PBR
2019/05/09～2019/10/01
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 |
| 10/01 | 1,219 | 1,234 | 1,215 | 1,226 | +0.57% | 13,000 | 54億960万 | -1.61% | 15.19 | 3.16 |
| 09/30 | 1,246 | 1,252 | 1,215 | 1,219 | -2.01% | 14,800 | 53億7871万 | -2.4% | 15.1 | 3.14 |
| 09/27 | 1,269 | 1,273 | 1,234 | 1,244 | -0.64% | 19,000 | 54億8902万 | -0.72% | 15.41 | 3.2 |
| 09/26 | 1,289 | 1,295 | 1,246 | 1,252 | -2.87% | 25,900 | 55億2432万 | -0.32% | 15.51 | 3.22 |
| 09/25 | 1,285 | 1,310 | 1,272 | 1,289 | -0.23% | 44,100 | 56億8758万 | +2.46% | 15.97 | 3.32 |
| 09/24 | 1,296 | 1,308 | 1,280 | 1,292 | -0.69% | 50,500 | 57億82万 | +2.54% | 16.01 | 3.33 |
| 09/20 | 1,225 | 1,305 | 1,225 | 1,301 | +6.73% | 70,300 | 57億4053万 | +3.17% | 16.12 | 3.35 |
| 09/19 | 1,205 | 1,229 | 1,205 | 1,219 | +1.16% | 54,700 | 53億7871万 | -3.25% | 15.1 | 3.14 |
| 09/18 | 1,210 | 1,215 | 1,201 | 1,205 | -0.41% | 33,200 | 53億1694万 | -4.67% | 14.93 | 3.1 |
| 09/17 | 1,221 | 1,225 | 1,206 | 1,210 | -0.9% | 27,600 | 53億3900万 | -4.57% | 14.99 | 3.11 |
| 09/13 | 1,218 | 1,221 | 1,210 | 1,221 | +0.58% | 39,300 | 53億8754万 | -4.08% | 15.13 | 3.14 |
| 09/12 | 1,218 | 1,222 | 1,214 | 1,214 | -0.74% | 15,400 | 53億5665万 | -5.08% | 15.04 | 3.13 |
| 09/11 | 1,218 | 1,228 | 1,206 | 1,223 | +0.99% | 14,100 | 53億9636万 | -4.6% | 15.15 | 3.15 |
| 09/10 | 1,244 | 1,256 | 1,206 | 1,211 | -2.18% | 26,500 | 53億4341万 | -5.83% | 15 | 3.12 |
| 09/09 | 1,252 | 1,252 | 1,233 | 1,238 | +0.49% | 9,300 | 54億6255万 | -4.03% | 15.34 | 3.19 |
| 09/06 | 1,247 | 1,250 | 1,230 | 1,232 | -0.88% | 13,400 | 54億3607万 | -4.72% | 15.26 | 3.17 |
| 09/05 | 1,236 | 1,248 | 1,236 | 1,243 | +1.64% | 12,800 | 54億8461万 | -4.09% | 15.4 | 3.2 |
| 09/04 | 1,236 | 1,236 | 1,223 | 1,223 | -1.05% | 5,600 | 53億9636万 | -5.63% | 15.15 | 3.15 |
| 09/03 | 1,234 | 1,243 | 1,228 | 1,236 | 0% | 7,300 | 54億5372万 | -4.78% | 15.31 | 3.18 |
| 09/02 | 1,263 | 1,263 | 1,235 | 1,236 | -2.75% | 9,700 | 54億5372万 | -4.85% | 15.31 | 3.18 |
| 08/30 | 1,248 | 1,276 | 1,236 | 1,271 | +2.5% | 14,500 | 56億816万 | -2.16% | 15.75 | 3.27 |
| 08/29 | 1,286 | 1,288 | 1,230 | 1,240 | -3.58% | 23,200 | 54億7137万 | -4.54% | 15.36 | 3.19 |
| 08/28 | 1,310 | 1,310 | 1,286 | 1,286 | -1.61% | 12,700 | 56億7434万 | -1% | 15.93 | 3.31 |
