PBR
2019/05/08～2019/09/30
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 |
| 09/30 | 1,362 | 1,371 | 1,315 | 1,335 | -1.98% | 3,500 | 93億121万 | -5.65% | 20.15 | 1.8 |
| 09/27 | 1,371 | 1,381 | 1,360 | 1,362 | -2.51% | 1,300 | 94億8932万 | -3.88% | 20.55 | 1.84 |
| 09/26 | 1,371 | 1,401 | 1,371 | 1,397 | +2.12% | 4,900 | 97億3317万 | -1.41% | 21.08 | 1.89 |
| 09/25 | 1,419 | 1,419 | 1,357 | 1,368 | -2.84% | 4,600 | 95億3112万 | -3.39% | 20.65 | 1.85 |
| 09/24 | 1,380 | 1,409 | 1,356 | 1,408 | +1.96% | 3,400 | 98億981万 | -0.56% | 21.25 | 1.9 |
| 09/20 | 1,375 | 1,382 | 1,375 | 1,381 | -0.14% | 3,500 | 96億2170万 | -2.33% | 20.84 | 1.87 |
| 09/19 | 1,401 | 1,401 | 1,383 | 1,383 | 0% | 3,800 | 96億3563万 | -2.33% | 20.87 | 1.87 |
| 09/18 | 1,450 | 1,463 | 1,381 | 1,383 | -4.75% | 1,600 | 96億3563万 | -2.61% | 20.87 | 1.87 |
| 09/17 | 1,481 | 1,481 | 1,452 | 1,452 | -1.29% | 500 | 101億1637万 | +1.82% | 21.91 | 1.96 |
| 09/13 | 1,505 | 1,505 | 1,471 | 1,471 | -2.13% | 7,900 | 102億4875万 | +2.94% | 22.2 | 1.99 |
| 09/12 | 1,502 | 1,514 | 1,501 | 1,503 | 0% | 2,100 | 104億7170万 | +4.96% | 22.68 | 2.03 |
| 09/11 | 1,472 | 1,510 | 1,472 | 1,503 | +2.11% | 8,100 | 104億7170万 | +4.88% | 22.68 | 2.03 |
| 09/10 | 1,475 | 1,487 | 1,472 | 1,472 | +0.62% | 1,100 | 102億5571万 | +2.65% | 22.21 | 1.99 |
| 09/09 | 1,444 | 1,495 | 1,444 | 1,463 | +1.6% | 6,400 | 101億9301万 | +1.88% | 22.08 | 1.98 |
| 09/06 | 1,455 | 1,455 | 1,440 | 1,440 | -1.1% | 700 | 100億3276万 | 0% | 21.73 | 1.95 |
| 09/05 | 1,469 | 1,469 | 1,456 | 1,456 | -0.88% | 500 | 101億4424万 | +0.69% | 21.97 | 1.97 |
| 09/04 | 1,442 | 1,469 | 1,430 | 1,469 | +2.66% | 2,400 | 102億3481万 | +1.24% | 22.17 | 1.98 |
| 09/03 | 1,416 | 1,432 | 1,414 | 1,431 | +3.25% | 5,400 | 99億7006万 | -1.72% | 21.6 | 1.93 |
| 09/02 | 1,417 | 1,417 | 1,385 | 1,386 | -1.14% | 4,100 | 96億5653万 | -5.13% | 20.92 | 1.87 |
| 08/30 | 1,416 | 1,416 | 1,375 | 1,402 | +0.21% | 1,300 | 97億6801万 | -4.43% | 21.16 | 1.89 |
| 08/29 | 1,399 | 1,399 | 1,399 | 1,399 | -0.07% | 100 | 97億4711万 | -5.02% | 21.11 | 1.89 |
| 08/28 | 1,400 | 1,401 | 1,373 | 1,400 | +3.47% | 3,900 | 97億5408万 | -5.34% | 21.13 | 1.89 |
| 08/27 | 1,372 | 1,400 | 1,348 | 1,353 | -0.66% | 3,100 | 94億2662万 | -8.89% | 20.42 | 1.83 |
| 08/26 | 1,409 | 1,426 | 1,351 | 1,362 | -2.3% | 8,000 | 94億8932万 | -8.77% | 20.55 | 1.84 |
| 08/23 | 1,390 | 1,394 | 1,390 | 1,394 | +0.65% | 1,000 | 97億1227万 | -7% | 21.04 | 1.88 |
