PBR
2019/02/08～2019/07/09
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2019 |
| 07/09 | 1,114 | 1,140 | 1,110 | 1,122 | +1.08% | 445,500 | 1745億9172万 | +5.85% | 42.58 | 8.25 |
| 07/08 | 1,124 | 1,136 | 1,100 | 1,110 | -1.25% | 458,500 | 1727億2443万 | +4.82% | 42.12 | 8.16 |
| 07/05 | 1,114 | 1,126 | 1,092 | 1,124 | +1.08% | 491,500 | 1749億294万 | +6.14% | 42.65 | 8.26 |
| 07/04 | 1,098 | 1,118 | 1,090 | 1,112 | +2.58% | 686,500 | 1730億3565万 | +5% | 42.2 | 8.18 |
| 07/03 | 1,064 | 1,098 | 1,060 | 1,084 | +3.83% | 818,000 | 1686億7863万 | +2.36% | 41.13 | 7.97 |
| 07/02 | 1,048 | 1,052 | 1,038 | 1,044 | -0.38% | 259,500 | 1624億5433万 | -1.69% | 39.62 | 7.68 |
| 07/01 | 1,022 | 1,050 | 1,014 | 1,048 | +3.56% | 429,500 | 1630億7676万 | -1.69% | 39.77 | 7.7 |
| 06/28 | 1,012 | 1,028 | 1,008 | 1,012 | -0.59% | 232,000 | 1574億7489万 | -5.42% | 38.4 | 7.44 |
| 06/27 | 1,020 | 1,024 | 995 | 1,018 | -0.59% | 283,000 | 1584億853万 | -5.39% | 38.63 | 7.48 |
| 06/26 | 1,030 | 1,036 | 1,016 | 1,024 | -1.35% | 223,000 | 1593億4218万 | -5.19% | 38.86 | 7.53 |
| 06/25 | 1,048 | 1,064 | 1,030 | 1,038 | -0.38% | 291,500 | 1615億2068万 | -4.24% | 39.39 | 7.63 |
| 06/24 | 1,034 | 1,056 | 1,032 | 1,042 | +0.19% | 293,000 | 1621億4311万 | -4.23% | 39.54 | 7.66 |
| 06/21 | 1,036 | 1,040 | 1,022 | 1,040 | +0.78% | 363,000 | 1618億3190万 | -4.76% | 39.46 | 7.65 |
| 06/20 | 1,034 | 1,046 | 1,028 | 1,032 | -0.96% | 273,000 | 1605億8704万 | -5.67% | 39.16 | 7.59 |
| 06/19 | 1,052 | 1,056 | 1,026 | 1,042 | -0.57% | 395,500 | 1621億4311万 | -4.84% | 39.54 | 7.66 |
| 06/18 | 1,054 | 1,072 | 1,046 | 1,048 | +0.38% | 481,000 | 1630億7676万 | -4.38% | 39.77 | 7.7 |
| 06/17 | 1,032 | 1,058 | 1,028 | 1,044 | +1.16% | 361,500 | 1624億5433万 | -4.66% | 39.62 | 7.68 |
| 06/14 | 1,030 | 1,048 | 1,024 | 1,032 | +0.39% | 378,000 | 1605億8704万 | -5.41% | 39.16 | 7.59 |
| 06/13 | 1,044 | 1,044 | 1,018 | 1,028 | -1.53% | 416,000 | 1599億6461万 | -5.43% | 39.01 | 7.56 |
| 06/12 | 1,040 | 1,068 | 1,038 | 1,044 | +1.16% | 603,000 | 1624億5433万 | -3.6% | 39.62 | 7.68 |
| 06/11 | 1,048 | 1,058 | 1,014 | 1,032 | -3.01% | 1,146,000 | 1605億8704万 | -4.36% | 39.16 | 7.59 |
| 06/10 | 1,082 | 1,082 | 1,054 | 1,064 | -2.03% | 726,000 | 1655億6648万 | -1.21% | 40.37 | 7.82 |
| 06/07 | 1,118 | 1,118 | 1,078 | 1,086 | -2.34% | 700,500 | 1689億8985万 | +1.12% | 41.21 | 7.98 |
