PBR
2019/05/20～2019/10/10
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 |
| 10/10 | 4,520 | 4,550 | 4,475 | 4,505 | -0.33% | 162,400 | 3084億5090万 | -2.11% | 24.27 | 1.37 |
| 10/09 | 4,490 | 4,520 | 4,460 | 4,520 | +0.11% | 161,700 | 3094億7793万 | -1.87% | 24.35 | 1.38 |
| 10/08 | 4,505 | 4,535 | 4,485 | 4,515 | +0.78% | 129,700 | 3091億3558万 | -1.98% | 24.32 | 1.37 |
| 10/07 | 4,470 | 4,495 | 4,470 | 4,480 | +0.22% | 75,000 | 3067億3918万 | -2.82% | 24.13 | 1.36 |
| 10/04 | 4,485 | 4,500 | 4,425 | 4,470 | -0.22% | 141,300 | 3060億5450万 | -3.14% | 24.08 | 1.36 |
| 10/03 | 4,490 | 4,500 | 4,465 | 4,480 | -1.75% | 124,600 | 3067億3918万 | -3.01% | 24.13 | 1.36 |
| 10/02 | 4,525 | 4,590 | 4,520 | 4,560 | +0.66% | 163,700 | 3122億1667万 | -1.38% | 24.56 | 1.39 |
| 10/01 | 4,505 | 4,535 | 4,505 | 4,530 | +1% | 170,800 | 3101億6261万 | -2.03% | 24.4 | 1.38 |
| 09/30 | 4,445 | 4,490 | 4,425 | 4,485 | +0.79% | 241,700 | 3070億8153万 | -3.09% | 24.16 | 1.37 |
| 09/27 | 4,530 | 4,530 | 4,435 | 4,450 | -3.58% | 479,200 | 3046億8513万 | -3.97% | 23.97 | 1.35 |
| 09/26 | 4,610 | 4,650 | 4,600 | 4,615 | -0.54% | 380,600 | 3159億8244万 | -0.52% | 24.86 | 1.4 |
| 09/25 | 4,655 | 4,675 | 4,625 | 4,640 | -0.11% | 212,400 | 3176億9416万 | +0.02% | 24.99 | 1.41 |
| 09/24 | 4,625 | 4,690 | 4,620 | 4,645 | -0.32% | 286,100 | 3180億3650万 | +0.13% | 25.02 | 1.41 |
| 09/20 | 4,740 | 4,740 | 4,635 | 4,660 | -1.58% | 363,800 | 3190億6353万 | +0.5% | 25.1 | 1.42 |
| 09/19 | 4,730 | 4,760 | 4,720 | 4,735 | +0.64% | 181,000 | 3241億9867万 | +2.22% | 25.51 | 1.44 |
| 09/18 | 4,745 | 4,750 | 4,695 | 4,705 | -1.16% | 168,100 | 3221億4461万 | +1.73% | 25.34 | 1.43 |
| 09/17 | 4,750 | 4,770 | 4,715 | 4,760 | +0.21% | 208,300 | 3259億1038万 | +3.05% | 25.64 | 1.45 |
| 09/13 | 4,740 | 4,750 | 4,685 | 4,750 | +0.64% | 266,500 | 3252億2570万 | +3.01% | 25.59 | 1.45 |
| 09/12 | 4,745 | 4,755 | 4,710 | 4,720 | +0.64% | 231,400 | 3231億7164万 | +2.59% | 25.42 | 1.44 |
| 09/11 | 4,640 | 4,710 | 4,630 | 4,690 | +0.64% | 239,700 | 3211億1758万 | +2.22% | 25.26 | 1.43 |
| 09/10 | 4,645 | 4,675 | 4,620 | 4,660 | -0.21% | 148,200 | 3190億6353万 | +1.81% | 25.1 | 1.42 |
| 09/09 | 4,660 | 4,675 | 4,645 | 4,670 | +0.21% | 187,300 | 3197億4821万 | +2.28% | 25.16 | 1.42 |
| 09/06 | 4,630 | 4,680 | 4,620 | 4,660 | +1.64% | 306,800 | 3190億6353万 | +2.22% | 25.1 | 1.42 |
| 09/05 | 4,580 | 4,630 | 4,565 | 4,585 | +0.55% | 273,600 | 3139億2838万 | +0.59% | 24.7 | 1.4 |