| 08/22 | 1,377 | 1,395 | 1,377 | 1,385 | +0.65% | 3,700 | 96億4957万 | -7.91% | 20.9 | 1.87 |
| 08/21 | 1,379 | 1,380 | 1,372 | 1,376 | +0.44% | 1,500 | 95億8686万 | -8.99% | 20.77 | 1.86 |
| 08/20 | 1,348 | 1,370 | 1,346 | 1,370 | +1.63% | 1,300 | 95億4506万 | -9.81% | 20.68 | 1.85 |
| 08/19 | 1,360 | 1,408 | 1,348 | 1,348 | -1.39% | 6,400 | 93億9178万 | -11.66% | 20.34 | 1.82 |
| 08/16 | 1,476 | 1,476 | 1,359 | 1,367 | -3.8% | 6,600 | 95億2416万 | -10.89% | 20.63 | 1.85 |
| 08/15 | 1,447 | 1,461 | 1,418 | 1,421 | -4.69% | 6,200 | 99億39万 | -7.67% | 21.45 | 1.92 |
| 08/14 | 1,568 | 1,584 | 1,469 | 1,491 | -2.42% | 18,900 | 103億8809万 | -3.31% | 22.5 | 2.01 |
| 08/13 | 1,522 | 1,580 | 1,522 | 1,528 | +0.07% | 25,400 | 106億4588万 | -0.84% | 23.06 | 2.06 |
| 08/09 | 1,554 | 1,556 | 1,462 | 1,527 | -1.55% | 18,300 | 106億3891万 | -0.65% | 23.04 | 2.06 |
| 08/08 | 1,526 | 1,552 | 1,526 | 1,551 | +0.58% | 4,800 | 108億612万 | +1.04% | 23.41 | 2.09 |
| 08/07 | 1,542 | 1,542 | 1,542 | 1,542 | +1.92% | 800 | 107億4342万 | +0.59% | 23.27 | 2.08 |
| 08/06 | 1,511 | 1,530 | 1,501 | 1,513 | -1.3% | 7,200 | 105億4137万 | -1.24% | 22.83 | 2.04 |
| 08/05 | 1,582 | 1,582 | 1,526 | 1,533 | -1.86% | 4,300 | 106億8071万 | +0.2% | 23.14 | 2.07 |
| 08/02 | 1,559 | 1,562 | 1,559 | 1,562 | -2.01% | 400 | 108億8276万 | +2.49% | 23.57 | 2.11 |
| 08/01 | 1,569 | 1,598 | 1,569 | 1,594 | +1.27% | 7,100 | 111億571万 | +5.08% | 24.06 | 2.15 |
| 07/31 | 1,567 | 1,574 | 1,567 | 1,574 | -1.32% | 700 | 109億6637万 | +4.24% | 23.75 | 2.13 |
| 07/30 | 1,575 | 1,595 | 1,564 | 1,595 | +3.57% | 23,000 | 111億1268万 | +6.12% | 24.07 | 2.15 |
| 07/29 | 1,546 | 1,546 | 1,530 | 1,540 | -0.13% | 3,400 | 107億2948万 | +3.01% | 23.24 | 2.08 |
| 07/26 | 1,520 | 1,545 | 1,520 | 1,542 | -0.52% | 1,600 | 107億4342万 | +3.56% | 23.27 | 2.08 |
| 07/25 | 1,564 | 1,564 | 1,549 | 1,550 | -0.96% | 12,900 | 107億9916万 | +4.59% | 23.39 | 2.09 |
| 07/24 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 9,600 | 109億366万 | +6.1% | 23.62 | 2.11 |
| 07/23 | 1,553 | 1,553 | 1,538 | 1,550 | +0.65% | 3,300 | 107億9916万 | +5.66% | 23.39 | 2.09 |
| 07/22 | 1,513 | 1,544 | 1,510 | 1,540 | +1.05% | 1,600 | 107億2948万 | +5.41% | 23.24 | 2.08 |
| 07/19 | 1,525 | 1,547 | 1,520 | 1,524 | +0.07% | 2,700 | 106億1801万 | +4.74% | 23 | 2.06 |
| 07/18 | 1,588 | 1,588 | 1,517 | 1,523 | -2.99% | 5,100 | 106億1104万 | +5.11% | 22.98 | 2.06 |
