7 | 0.31 |
| 06/10 | 951 | 951 | 949 | 949 | -0.32% | 400 | 37億9600万 | -3.46% | 7.56 | 0.31 |
| 06/07 | 967 | 967 | 952 | 952 | -1.55% | 400 | 38億800万 | -3.45% | 7.58 | 0.31 |
| 06/06 | 967 | 967 | 967 | 967 | +0.1% | 200 | 38億6800万 | -2.22% | 7.7 | 0.31 |
| 06/05 | 948 | 966 | 948 | 966 | +1.9% | 300 | 38億6400万 | -2.52% | 7.7 | 0.31 |
| 06/04 | 949 | 950 | 948 | 948 | -0.73% | 600 | 37億9200万 | -4.63% | 7.55 | 0.31 |
| 06/03 | 943 | 955 | 940 | 955 | +1.27% | 600 | 38億2000万 | -4.31% | 7.61 | 0.31 |
| 05/31 | 946 | 963 | 943 | 943 | +2.17% | 12,700 | 37億7200万 | -5.79% | 7.51 | 0.31 |
| 05/30 | 932 | 932 | 913 | 923 | -0.97% | 1,200 | 36億9200万 | -8.07% | 7.35 | 0.3 |
| 05/29 | 947 | 947 | 927 | 932 | -1.06% | 2,400 | 37億2800万 | -7.63% | 7.42 | 0.3 |
| 05/28 | 935 | 942 | 916 | 942 | +0.75% | 2,100 | 37億6800万 | -7.01% | 7.5 | 0.31 |
| 05/27 | 950 | 950 | 900 | 935 | -2.2% | 3,700 | 37億4000万 | -7.97% | 7.45 | 0.3 |
| 05/24 | 958 | 958 | 953 | 956 | -0.21% | 1,200 | 38億2400万 | -6.27% | 7.62 | 0.31 |
| 05/23 | 952 | 960 | 952 | 958 | -1.74% | 1,000 | 38億3200万 | -6.45% | 7.63 | 0.31 |
| 05/21 | 958 | 977 | 955 | 975 | +1.77% | 5,200 | 39億 | -5.06% | 7.77 | 0.32 |
| 05/20 | 948 | 959 | 948 | 958 | -5.34% | 9,000 | 38億3200万 | -6.9% | 7.63 | 0.31 |
| 05/17 | 1,073 | 1,216 | 1,000 | 1,012 | -3.98% | 31,700 | 40億4800万 | -2.03% | 8.06 | 0.33 |
| 05/16 | 1,069 | 1,069 | 1,042 | 1,054 | -1.5% | 1,900 | 42億1600万 | +1.84% | 8.4 | 0.34 |
| 05/15 | 1,034 | 1,076 | 1,034 | 1,070 | +3.58% | 1,800 | 42億8000万 | +3.38% | 8.52 | 0.35 |
| 05/14 | 1,015 | 1,033 | 1,015 | 1,033 | +2.28% | 700 | 41億3200万 | -0.19% | 8.23 | 0.34 |
| 05/13 | 1,015 | 1,097 | 1,008 | 1,010 | -1.75% | 8,200 | 40億4000万 | -2.51% | 8.05 | 0.33 |
| 05/10 | 1,028 | 1,028 | 1,028 | 1,028 | -0.39% | 100 | 41億1200万 | -0.96% | 8.19 | 0.33 |
| 05/09 | 1,032 | 1,032 | 1,032 | 1,032 | +0.88% | 100 | 41億2800万 | -0.67% | 8.22 | 0.34 |
| 05/08 | 1,026 | 1,026 | 1,022 | 1,023 | -0.29% | 2,700 | 40億9200万 | -1.82% | 8.15 | 0.33 |
| 05/07 | 1,026 | 1,026 | 1,026 | 1,026 | +0.2% | 100 | 41億400万 | -1.82% | 8.17 | 0.33 |
| 04/26 | 1,025 | 1,026 | 1,024 | 1,024 | 0% | 900 | 40億9600万 | -2.1% | 8.16 | 0.33 |
| 04/25 | 1,030 | 1,030 | 1,024 | 1,024 | -0.58% | 1,900 | 40億9600万 | -2.38% | 8.16 | 0.33 |
| 04/22 | 1,028 | 1,030 | 1,028 | 1,030 | +0.19% | 300 | 41億2000万 | -2.09% | 8.21 | 0.33 |
| 04/19 | 1,031 | 1,031 | 1,028 | 1,028 | -1.34% | 1,600 | 41億1200万 | -2.47% | 8.19 | 0.33 |