| 08/27 | 1,310 | 1,324 | 1,307 | 1,307 | -0.15% | 12,800 | 57億6700万 | +0.85% | 16.19 | 3.36 |
| 08/26 | 1,303 | 1,317 | 1,282 | 1,309 | -0.08% | 27,300 | 57億7583万 | +1.32% | 16.22 | 3.37 |
| 08/23 | 1,314 | 1,320 | 1,305 | 1,310 | -0.38% | 15,400 | 57億8024万 | +1.71% | 16.23 | 3.37 |
| 08/22 | 1,320 | 1,328 | 1,306 | 1,315 | +0.23% | 15,300 | 58億230万 | +2.49% | 16.29 | 3.39 |
| 08/21 | 1,316 | 1,333 | 1,310 | 1,312 | -0.3% | 17,800 | 57億8906万 | +2.66% | 16.26 | 3.38 |
| 08/20 | 1,325 | 1,344 | 1,314 | 1,316 | -1.05% | 15,200 | 58億671万 | +3.3% | 16.31 | 3.39 |
| 08/19 | 1,325 | 1,344 | 1,318 | 1,330 | +1.22% | 17,000 | 58億6849万 | +4.72% | 16.48 | 3.42 |
| 08/16 | 1,268 | 1,325 | 1,268 | 1,314 | +2.34% | 28,200 | 57億9789万 | +3.79% | 16.28 | 3.38 |
| 08/15 | 1,264 | 1,292 | 1,264 | 1,284 | -2.06% | 32,000 | 56億6552万 | +1.9% | 15.91 | 3.31 |
| 08/14 | 1,344 | 1,344 | 1,300 | 1,311 | -0.68% | 15,700 | 57億8465万 | +4.3% | 16.24 | 3.37 |
| 08/13 | 1,321 | 1,336 | 1,288 | 1,320 | -1.05% | 18,200 | 58億2436万 | +5.43% | 16.35 | 3.4 |
| 08/09 | 1,360 | 1,360 | 1,317 | 1,334 | -1.26% | 24,300 | 58億8614万 | +6.89% | 16.53 | 3.43 |
| 08/08 | 1,297 | 1,362 | 1,282 | 1,351 | +4.57% | 46,200 | 59億6115万 | +8.6% | 16.74 | 3.48 |
| 08/07 | 1,323 | 1,327 | 1,283 | 1,292 | -2.34% | 33,300 | 57億82万 | +4.36% | 16.01 | 3.33 |
| 08/06 | 1,260 | 1,328 | 1,254 | 1,323 | +0.23% | 38,500 | 58億3760万 | +7.13% | 16.39 | 3.41 |
| 08/05 | 1,345 | 1,347 | 1,270 | 1,320 | +0.3% | 70,600 | 58億2436万 | +7.23% | 16.35 | 3.4 |
| 08/02 | 1,300 | 1,318 | 1,285 | 1,316 | +0.69% | 49,800 | 58億671万 | +7.34% | 16.31 | 3.39 |
| 08/01 | 1,275 | 1,314 | 1,220 | 1,307 | +4.64% | 83,300 | 57億6700万 | +7.13% | 16.19 | 3.36 |
| 07/31 | 1,265 | 1,266 | 1,244 | 1,249 | -1.5% | 20,000 | 55億1108万 | +2.8% | 15.48 | 3.22 |
| 07/30 | 1,274 | 1,274 | 1,250 | 1,268 | +0.63% | 12,200 | 55億9492万 | +4.62% | 15.71 | 3.26 |
| 07/29 | 1,266 | 1,273 | 1,250 | 1,260 | +1.86% | 18,600 | 55億5962万 | +4.13% | 15.61 | 3.24 |
| 07/26 | 1,261 | 1,263 | 1,233 | 1,237 | -1.75% | 9,800 | 54億5813万 | +2.4% | 15.33 | 3.18 |
| 07/25 | 1,235 | 1,259 | 1,235 | 1,259 | +1.94% | 17,400 | 55億5521万 | +4.31% | 15.6 | 3.24 |
| 07/24 | 1,235 | 1,235 | 1,219 | 1,235 | +1.56% | 14,500 | 54億4931万 | +2.49% | 15.3 | 3.18 |