| 09/04 | 4,590 | 4,590 | 4,540 | 4,560 | -1.08% | 186,600 | 3122億1667万 | -0.11% | 24.56 | 1.39 |
| 09/03 | 4,535 | 4,620 | 4,520 | 4,610 | +2.1% | 269,000 | 3156億4010万 | +0.74% | 24.83 | 1.4 |
| 09/02 | 4,540 | 4,570 | 4,510 | 4,515 | -2.06% | 148,700 | 3134億632万 | -1.51% | 24.31 | 1.37 |
| 08/30 | 4,620 | 4,630 | 4,590 | 4,610 | 0% | 225,700 | 3200億70万 | +0.33% | 24.83 | 1.4 |
| 08/29 | 4,615 | 4,620 | 4,585 | 4,610 | +0.77% | 150,000 | 3200億70万 | +0.17% | 24.83 | 1.4 |
| 08/28 | 4,570 | 4,595 | 4,560 | 4,575 | -0.54% | 108,900 | 3175億7119万 | -0.74% | 24.64 | 1.39 |
| 08/27 | 4,620 | 4,660 | 4,595 | 4,600 | +1.1% | 167,600 | 3193億655万 | -0.37% | 24.77 | 1.4 |
| 08/26 | 4,510 | 4,575 | 4,505 | 4,550 | -2.15% | 220,000 | 3158億3583万 | -1.6% | 24.5 | 1.38 |
| 08/23 | 4,635 | 4,670 | 4,595 | 4,650 | +0.65% | 245,800 | 3227億7728万 | +0.32% | 25.04 | 1.42 |
| 08/22 | 4,595 | 4,630 | 4,590 | 4,620 | +0.87% | 191,200 | 3206億9484万 | -0.41% | 24.88 | 1.41 |
| 08/21 | 4,600 | 4,605 | 4,560 | 4,580 | -0.97% | 153,400 | 3179億1826万 | -1.46% | 24.66 | 1.39 |
| 08/20 | 4,610 | 4,640 | 4,595 | 4,625 | +0.11% | 175,000 | 3210億4191万 | -0.69% | 24.91 | 1.41 |
| 08/19 | 4,625 | 4,635 | 4,605 | 4,620 | +0.43% | 191,900 | 3206億9484万 | -0.92% | 24.88 | 1.41 |
| 08/16 | 4,535 | 4,620 | 4,520 | 4,600 | +1.55% | 203,400 | 3193億655万 | -1.48% | 24.77 | 1.4 |
| 08/15 | 4,520 | 4,555 | 4,505 | 4,530 | -0.77% | 136,500 | 3144億4754万 | -3.1% | 24.4 | 1.38 |
| 08/14 | 4,560 | 4,580 | 4,525 | 4,565 | 0% | 282,000 | 3168億7705万 | -2.52% | 24.58 | 1.39 |
| 08/13 | 4,525 | 4,585 | 4,495 | 4,565 | +0.11% | 254,000 | 3168億7705万 | -2.6% | 24.58 | 1.39 |
| 08/09 | 4,505 | 4,595 | 4,495 | 4,560 | +1.45% | 252,000 | 3165億2997万 | -2.94% | 24.56 | 1.39 |
| 08/08 | 4,400 | 4,510 | 4,395 | 4,495 | +2.51% | 218,300 | 3120億1803万 | -4.54% | 24.21 | 1.37 |
| 08/07 | 4,395 | 4,405 | 4,340 | 4,385 | -1.02% | 291,400 | 3043億8244万 | -7.14% | 23.61 | 1.33 |
| 08/06 | 4,290 | 4,435 | 4,285 | 4,430 | +0.91% | 316,600 | 3075億609万 | -6.56% | 23.86 | 1.35 |
| 08/05 | 4,455 | 4,490 | 4,385 | 4,390 | -2.01% | 302,700 | 3047億2951万 | -7.73% | 23.64 | 1.34 |
| 08/02 | 4,620 | 4,650 | 4,475 | 4,480 | -3.66% | 387,000 | 3109億7682万 | -6.16% | 24.13 | 1.36 |
| 08/01 | 4,670 | 4,705 | 4,615 | 4,650 | -1.9% | 289,000 | 3227億7728万 | -2.88% | 25.04 | 1.42 |
| 07/31 | 4,825 | 4,835 | 4,740 | 4,740 | -2.07% | 205,200 | 3290億2458万 | -1.15% | 25.53 | 1.44 |
| 07/30 | 4,845 | 4,845 | 4,810 | 4,840 | +0.31% | 219,800 | 3359億6602万 | +0.85% | 26.06 | 1.47 |