| 04/18 | 1,042 | 1,042 | 1,042 | 1,042 | +0.39% | 100 | 41億6800万 | -1.14% | 8.3 | 0.34 |
| 04/17 | 1,027 | 1,038 | 1,026 | 1,038 | +1.17% | 1,300 | 41億5200万 | -1.52% | 8.27 | 0.34 |
| 04/16 | 1,023 | 1,062 | 1,023 | 1,026 | +0.39% | 2,600 | 41億400万 | -2.84% | 8.17 | 0.33 |
| 04/15 | 1,022 | 1,023 | 1,022 | 1,022 | -2.48% | 2,800 | 40億8800万 | -3.22% | 8.14 | 0.33 |
| 04/12 | 1,048 | 1,048 | 1,048 | 1,048 | +2.54% | 100 | 41億9200万 | -0.85% | 8.35 | 0.34 |
| 04/10 | 1,033 | 1,033 | 1,022 | 1,022 | -1.16% | 2,000 | 40億8800万 | -3.31% | 8.14 | 0.33 |
| 04/08 | 1,034 | 1,035 | 1,034 | 1,034 | -0.19% | 400 | 41億3600万 | -2.36% | 8.24 | 0.34 |
| 04/05 | 1,036 | 1,036 | 1,036 | 1,036 | +0.1% | 500 | 41億4400万 | -2.17% | 8.25 | 0.34 |
| 04/03 | 1,034 | 1,035 | 1,034 | 1,035 | +0.19% | 300 | 41億4000万 | -2.17% | 8.25 | 0.34 |
| 04/02 | 1,067 | 1,067 | 1,033 | 1,033 | -0.86% | 900 | 41億3200万 | -2.27% | 8.23 | 0.34 |
| 04/01 | 1,052 | 1,052 | 1,042 | 1,042 | -0.95% | 1,800 | 41億6800万 | -1.33% | 8.3 | 0.34 |
| 03/29 | 1,054 | 1,054 | 1,052 | 1,052 | -0.19% | 300 | 42億800万 | -0.19% | 4.84 | 0.35 |
| 03/28 | 1,065 | 1,065 | 1,054 | 1,054 | 0% | 200 | 42億1600万 | +0.19% | 4.85 | 0.35 |
| 03/27 | 1,054 | 1,054 | 1,054 | 1,054 | -3.13% | 300 | 42億1600万 | +0.38% | 4.85 | 0.35 |
| 03/26 | 1,043 | 1,089 | 1,038 | 1,088 | +3.72% | 4,200 | 43億5200万 | +3.82% | 5.01 | 0.37 |
| 03/25 | 1,056 | 1,056 | 1,049 | 1,049 | -0.66% | 500 | 41億9600万 | +0.38% | 4.83 | 0.35 |
| 03/22 | 1,065 | 1,066 | 1,052 | 1,056 | -0.85% | 2,000 | 42億2400万 | +1.34% | 4.86 | 0.35 |
| 03/20 | 1,073 | 1,073 | 1,065 | 1,065 | -2.29% | 700 | 42億6000万 | +2.5% | 4.9 | 0.36 |
| 03/19 | 1,068 | 1,095 | 1,068 | 1,090 | -0.46% | 400 | 43億6000万 | +5.31% | 5.02 | 0.37 |
| 03/18 | 1,068 | 1,095 | 1,068 | 1,095 | +2.24% | 2,300 | 43億8000万 | +6.21% | 5.04 | 0.37 |
| 03/15 | 1,095 | 1,095 | 1,071 | 1,071 | -2.19% | 1,800 | 42億8400万 | +4.39% | 4.93 | 0.36 |
| 03/14 | 1,081 | 1,100 | 1,081 | 1,095 | +0.74% | 500 | 43億8000万 | +7.25% | 5.04 | 0.37 |
| 03/13 | 1,121 | 1,129 | 1,087 | 1,087 | -0.37% | 2,700 | 43億4800万 | +6.99% | 5 | 0.37 |
| 03/12 | 1,058 | 1,099 | 1,058 | 1,091 | +6.13% | 1,900 | 43億6400万 | +8.02% | 5.02 | 0.37 |
| 03/08 | 1,043 | 1,043 | 1,028 | 1,028 | -2.1% | 1,000 | 41億1200万 | +2.29% | 4.73 | 0.35 |
| 03/07 | 1,050 | 1,050 | 1,048 | 1,050 | -1.69% | 1,000 | 42億 | +4.9% | 4.83 | 0.35 |
| 03/05 | 1,068 | 1,068 | 1,068 | 1,068 | +2.1% | 100 | 42億7200万 | +7.01% | 4.91 | 0.36 |