| 07/23 | 1,225 | 1,234 | 1,209 | 1,216 | 0% | 19,900 | 53億6547万 | +1% | 15.07 | 3.13 |
| 07/22 | 1,213 | 1,220 | 1,197 | 1,216 | +0.58% | 9,200 | 53億6547万 | +1.08% | 15.07 | 3.13 |
| 07/19 | 1,192 | 1,217 | 1,190 | 1,209 | +2.89% | 11,300 | 53億3459万 | +0.42% | 14.98 | 3.11 |
| 07/18 | 1,188 | 1,195 | 1,173 | 1,175 | -1.09% | 14,700 | 51億8457万 | -2.41% | 14.56 | 3.02 |
| 07/17 | 1,203 | 1,203 | 1,181 | 1,188 | -2.3% | 23,700 | 52億4193万 | -1.66% | 14.72 | 3.06 |
| 07/16 | 1,219 | 1,219 | 1,204 | 1,216 | -0.25% | 6,600 | 53億6547万 | +0.33% | 15.07 | 3.13 |
| 07/12 | 1,234 | 1,234 | 1,211 | 1,219 | -0.73% | 11,100 | 53億7871万 | +0.58% | 15.1 | 3.14 |
| 07/11 | 1,190 | 1,228 | 1,182 | 1,228 | +4.24% | 36,300 | 54億1842万 | +1.49% | 15.21 | 3.16 |
| 07/10 | 1,181 | 1,191 | 1,175 | 1,178 | -0.93% | 22,000 | 51億9780万 | -2.48% | 14.6 | 3.03 |
| 07/09 | 1,203 | 1,203 | 1,178 | 1,189 | -1.49% | 25,400 | 52億4634万 | -1.57% | 14.73 | 3.06 |
| 07/08 | 1,206 | 1,215 | 1,205 | 1,207 | -0.74% | 9,200 | 53億2576万 | +0.42% | 14.95 | 3.11 |
| 07/05 | 1,234 | 1,234 | 1,208 | 1,216 | -0.33% | 16,800 | 53億6547万 | +1.76% | 15.07 | 3.13 |
| 07/04 | 1,209 | 1,226 | 1,209 | 1,220 | +0.91% | 10,300 | 53億8312万 | +2.52% | 15.12 | 3.14 |
| 07/03 | 1,221 | 1,224 | 1,199 | 1,209 | -0.98% | 14,300 | 53億3459万 | +2.03% | 14.98 | 3.11 |
| 07/02 | 1,239 | 1,240 | 1,208 | 1,221 | -0.49% | 17,600 | 53億8754万 | +3.47% | 15.13 | 3.14 |
| 07/01 | 1,198 | 1,229 | 1,195 | 1,227 | +4.51% | 21,000 | 54億1401万 | +4.25% | 15.2 | 3.16 |
| 06/28 | 1,170 | 1,190 | 1,161 | 1,174 | +0.26% | 13,300 | 51億8015万 | +0.09% | 14.55 | 3.02 |
| 06/27 | 1,177 | 1,188 | 1,168 | 1,171 | -0.43% | 14,000 | 51億6692万 | +0.09% | 14.51 | 3.01 |
| 06/26 | 1,183 | 1,186 | 1,166 | 1,176 | -1.34% | 11,000 | 51億8898万 | +0.77% | 14.57 | 3.03 |
| 06/25 | 1,203 | 1,219 | 1,188 | 1,192 | -1.41% | 14,700 | 52億5958万 | +2.32% | 14.77 | 3.07 |
| 06/24 | 1,207 | 1,209 | 1,182 | 1,209 | +0.33% | 14,000 | 53億3459万 | +4.04% | 14.98 | 3.11 |
| 06/21 | 1,222 | 1,222 | 1,198 | 1,205 | -1.31% | 15,800 | 53億1694万 | +4.15% | 14.93 | 3.1 |
| 06/20 | 1,226 | 1,226 | 1,205 | 1,221 | +0.41% | 10,200 | 53億8754万 | +5.81% | 15.13 | 3.14 |
| 06/19 | 1,216 | 1,238 | 1,205 | 1,216 | +1.67% | 31,400 | 53億6547万 | +5.83% | 15.07 | 3.13 |
