PBR
2019/02/28～2019/07/29
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 |
| 07/29 | 825 | 825 | 815 | 819 | -0.73% | 5,700 | 484億290万 | -2.15% | 9.31 | 0.67 |
| 07/26 | 827 | 830 | 817 | 825 | -1.55% | 10,500 | 487億5750万 | -1.32% | 9.37 | 0.68 |
| 07/25 | 844 | 844 | 830 | 838 | +1.09% | 15,700 | 495億2580万 | +0.24% | 9.52 | 0.69 |
| 07/24 | 828 | 835 | 821 | 829 | +0.12% | 8,800 | 489億9390万 | -0.72% | 9.42 | 0.68 |
| 07/23 | 829 | 834 | 827 | 828 | +0.73% | 6,200 | 489億3480万 | -0.72% | 9.41 | 0.68 |
| 07/22 | 837 | 839 | 822 | 822 | -1.56% | 11,300 | 485億8020万 | -1.32% | 9.34 | 0.68 |
| 07/19 | 819 | 836 | 816 | 835 | +1.95% | 8,000 | 493億4850万 | +0.24% | 9.49 | 0.69 |
| 07/18 | 843 | 849 | 813 | 819 | -2.62% | 23,000 | 484億290万 | -1.56% | 9.31 | 0.67 |
| 07/17 | 848 | 849 | 840 | 841 | -1.87% | 14,100 | 497億310万 | +1.08% | 9.56 | 0.69 |
| 07/16 | 873 | 873 | 851 | 857 | -1.83% | 14,800 | 506億4870万 | +3.13% | 9.74 | 0.7 |
| 07/12 | 884 | 885 | 873 | 873 | -1.24% | 10,900 | 515億9430万 | +5.18% | 9.92 | 0.72 |
| 07/11 | 880 | 891 | 874 | 884 | +2.2% | 35,000 | 522億4440万 | +6.63% | 10.04 | 0.73 |
| 07/10 | 867 | 878 | 853 | 865 | +1.29% | 78,300 | 511億2150万 | +4.72% | 9.83 | 0.71 |
| 07/09 | 852 | 860 | 849 | 854 | +0.71% | 37,500 | 504億7140万 | +3.52% | 9.7 | 0.7 |
| 07/08 | 845 | 849 | 842 | 848 | 0% | 20,400 | 501億1680万 | +3.04% | 9.64 | 0.7 |
| 07/05 | 854 | 857 | 848 | 848 | -0.12% | 23,400 | 501億1680万 | +3.29% | 9.64 | 0.7 |
| 07/04 | 842 | 854 | 842 | 849 | +1.19% | 19,200 | 501億7590万 | +3.54% | 9.65 | 0.7 |
| 07/03 | 834 | 847 | 834 | 839 | -0.47% | 23,300 | 495億8490万 | +2.57% | 9.53 | 0.69 |
| 07/02 | 837 | 844 | 821 | 843 | +0.96% | 28,100 | 498億2130万 | +3.18% | 9.58 | 0.69 |
| 07/01 | 816 | 835 | 816 | 835 | +3.09% | 31,900 | 493億4850万 | +2.2% | 9.49 | 0.69 |
| 06/28 | 820 | 825 | 810 | 810 | -1.1% | 33,200 | 478億7100万 | -0.86% | 9.2 | 0.67 |
| 06/27 | 808 | 826 | 808 | 819 | +1.36% | 18,800 | 484億290万 | +0.12% | 9.31 | 0.67 |
| 06/26 | 813 | 816 | 807 | 808 | -0.62% | 28,300 | 477億5280万 | -1.34% | 9.18 | 0.66 |
| 06/25 | 816 | 818 | 803 | 813 | -0.12% | 36,300 | 480億4830万 | -0.97% | 9.24 | 0.67 |
| 06/24 | 813 | 819 | 803 | 814 | +0.25% | 15,100 | 481億740万 | -1.21% | 9.25 | 0.67 |