| 07/29 | 4,810 | 4,835 | 4,800 | 4,825 | +0.84% | 296,400 | 3349億2481万 | +0.56% | 25.98 | 1.47 |
| 07/26 | 4,790 | 4,805 | 4,760 | 4,785 | -0.1% | 189,100 | 3321億4823万 | -0.33% | 25.77 | 1.46 |
| 07/25 | 4,775 | 4,800 | 4,770 | 4,790 | +0.1% | 101,700 | 3324億9530万 | -0.33% | 25.8 | 1.46 |
| 07/24 | 4,775 | 4,800 | 4,760 | 4,785 | +0.42% | 117,700 | 3321億4823万 | -0.52% | 25.77 | 1.46 |
| 07/23 | 4,760 | 4,785 | 4,745 | 4,765 | 0% | 92,400 | 3307億5994万 | -0.98% | 25.66 | 1.45 |
| 07/22 | 4,790 | 4,790 | 4,755 | 4,765 | -1.55% | 134,500 | 3307億5994万 | -1.04% | 25.66 | 1.45 |
| 07/19 | 4,745 | 4,850 | 4,735 | 4,840 | +2% | 266,900 | 3359億6602万 | +0.35% | 26.06 | 1.47 |
| 07/18 | 4,840 | 4,855 | 4,735 | 4,745 | -1.86% | 260,600 | 3293億7165万 | -1.72% | 25.55 | 1.44 |
| 07/17 | 4,790 | 4,835 | 4,780 | 4,835 | +0.62% | 276,100 | 3356億1895万 | -0.08% | 26.04 | 1.47 |
| 07/16 | 4,830 | 4,850 | 4,800 | 4,805 | +0.31% | 166,700 | 3335億3652万 | -0.83% | 25.88 | 1.46 |
| 07/12 | 4,765 | 4,805 | 4,765 | 4,790 | +0.31% | 174,900 | 3324億9530万 | -1.32% | 25.8 | 1.46 |
| 07/11 | 4,760 | 4,775 | 4,740 | 4,775 | +0.84% | 181,300 | 3314億5408万 | -1.81% | 25.71 | 1.45 |
| 07/10 | 4,710 | 4,750 | 4,690 | 4,735 | +0.11% | 253,000 | 3286億7751万 | -2.85% | 25.5 | 1.44 |
| 07/09 | 4,740 | 4,760 | 4,720 | 4,730 | +1.28% | 310,900 | 3283億3043万 | -3.21% | 25.47 | 1.44 |
| 07/08 | 4,775 | 4,785 | 4,660 | 4,670 | -3.41% | 465,300 | 3241億6557万 | -4.67% | 25.15 | 1.42 |
| 07/05 | 4,845 | 4,850 | 4,805 | 4,835 | -0.31% | 166,100 | 3356億1895万 | -1.65% | 26.04 | 1.47 |
| 07/04 | 4,870 | 4,920 | 4,830 | 4,850 | +0.62% | 223,500 | 3366億6017万 | -1.6% | 26.12 | 1.48 |
| 07/03 | 4,845 | 4,865 | 4,815 | 4,820 | -0.41% | 206,100 | 3345億7774万 | -2.47% | 25.96 | 1.47 |
| 07/02 | 4,875 | 4,885 | 4,825 | 4,840 | -0.31% | 175,600 | 3359億6602万 | -2.42% | 26.06 | 1.47 |
| 07/01 | 4,845 | 4,855 | 4,820 | 4,855 | +1.15% | 201,800 | 3370億724万 | -2.49% | 26.15 | 1.48 |
| 06/28 | 4,815 | 4,860 | 4,785 | 4,800 | -0.62% | 147,300 | 3331億8945万 | -3.98% | 25.85 | 1.46 |
| 06/27 | 4,800 | 4,830 | 4,775 | 4,830 | +0.31% | 224,900 | 3352億7188万 | -3.82% | 26.01 | 1.47 |
| 06/26 | 4,845 | 4,845 | 4,810 | 4,815 | -0.62% | 134,200 | 3342億3066万 | -4.52% | 25.93 | 1.47 |
| 06/25 | 4,860 | 4,885 | 4,840 | 4,845 | +0.31% | 160,900 | 3363億1310万 | -4.29% | 26.09 | 1.47 |
| 06/24 | 4,875 | 4,875 | 4,805 | 4,830 | -1.33% | 153,900 | 3352億7188万 | -4.98% | 26.01 | 1.47 |