| 06/06 | 1,112 | 1,124 | 1,100 | 1,112 | +0.36% | 355,500 | 1730億3565万 | +3.93% | 42.2 | 8.18 |
| 06/05 | 1,120 | 1,124 | 1,100 | 1,108 | +0.54% | 534,000 | 1724億1322万 | +4.04% | 42.04 | 8.15 |
| 06/04 | 1,116 | 1,116 | 1,098 | 1,102 | -0.36% | 351,500 | 1714億7957万 | +4.06% | 41.82 | 8.1 |
| 06/03 | 1,108 | 1,120 | 1,094 | 1,106 | -1.6% | 468,500 | 1721億200万 | +5.03% | 41.97 | 8.13 |
| 05/31 | 1,138 | 1,140 | 1,116 | 1,124 | 0% | 374,000 | 1749億294万 | +7.46% | 42.65 | 8.26 |
| 05/30 | 1,140 | 1,152 | 1,110 | 1,124 | -2.6% | 759,500 | 1749億294万 | +8.29% | 42.65 | 8.26 |
| 05/29 | 1,138 | 1,168 | 1,136 | 1,154 | +0.87% | 496,000 | 1795億7117万 | +12.15% | 43.79 | 8.48 |
| 05/28 | 1,140 | 1,150 | 1,134 | 1,144 | -0.52% | 398,000 | 1780億1509万 | +12.16% | 43.41 | 8.41 |
| 05/27 | 1,162 | 1,162 | 1,140 | 1,150 | -1.2% | 325,500 | 1789億4874万 | +13.97% | 43.64 | 8.45 |
| 05/24 | 1,120 | 1,166 | 1,120 | 1,164 | +4.11% | 754,500 | 1811億2724万 | +16.75% | 44.17 | 8.56 |
| 05/23 | 1,114 | 1,158 | 1,110 | 1,118 | -0.53% | 781,000 | 1739億6929万 | +13.5% | 42.42 | 8.22 |
| 05/22 | 1,150 | 1,152 | 1,084 | 1,124 | -1.92% | 895,000 | 1749億294万 | +15.4% | 42.65 | 8.26 |
| 05/21 | 1,126 | 1,156 | 1,126 | 1,146 | +1.78% | 879,000 | 1783億2630万 | +19% | 43.49 | 8.43 |
| 05/20 | 1,092 | 1,136 | 1,088 | 1,126 | +3.11% | 929,000 | 1752億1415万 | +18.53% | 42.73 | 8.28 |
| 05/17 | 1,060 | 1,106 | 1,058 | 1,092 | +3.41% | 1,002,500 | 1699億2349万 | +16.29% | 41.44 | 8.03 |
| 05/16 | 1,060 | 1,062 | 1,030 | 1,056 | -1.31% | 601,000 | 1643億2162万 | +13.79% | 40.07 | 7.76 |
| 05/15 | 1,028 | 1,074 | 1,028 | 1,070 | +4.09% | 1,081,500 | 1665億13万 | +16.3% | 40.6 | 7.87 |
| 05/14 | 945 | 1,030 | 904 | 1,028 | +10.42% | 1,616,500 | 1599億6461万 | +12.72% | 39.01 | 7.56 |
| 05/13 | 928 | 942 | 918 | 931 | -0.11% | 431,500 | 1448億7067万 | +2.76% | 35.33 | 6.84 |
| 05/10 | 928 | 956 | 924 | 932 | 0% | 386,000 | 1450億2628万 | +3.21% | 35.37 | 6.85 |
| 05/09 | 943 | 943 | 921 | 932 | -1.17% | 372,500 | 1450億2628万 | +3.67% | 35.37 | 6.85 |
| 05/08 | 978 | 978 | 938 | 943 | -4.94% | 697,000 | 1467億3796万 | +5.25% | 35.78 | 6.93 |
| 05/07 | 996 | 1,008 | 984 | 992 | -0.5% | 342,500 | 1543億6273万 | +11.09% | 37.64 | 7.29 |
| 04/26 | 986 | 1,000 | 980 | 997 | +1.22% | 458,000 | 1551億4077万 | +12.4% | 37.83 | 7.33 |
| 04/25 | 975 | 994 | 973 | 985 | +1.03% | 392,000 | 1532億7348万 | +11.68% | 37.38 | 7.24 |