| 06/21 | 808 | 820 | 800 | 812 | +0.5% | 55,400 | 479億8920万 | -1.81% | 9.23 | 0.67 |
| 06/20 | 815 | 816 | 782 | 808 | -0.86% | 39,200 | 477億5280万 | -2.77% | 9.18 | 0.66 |
| 06/19 | 810 | 820 | 807 | 815 | +2% | 33,000 | 481億6650万 | -2.28% | 9.26 | 0.67 |
| 06/18 | 806 | 812 | 790 | 799 | -1.48% | 39,000 | 472億2090万 | -4.43% | 9.08 | 0.66 |
| 06/17 | 817 | 817 | 805 | 811 | -0.49% | 15,300 | 479億3010万 | -3.34% | 9.22 | 0.67 |
| 06/14 | 818 | 821 | 811 | 815 | -0.37% | 19,400 | 481億6650万 | -3.09% | 9.26 | 0.67 |
| 06/13 | 813 | 819 | 800 | 818 | +0.62% | 23,200 | 483億4380万 | -2.73% | 9.29 | 0.67 |
| 06/12 | 831 | 835 | 813 | 813 | -2.17% | 39,100 | 480億4830万 | -3.44% | 9.24 | 0.67 |
| 06/11 | 849 | 849 | 826 | 831 | -0.36% | 18,800 | 491億1210万 | -1.42% | 9.44 | 0.68 |
| 06/10 | 863 | 863 | 826 | 834 | +0.12% | 28,600 | 492億8940万 | -1.18% | 9.48 | 0.69 |
| 06/07 | 831 | 833 | 822 | 833 | +0.97% | 12,800 | 492億3030万 | -1.42% | 9.47 | 0.68 |
| 06/06 | 834 | 836 | 825 | 825 | -1.08% | 5,000 | 487億5750万 | -2.48% | 9.37 | 0.68 |
| 06/05 | 823 | 835 | 823 | 834 | +2.71% | 13,000 | 492億8940万 | -1.65% | 9.48 | 0.69 |
| 06/04 | 802 | 812 | 795 | 812 | +1.88% | 11,300 | 479億8920万 | -4.47% | 9.23 | 0.67 |
| 06/03 | 795 | 800 | 792 | 797 | -0.62% | 8,200 | 471億270万 | -6.67% | 9.06 | 0.65 |
| 05/31 | 812 | 819 | 800 | 802 | -1.11% | 31,300 | 473億9820万 | -6.53% | 9.11 | 0.66 |
| 05/30 | 820 | 820 | 808 | 811 | -1.1% | 15,200 | 479億3010万 | -5.81% | 9.22 | 0.67 |
| 05/29 | 829 | 833 | 820 | 820 | -1.09% | 15,500 | 484億6200万 | -5.31% | 9.32 | 0.67 |
| 05/28 | 839 | 847 | 829 | 829 | -1.19% | 15,400 | 489億9390万 | -4.71% | 9.42 | 0.68 |
| 05/27 | 841 | 841 | 832 | 839 | -0.24% | 18,000 | 495億8490万 | -4.11% | 9.53 | 0.69 |
| 05/24 | 821 | 841 | 817 | 841 | +1.33% | 16,300 | 497億310万 | -4.32% | 9.56 | 0.69 |
| 05/23 | 868 | 868 | 830 | 830 | -4.38% | 46,800 | 490億5300万 | -5.9% | 9.43 | 0.68 |
| 05/22 | 881 | 883 | 857 | 868 | -1.59% | 32,600 | 512億9880万 | -1.92% | 9.86 | 0.71 |
| 05/21 | 895 | 895 | 881 | 882 | -1.45% | 20,900 | 521億2620万 | -0.56% | 10.02 | 0.72 |
| 05/20 | 906 | 906 | 895 | 895 | -1.54% | 12,400 | 528億9450万 | +0.45% | 10.17 | 0.74 |