| 06/21 | 4,915 | 4,915 | 4,850 | 4,895 | -0.41% | 353,300 | 3397億8382万 | -4.17% | 26.36 | 1.49 |
| 06/20 | 4,930 | 4,950 | 4,895 | 4,915 | +0.92% | 203,800 | 3411億7211万 | -4.13% | 26.47 | 1.5 |
| 06/19 | 4,840 | 4,885 | 4,805 | 4,870 | +0.52% | 218,700 | 3380億4846万 | -5.36% | 26.23 | 1.48 |
| 06/18 | 4,830 | 4,890 | 4,825 | 4,845 | 0% | 273,700 | 3363億1310万 | -6.23% | 26.09 | 1.47 |
| 06/17 | 4,910 | 4,925 | 4,835 | 4,845 | -2.12% | 226,900 | 3363億1310万 | -6.68% | 26.09 | 1.47 |
| 06/14 | 4,900 | 4,965 | 4,880 | 4,950 | -0.3% | 251,500 | 3436億162万 | -5.21% | 26.66 | 1.51 |
| 06/13 | 5,010 | 5,020 | 4,915 | 4,965 | -1.1% | 264,300 | 3446億4283万 | -5.36% | 26.74 | 1.51 |
| 06/12 | 5,020 | 5,060 | 5,000 | 5,020 | +0.6% | 209,200 | 3484億6063万 | -4.83% | 27.03 | 1.53 |
| 06/11 | 5,030 | 5,030 | 4,970 | 4,990 | -0.8% | 218,100 | 3463億7820万 | -5.92% | 26.87 | 1.52 |
| 06/10 | 5,000 | 5,050 | 5,000 | 5,030 | +0.2% | 183,700 | 3491億5477万 | -5.79% | 27.09 | 1.53 |
| 06/07 | 5,050 | 5,060 | 5,000 | 5,020 | -0.4% | 168,900 | 3484億6063万 | -6.55% | 27.03 | 1.53 |
| 06/06 | 5,090 | 5,090 | 5,030 | 5,040 | -0.4% | 165,100 | 3498億4892万 | -6.74% | 27.14 | 1.53 |
| 06/05 | 5,060 | 5,100 | 5,000 | 5,060 | +0.4% | 358,900 | 3512億3721万 | -6.9% | 27.25 | 1.54 |
| 06/04 | 5,100 | 5,110 | 5,040 | 5,040 | -0.98% | 239,800 | 3498億4892万 | -7.76% | 27.14 | 1.53 |
| 06/03 | 5,090 | 5,110 | 5,060 | 5,090 | -1.36% | 250,500 | 3533億1964万 | -7.32% | 27.41 | 1.55 |
| 05/31 | 5,190 | 5,200 | 5,150 | 5,160 | -0.58% | 237,600 | 3581億7866万 | -6.49% | 27.79 | 1.57 |
| 05/30 | 5,200 | 5,230 | 5,180 | 5,190 | -1.14% | 202,200 | 3602億6109万 | -6.32% | 27.95 | 1.58 |
| 05/29 | 5,250 | 5,280 | 5,210 | 5,250 | -1.32% | 212,700 | 3644億2596万 | -5.61% | 28.27 | 1.6 |
| 05/28 | 5,330 | 5,350 | 5,300 | 5,320 | -0.56% | 126,800 | 3692億8497万 | -4.69% | 28.65 | 1.62 |
| 05/27 | 5,390 | 5,390 | 5,340 | 5,350 | -0.56% | 137,800 | 3713億6740万 | -4.43% | 28.81 | 1.63 |
| 05/24 | 5,370 | 5,390 | 5,350 | 5,380 | +0.19% | 132,400 | 3734億4984万 | -4.13% | 28.97 | 1.64 |
| 05/23 | 5,300 | 5,390 | 5,300 | 5,370 | +1.51% | 207,200 | 3727億5569万 | -4.57% | 28.92 | 1.63 |
| 05/22 | 5,350 | 5,360 | 5,280 | 5,290 | -1.31% | 224,000 | 3672億254万 | -6.19% | 28.49 | 1.61 |
| 05/21 | 5,420 | 5,440 | 5,350 | 5,360 | -1.65% | 233,300 | 3720億6155万 | -5.22% | 28.87 | 1.63 |
| 05/20 | 5,440 | 5,460 | 5,400 | 5,450 | +1.3% | 151,100 | 3783億885万 | -3.88% | 29.35 | 1.66 |