| 07/17 | 1,589 | 1,589 | 1,522 | 1,570 | +0.45% | 6,100 | 109億3850万 | +8.73% | 23.69 | 2.12 |
| 07/16 | 1,501 | 1,572 | 1,501 | 1,563 | +1.17% | 4,100 | 108億8973万 | +8.84% | 23.59 | 2.11 |
| 07/12 | 1,550 | 1,551 | 1,510 | 1,545 | 0% | 9,200 | 107億6432万 | +8.12% | 23.32 | 2.09 |
| 07/11 | 1,485 | 1,545 | 1,480 | 1,545 | +3.07% | 8,700 | 107億6432万 | +8.65% | 23.32 | 2.09 |
| 07/10 | 1,451 | 1,499 | 1,451 | 1,499 | +1.35% | 2,100 | 104億4383万 | +5.94% | 22.62 | 2.02 |
| 07/09 | 1,495 | 1,495 | 1,430 | 1,479 | +0.96% | 4,400 | 103億448万 | +4.97% | 22.32 | 2 |
| 07/08 | 1,474 | 1,488 | 1,421 | 1,465 | +1.45% | 7,100 | 102億694万 | +4.27% | 22.11 | 1.98 |
| 07/05 | 1,500 | 1,515 | 1,440 | 1,444 | -1.77% | 5,200 | 100億6063万 | +3.07% | 21.79 | 1.95 |
| 07/04 | 1,468 | 1,501 | 1,466 | 1,470 | -1.61% | 8,800 | 102億4178万 | +5.15% | 22.18 | 1.99 |
| 07/03 | 1,473 | 1,494 | 1,473 | 1,494 | -0.99% | 400 | 104億899万 | +7.25% | 22.55 | 2.02 |
| 07/02 | 1,442 | 1,528 | 1,442 | 1,509 | +2.58% | 13,400 | 105億1350万 | +8.72% | 22.77 | 2.04 |
| 07/01 | 1,417 | 1,471 | 1,410 | 1,471 | +5.45% | 9,900 | 102億4875万 | +6.29% | 22.2 | 1.99 |
| 06/28 | 1,412 | 1,412 | 1,385 | 1,395 | +0.94% | 2,100 | 97億1924万 | +0.87% | 21.05 | 1.88 |
| 06/27 | 1,382 | 1,392 | 1,363 | 1,382 | -1.64% | 7,500 | 96億2867万 | -0.07% | 20.86 | 1.87 |
| 06/26 | 1,375 | 1,405 | 1,342 | 1,405 | 0% | 12,600 | 97億8891万 | +1.59% | 21.2 | 1.9 |
| 06/25 | 1,413 | 1,450 | 1,380 | 1,405 | -0.28% | 22,600 | 97億8891万 | +1.59% | 21.2 | 1.9 |
| 06/24 | 1,405 | 1,409 | 1,359 | 1,409 | +2.1% | 8,000 | 98億1678万 | +1.81% | 21.26 | 1.9 |
| 06/21 | 1,385 | 1,386 | 1,343 | 1,380 | +1.69% | 6,900 | 96億1473万 | -0.36% | 20.83 | 1.86 |
| 06/20 | 1,412 | 1,416 | 1,351 | 1,357 | -1.81% | 6,800 | 94億5449万 | -2.02% | 20.48 | 1.83 |
| 06/19 | 1,368 | 1,395 | 1,365 | 1,382 | +1.02% | 10,000 | 96億2867万 | -0.29% | 20.86 | 1.87 |
| 06/18 | 1,394 | 1,394 | 1,343 | 1,368 | -1.58% | 7,300 | 95億3112万 | -1.65% | 20.65 | 1.85 |
| 06/17 | 1,381 | 1,407 | 1,381 | 1,390 | +0.07% | 1,900 | 96億8440万 | -0.43% | 20.98 | 1.88 |
| 06/14 | 1,419 | 1,429 | 1,389 | 1,389 | -0.29% | 15,700 | 96億7744万 | -0.29% | 20.96 | 1.88 |
| 06/13 | 1,384 | 1,409 | 1,372 | 1,393 | -0.07% | 12,900 | 97億530万 | 0% | 21.02 | 1.88 |
| 06/12 | 1,372 | 1,426 | 1,370 | 1,394 | +1.53% | 19,200 | 97億1227万 | +0.07% | 21.04 | 1.88 |