| 05/17 | 910 | 919 | 899 | 909 | +3.06% | 73,300 | 537億2190万 | +1.68% | 10.33 | 0.75 |
| 05/16 | 881 | 888 | 877 | 882 | +0.68% | 27,000 | 521億2620万 | -1.67% | 10.02 | 0.72 |
| 05/15 | 870 | 884 | 869 | 876 | +2.1% | 19,300 | 517億7160万 | -2.88% | 9.95 | 0.72 |
| 05/14 | 849 | 859 | 836 | 858 | -1.15% | 16,100 | 507億780万 | -5.51% | 9.75 | 0.7 |
| 05/13 | 830 | 882 | 830 | 868 | +5.6% | 37,200 | 512億9880万 | -4.93% | 9.86 | 0.71 |
| 05/10 | 814 | 833 | 814 | 822 | -2.61% | 83,800 | 485億8020万 | -10.46% | 9.34 | 0.68 |
| 05/09 | 850 | 872 | 837 | 844 | 0% | 32,400 | 498億8040万 | -8.66% | 9.59 | 0.69 |
| 05/08 | 850 | 850 | 841 | 844 | -0.82% | 26,600 | 498億8040万 | -9.25% | 9.59 | 0.69 |
| 05/07 | 865 | 869 | 849 | 851 | -1.62% | 30,400 | 502億9410万 | -9.28% | 9.67 | 0.7 |
| 04/26 | 860 | 870 | 857 | 865 | +0.82% | 14,500 | 511億2150万 | -8.56% | 9.83 | 0.71 |
| 04/25 | 879 | 884 | 855 | 858 | -1.49% | 41,800 | 507億780万 | -10.16% | 9.75 | 0.7 |
| 04/24 | 894 | 894 | 866 | 871 | -1.58% | 20,400 | 514億7610万 | -9.65% | 9.9 | 0.72 |
| 04/23 | 892 | 894 | 882 | 885 | -1.23% | 20,300 | 523億350万 | -8.86% | 10.06 | 0.73 |
| 04/22 | 894 | 906 | 890 | 896 | +0.22% | 10,400 | 529億5360万 | -8.48% | 10.18 | 0.74 |
| 04/19 | 897 | 903 | 887 | 894 | -0.45% | 25,200 | 528億3540万 | -9.51% | 10.16 | 0.73 |
| 04/18 | 919 | 920 | 894 | 898 | -2.29% | 27,400 | 530億7180万 | -9.38% | 10.2 | 0.74 |
| 04/17 | 923 | 923 | 915 | 919 | -1.18% | 32,000 | 543億1290万 | -7.64% | 10.44 | 0.76 |
| 04/16 | 937 | 942 | 928 | 930 | -1.06% | 20,500 | 549億6300万 | -6.91% | 10.57 | 0.76 |
| 04/15 | 935 | 949 | 923 | 940 | +0.32% | 49,200 | 555億5400万 | -6.28% | 10.68 | 0.77 |
| 04/12 | 929 | 939 | 927 | 937 | +2.29% | 48,100 | 553億7670万 | -6.77% | 10.65 | 0.77 |
| 04/11 | 918 | 930 | 916 | 916 | +0.77% | 25,600 | 541億3560万 | -9.13% | 10.41 | 0.75 |
| 04/10 | 927 | 933 | 907 | 909 | -3.09% | 48,400 | 537億2190万 | -10.18% | 10.33 | 0.75 |
| 04/09 | 964 | 969 | 936 | 938 | -2.6% | 51,700 | 554億3580万 | -7.59% | 10.66 | 0.77 |
| 04/08 | 981 | 983 | 963 | 963 | -2.03% | 11,700 | 569億1330万 | -5.4% | 10.94 | 0.79 |
| 04/05 | 987 | 994 | 979 | 983 | -0.41% | 10,000 | 580億9530万 | -3.63% | 11.17 | 0.81 |
| 04/04 | 998 | 998 | 986 | 987 | -1% | 17,100 | 583億3170万 | -3.33% | 11.22 | 0.81 |