| 04/24 | 958 | 976 | 958 | 975 | +2.42% | 476,500 | 1517億1741万 | +11.17% | 37 | 7.17 |
| 04/23 | 952 | 955 | 935 | 952 | 0% | 319,500 | 1481億3843万 | +9.05% | 36.12 | 7 |
| 04/22 | 950 | 975 | 943 | 952 | +0.74% | 530,500 | 1481億3843万 | +9.43% | 36.12 | 7 |
| 04/19 | 924 | 950 | 924 | 945 | +3.5% | 409,500 | 1470億4918万 | +9.12% | 35.86 | 6.95 |
| 04/18 | 918 | 922 | 908 | 913 | -0.33% | 362,000 | 1420億6973万 | +5.79% | 34.65 | 6.71 |
| 04/17 | 910 | 920 | 906 | 916 | -0.22% | 369,000 | 1425億3656万 | +6.39% | 34.76 | 6.73 |
| 04/16 | 880 | 922 | 880 | 918 | +5.03% | 1,093,000 | 1428億4777万 | +6.87% | 34.83 | 6.75 |
| 04/15 | 863 | 877 | 863 | 874 | +2.34% | 432,000 | 1360億104万 | +1.98% | 33.17 | 6.43 |
| 04/12 | 859 | 862 | 851 | 854 | +0.35% | 242,500 | 1328億8889万 | -0.35% | 32.41 | 6.28 |
| 04/11 | 849 | 855 | 840 | 851 | +0.59% | 190,000 | 1324億2206万 | -0.93% | 32.29 | 6.26 |
| 04/10 | 844 | 855 | 841 | 846 | 0% | 231,500 | 1316億4402万 | -1.86% | 32.1 | 6.22 |
| 04/09 | 839 | 850 | 835 | 846 | +1.32% | 333,500 | 1316億4402万 | -2.08% | 32.1 | 6.22 |
| 04/08 | 840 | 844 | 831 | 835 | +0.24% | 312,500 | 1299億3234万 | -3.69% | 31.69 | 6.14 |
| 04/05 | 840 | 844 | 831 | 833 | -0.24% | 321,500 | 1296億2113万 | -4.25% | 31.61 | 6.12 |
| 04/04 | 854 | 857 | 834 | 835 | -1.53% | 385,500 | 1299億3234万 | -4.24% | 31.69 | 6.14 |
| 04/03 | 849 | 851 | 826 | 848 | -1.62% | 1,096,000 | 1319億5524万 | -2.97% | 32.18 | 6.23 |
| 04/02 | 889 | 896 | 860 | 862 | -1.93% | 489,500 | 1341億3375万 | -1.6% | 32.71 | 6.34 |
| 04/01 | 862 | 889 | 862 | 879 | +3.66% | 804,000 | 1367億7908万 | +0.23% | 33.35 | 6.46 |
| 03/29 | 845 | 848 | 835 | 848 | +0.95% | 326,000 | 1319億5524万 | -3.31% | 33.22 | 7.21 |
| 03/28 | 866 | 867 | 837 | 840 | -3.11% | 423,000 | 1307億1038万 | -4.33% | 32.9 | 7.14 |
| 03/27 | 846 | 869 | 846 | 867 | +0.7% | 473,000 | 1349億1178万 | -1.37% | 33.96 | 7.37 |
| 03/26 | 842 | 865 | 842 | 861 | +2.99% | 758,000 | 1339億7814万 | -2.05% | 33.73 | 7.32 |
| 03/25 | 850 | 853 | 831 | 836 | -4.02% | 383,500 | 1300億8795万 | -5% | 32.75 | 7.11 |
| 03/22 | 868 | 878 | 868 | 871 | -0.57% | 186,500 | 1355億3421万 | -1.02% | 34.12 | 7.41 |
| 03/20 | 861 | 876 | 857 | 876 | +1.04% | 323,500 | 1363億1225万 | -0.34% | 34.31 | 7.45 |
| 03/19 | 875 | 875 | 857 | 867 | -0.57% | 245,000 | 1349億1178万 | -1.25% | 33.96 | 7.37 |