| 03/04 | 1,042 | 1,046 | 1,042 | 1,046 | +0.58% | 200 | 41億8400万 | +5.34% | 4.81 | 0.35 |
| 03/01 | 1,040 | 1,040 | 1,040 | 1,040 | -0.19% | 100 | 41億6000万 | +5.16% | 4.79 | 0.35 |
| 02/28 | 1,081 | 1,081 | 1,042 | 1,042 | -3.61% | 500 | 41億6800万 | +5.68% | 4.8 | 0.35 |
| 02/27 | 1,043 | 1,088 | 1,042 | 1,081 | +5.67% | 3,000 | 43億2400万 | +9.86% | 4.97 | 0.36 |
| 02/26 | 1,028 | 1,028 | 1,023 | 1,023 | +0.49% | 600 | 40億9200万 | +4.49% | 4.71 | 0.34 |
| 02/25 | 1,018 | 1,018 | 1,018 | 1,018 | +0.3% | 100 | 40億7200万 | +4.2% | 4.68 | 0.34 |
| 02/22 | 1,018 | 1,035 | 1,015 | 1,015 | +1.5% | 1,900 | 40億6000万 | +4.1% | 4.67 | 0.34 |
| 02/21 | 999 | 1,000 | 999 | 1,000 | -0.3% | 900 | 40億 | +2.77% | 4.6 | 0.34 |
| 02/20 | 1,013 | 1,013 | 1,003 | 1,003 | +0.5% | 200 | 40億1200万 | +3.3% | 4.62 | 0.34 |
| 02/19 | 998 | 998 | 998 | 998 | -0.1% | 900 | 39億9200万 | +2.99% | 4.59 | 0.34 |
| 02/18 | 999 | 1,000 | 994 | 999 | +0.71% | 1,600 | 39億9600万 | +3.42% | 4.6 | 0.34 |
| 02/15 | 1,000 | 1,011 | 992 | 992 | -3.31% | 6,800 | 39億6800万 | +3.01% | 4.57 | 0.33 |
| 02/14 | 993 | 1,071 | 988 | 1,026 | +4.8% | 9,800 | 41億400万 | +6.76% | 4.72 | 0.34 |
| 02/13 | 965 | 979 | 965 | 979 | +1.45% | 1,100 | 39億1600万 | +2.19% | 4.51 | 0.33 |
| 02/12 | 962 | 965 | 962 | 965 | -0.82% | 500 | 38億6000万 | +1.15% | 4.44 | 0.32 |
| 02/08 | 988 | 988 | 973 | 973 | -1.22% | 1,200 | 38億9200万 | +2.53% | 4.48 | 0.33 |
| 02/07 | 974 | 987 | 968 | 985 | +0.82% | 1,500 | 39億4000万 | +4.23% | 4.53 | 0.33 |
| 02/06 | 976 | 977 | 976 | 977 | +2.3% | 1,700 | 39億800万 | +3.72% | 4.5 | 0.33 |
| 02/04 | 975 | 977 | 955 | 955 | +0.53% | 500 | 38億2000万 | +1.38% | 4.39 | 0.32 |
| 02/01 | 950 | 950 | 950 | 950 | +0.11% | 200 | 38億 | +0.74% | 4.37 | 0.32 |
| 01/31 | 949 | 949 | 949 | 949 | -0.21% | 100 | 37億9600万 | +0.32% | 4.37 | 0.32 |
| 01/30 | 951 | 951 | 951 | 951 | -0.11% | 200 | 38億400万 | +0.32% | 4.38 | 0.32 |
| 01/29 | 954 | 954 | 952 | 952 | -0.21% | 800 | 38億800万 | +0.11% | 4.38 | 0.32 |
| 01/28 | 969 | 969 | 954 | 954 | 0% | 800 | 38億1600万 | +0.21% | 4.39 | 0.32 |
| 01/25 | 962 | 966 | 954 | 954 | +0.1% | 400 | 38億1600万 | 0% | 4.39 | 0.32 |
| 01/23 | 955 | 967 | 947 | 953 | -0.1% | 2,400 | 38億1200万 | -0.63% | 4.39 | 0.32 |
| 01/22 | 970 | 970 | 954 | 954 | -3.15% | 2,100 | 38億1600万 | -1.04% | 4.39 | 0.32 |
| 01/21 | 977 | 987 | 977 | 985 | +0.82% | 1,200 | 39億4000万 | +1.65% | 4.53 | 0.33 |
| 01/18 | 970 | 977 | 964 | 977 | +0.72% | 700 | 39億800万 | +0.31% | 4.5 | 0.33 |