| 06/11 | 1,398 | 1,400 | 1,370 | 1,373 | -0.51% | 17,700 | 95億6596万 | -1.65% | 20.72 | 1.85 |
| 06/10 | 1,366 | 1,393 | 1,366 | 1,380 | +1.02% | 6,100 | 96億1473万 | -1.57% | 20.83 | 1.86 |
| 06/07 | 1,395 | 1,408 | 1,344 | 1,366 | +0.07% | 16,500 | 95億1719万 | -3.05% | 20.62 | 1.85 |
| 06/06 | 1,395 | 1,406 | 1,365 | 1,365 | -0.51% | 8,900 | 95億1022万 | -3.67% | 20.6 | 1.84 |
| 06/05 | 1,395 | 1,408 | 1,360 | 1,372 | +0.51% | 13,100 | 95億5899万 | -3.79% | 20.71 | 1.85 |
| 06/04 | 1,339 | 1,369 | 1,337 | 1,365 | -0.29% | 4,100 | 95億1022万 | -4.75% | 20.6 | 1.84 |
| 06/03 | 1,394 | 1,401 | 1,332 | 1,369 | -0.22% | 23,500 | 95億3809万 | -4.86% | 20.66 | 1.85 |
| 05/31 | 1,346 | 1,379 | 1,312 | 1,372 | +2.08% | 16,000 | 95億5899万 | -5.05% | 20.71 | 1.85 |
| 05/30 | 1,355 | 1,382 | 1,320 | 1,344 | -1.9% | 13,300 | 93億6391万 | -7.37% | 20.28 | 1.82 |
| 05/29 | 1,387 | 1,391 | 1,365 | 1,370 | -3.11% | 9,900 | 95億4506万 | -6.1% | 20.68 | 1.85 |
| 05/28 | 1,417 | 1,429 | 1,390 | 1,414 | -2.28% | 12,100 | 98億5162万 | -3.55% | 21.34 | 1.91 |
| 05/27 | 1,470 | 1,470 | 1,407 | 1,447 | +4.86% | 21,300 | 100億8153万 | -1.63% | 21.84 | 1.95 |
| 05/24 | 1,400 | 1,458 | 1,377 | 1,380 | -0.43% | 25,500 | 96億1473万 | -6.38% | 20.83 | 1.86 |
| 05/23 | 1,393 | 1,410 | 1,382 | 1,386 | -1.63% | 8,500 | 96億5653万 | -6.48% | 20.92 | 1.87 |
| 05/22 | 1,402 | 1,414 | 1,360 | 1,409 | -1.26% | 13,400 | 98億1678万 | -5.31% | 21.26 | 1.9 |
| 05/21 | 1,456 | 1,456 | 1,392 | 1,427 | -1.04% | 13,200 | 99億4219万 | -4.23% | 21.54 | 1.93 |
| 05/20 | 1,375 | 1,442 | 1,354 | 1,442 | +5.49% | 22,600 | 100億4670万 | -3.35% | 21.76 | 1.95 |
| 05/17 | 1,380 | 1,413 | 1,327 | 1,367 | -2.08% | 52,500 | 95億2416万 | -8.44% | 20.63 | 1.85 |
| 05/16 | 1,500 | 1,500 | 1,396 | 1,396 | -6.37% | 17,500 | 97億2621万 | -6.75% | 21.07 | 1.89 |
| 05/15 | 1,520 | 1,544 | 1,421 | 1,491 | +0.07% | 24,200 | 103億8809万 | -0.73% | 22.5 | 2.01 |
| 05/14 | 1,360 | 1,490 | 1,360 | 1,490 | +11.95% | 38,300 | 103億8112万 | -0.73% | 22.49 | 2.01 |
| 05/13 | 1,318 | 1,369 | 1,305 | 1,331 | -3.41% | 5,900 | 92億7334万 | -11.27% | 20.09 | 1.8 |
| 05/10 | 1,450 | 1,450 | 1,340 | 1,378 | -1.01% | 12,300 | 96億80万 | -8.5% | 20.8 | 1.86 |
| 05/09 | 1,446 | 1,472 | 1,385 | 1,392 | -5.69% | 15,800 | 96億9834万 | -7.63% | 21.01 | 1.88 |
| 05/08 | 1,528 | 1,537 | 1,433 | 1,476 | -2.83% | 6,200 | 102億8358万 | -2.12% | 22.28 | 1.99 |