| 04/03 | 1,002 | 1,003 | 990 | 997 | -1.87% | 24,200 | 589億2270万 | -2.45% | 11.33 | 0.82 |
| 04/02 | 1,001 | 1,017 | 1,001 | 1,016 | +2.11% | 17,400 | 600億4560万 | -0.68% | 11.54 | 0.83 |
| 04/01 | 995 | 1,000 | 988 | 995 | +1.53% | 51,500 | 588億450万 | -2.64% | 11.31 | 0.82 |
| 03/29 | 986 | 997 | 980 | 980 | -0.2% | 16,600 | 579億1800万 | -4.2% | 13.06 | 0.79 |
| 03/28 | 998 | 998 | 982 | 982 | -2.09% | 18,700 | 580億3620万 | -4.1% | 13.09 | 0.79 |
| 03/27 | 996 | 1,016 | 994 | 1,003 | -4.02% | 48,600 | 592億7730万 | -2.24% | 13.37 | 0.81 |
| 03/26 | 1,055 | 1,081 | 1,040 | 1,045 | -0.76% | 92,500 | 617億5950万 | +1.75% | 13.93 | 0.85 |
| 03/25 | 1,063 | 1,068 | 1,052 | 1,053 | -2.59% | 47,200 | 622億3230万 | +2.63% | 14.04 | 0.85 |
| 03/22 | 1,074 | 1,081 | 1,059 | 1,081 | +0.65% | 32,800 | 638億8710万 | +5.57% | 14.41 | 0.88 |
| 03/20 | 1,059 | 1,083 | 1,056 | 1,074 | +1.51% | 27,000 | 634億7340万 | +5.19% | 14.32 | 0.87 |
| 03/19 | 1,085 | 1,087 | 1,055 | 1,058 | -2.49% | 32,200 | 625億2780万 | +3.93% | 14.1 | 0.86 |
| 03/18 | 1,079 | 1,098 | 1,073 | 1,085 | -2.16% | 53,400 | 641億2350万 | +7% | 14.46 | 0.88 |
| 03/15 | 998 | 1,109 | 995 | 1,109 | +12.13% | 77,000 | 655億4190万 | +9.69% | 14.78 | 0.9 |
| 03/14 | 996 | 1,001 | 985 | 989 | -0.6% | 22,300 | 584億4990万 | -1.69% | 13.18 | 0.8 |
| 03/13 | 1,003 | 1,005 | 993 | 995 | -1.78% | 15,100 | 588億450万 | -1.19% | 13.26 | 0.81 |
| 03/12 | 1,019 | 1,028 | 1,009 | 1,013 | -0.59% | 19,300 | 598億6830万 | +0.5% | 13.5 | 0.82 |
| 03/11 | 1,016 | 1,019 | 1,010 | 1,019 | +1.7% | 12,000 | 602億2290万 | +1.19% | 13.58 | 0.82 |
| 03/08 | 1,009 | 1,014 | 996 | 1,002 | -0.69% | 22,800 | 592億1820万 | -0.4% | 13.36 | 0.81 |
| 03/07 | 998 | 1,011 | 997 | 1,009 | +0.5% | 15,200 | 596億3190万 | +0.3% | 13.45 | 0.82 |
| 03/06 | 998 | 1,007 | 996 | 1,004 | 0% | 17,100 | 593億3640万 | -0.1% | 13.38 | 0.81 |
| 03/05 | 1,002 | 1,010 | 998 | 1,004 | -0.4% | 11,100 | 593億3640万 | 0% | 13.38 | 0.81 |
| 03/04 | 1,005 | 1,009 | 995 | 1,008 | +0.4% | 14,500 | 595億7280万 | +0.5% | 13.44 | 0.82 |
| 03/01 | 1,008 | 1,011 | 1,003 | 1,004 | -0.99% | 9,500 | 593億3640万 | +0.1% | 13.38 | 0.81 |
| 02/28 | 1,007 | 1,016 | 1,006 | 1,014 | -0.1% | 9,300 | 599億2740万 | +1.2% | 13.52 | 0.82 |