| 03/18 | 850 | 872 | 850 | 872 | +1.28% | 329,000 | 1356億8982万 | -0.34% | 34.16 | 7.42 |
| 03/15 | 850 | 864 | 849 | 861 | +0.47% | 361,000 | 1339億7814万 | -1.37% | 33.73 | 7.32 |
| 03/14 | 861 | 868 | 853 | 857 | -0.81% | 285,000 | 1333億5571万 | -1.83% | 33.57 | 7.29 |
| 03/13 | 866 | 884 | 860 | 864 | -2.04% | 244,500 | 1344億4496万 | -1.14% | 33.84 | 7.35 |
| 03/12 | 869 | 886 | 865 | 882 | +1.5% | 267,500 | 1372億4590万 | +0.8% | 34.55 | 7.5 |
| 03/11 | 857 | 872 | 847 | 869 | -0.23% | 347,500 | 1352億2300万 | -0.46% | 34.04 | 7.39 |
| 03/08 | 883 | 888 | 860 | 871 | -3.76% | 491,500 | 1355億3421万 | +0.11% | 34.12 | 7.41 |
| 03/07 | 898 | 911 | 894 | 905 | -1.09% | 284,000 | 1408億2487万 | +4.26% | 35.45 | 7.7 |
| 03/06 | 897 | 918 | 895 | 915 | +0.88% | 286,000 | 1423億8095万 | +5.9% | 35.84 | 7.78 |
| 03/05 | 902 | 913 | 902 | 907 | -1.63% | 261,000 | 1411億3609万 | +5.22% | 35.53 | 7.71 |
| 03/04 | 908 | 925 | 908 | 922 | +0.99% | 352,000 | 1434億7020万 | +7.33% | 36.12 | 7.84 |
| 03/01 | 883 | 915 | 883 | 913 | +4.22% | 625,500 | 1420億6973万 | +6.53% | 35.76 | 7.77 |
| 02/28 | 878 | 883 | 871 | 876 | -1.79% | 372,000 | 1363億1225万 | +2.46% | 34.31 | 7.45 |
| 02/27 | 879 | 896 | 879 | 892 | +0.68% | 255,500 | 1388億197万 | +4.45% | 34.94 | 7.59 |
| 02/26 | 882 | 899 | 876 | 886 | 0% | 369,500 | 1378億6833万 | +3.87% | 34.71 | 7.54 |
| 02/25 | 873 | 887 | 865 | 886 | +1.14% | 379,500 | 1378億6833万 | +4.11% | 34.71 | 7.54 |
| 02/22 | 877 | 913 | 869 | 876 | -0.11% | 390,500 | 1363億1225万 | +2.94% | 34.31 | 7.45 |
| 02/21 | 876 | 878 | 864 | 877 | +0.23% | 198,000 | 1364億6786万 | +3.18% | 34.35 | 7.46 |
| 02/20 | 878 | 881 | 861 | 875 | +1.27% | 333,000 | 1361億5665万 | +3.06% | 34.27 | 7.44 |
| 02/19 | 859 | 869 | 857 | 864 | -1.03% | 207,500 | 1344億4496万 | +1.77% | 33.84 | 7.35 |
| 02/18 | 857 | 876 | 856 | 873 | +3.19% | 370,000 | 1358億4543万 | +2.95% | 34.2 | 7.43 |
| 02/15 | 829 | 847 | 826 | 846 | +0.95% | 372,000 | 1316億4402万 | -0.12% | 33.14 | 7.2 |
| 02/14 | 834 | 857 | 833 | 838 | -0.71% | 320,000 | 1303億9916万 | -1.18% | 32.83 | 7.13 |
| 02/13 | 821 | 845 | 818 | 844 | +3.43% | 456,000 | 1313億3281万 | -0.59% | 33.06 | 7.18 |
| 02/12 | 800 | 820 | 796 | 816 | +0.99% | 500,500 | 1269億7580万 | -3.89% | 31.96 | 6.94 |
| 02/08 | 826 | 834 | 804 | 808 | -5.28% | 492,000 | 1257億3094万 | -4.94% | 31.65 | 6.87 |