| 06/18 | 1,232 | 1,240 | 1,194 | 1,196 | -0.17% | 37,600 | 52億7723万 | +4.45% | 14.82 | 3.08 |
| 06/17 | 1,218 | 1,235 | 1,190 | 1,198 | -2.44% | 18,600 | 52億8605万 | +4.81% | 14.84 | 3.08 |
| 06/14 | 1,225 | 1,247 | 1,214 | 1,228 | -0.08% | 15,900 | 54億1842万 | +7.44% | 15.21 | 3.16 |
| 06/13 | 1,256 | 1,262 | 1,221 | 1,229 | -3.46% | 41,300 | 54億2283万 | +7.71% | 15.23 | 3.16 |
| 06/12 | 1,270 | 1,287 | 1,243 | 1,273 | -0.31% | 56,400 | 56億1698万 | +11.67% | 15.77 | 3.28 |
| 06/11 | 1,247 | 1,290 | 1,228 | 1,277 | +3.65% | 86,200 | 56億3463万 | +12.41% | 15.82 | 3.29 |
| 06/10 | 1,197 | 1,242 | 1,185 | 1,232 | +5.57% | 75,300 | 54億3607万 | +8.74% | 15.26 | 3.17 |
| 06/07 | 1,200 | 1,207 | 1,159 | 1,167 | -0.51% | 54,100 | 51億4927万 | +3% | 14.46 | 3 |
| 06/06 | 1,169 | 1,209 | 1,142 | 1,173 | +0.51% | 82,300 | 51億7574万 | +3.35% | 14.53 | 3.02 |
| 06/05 | 1,117 | 1,169 | 1,094 | 1,167 | +10.41% | 83,000 | 51億4927万 | +2.73% | 14.46 | 3 |
| 06/04 | 1,030 | 1,057 | 1,020 | 1,057 | +2.82% | 39,800 | 46億6390万 | -7.12% | 13.1 | 2.72 |
| 06/03 | 1,073 | 1,073 | 1,022 | 1,028 | -4.81% | 89,600 | 45億3594万 | -10.14% | 12.74 | 2.65 |
| 05/31 | 1,103 | 1,107 | 1,080 | 1,080 | -1.1% | 28,300 | 47億6539万 | -6.25% | 13.38 | 2.78 |
| 05/30 | 1,099 | 1,105 | 1,088 | 1,092 | -1% | 16,500 | 48億1834万 | -5.62% | 13.53 | 2.81 |
| 05/29 | 1,125 | 1,125 | 1,095 | 1,103 | -2.73% | 15,400 | 48億6687万 | -5.16% | 13.67 | 2.84 |
| 05/28 | 1,124 | 1,137 | 1,118 | 1,134 | +1.34% | 34,700 | 50億366万 | -2.99% | 14.05 | 2.92 |
| 05/27 | 1,137 | 1,137 | 1,105 | 1,119 | +0.72% | 13,000 | 49億3747万 | -4.77% | 13.86 | 2.88 |
| 05/24 | 1,114 | 1,122 | 1,092 | 1,111 | +0.82% | 20,300 | 49億217万 | -5.85% | 13.77 | 2.86 |
| 05/23 | 1,127 | 1,139 | 1,100 | 1,102 | -2.04% | 18,200 | 48億6246万 | -7.08% | 13.65 | 2.84 |
| 05/22 | 1,111 | 1,130 | 1,096 | 1,125 | +2.65% | 18,400 | 49億6395万 | -5.86% | 13.94 | 2.9 |
| 05/21 | 1,099 | 1,099 | 1,059 | 1,096 | -0.72% | 21,200 | 48億3599万 | -8.82% | 13.58 | 2.82 |
| 05/20 | 1,125 | 1,139 | 1,098 | 1,104 | -1.95% | 18,600 | 48億7128万 | -8.84% | 13.68 | 2.84 |
| 05/17 | 1,110 | 1,141 | 1,108 | 1,126 | +2.74% | 28,200 | 49億6836万 | -7.63% | 13.95 | 2.9 |
| 05/16 | 1,110 | 1,112 | 1,080 | 1,096 | -0.72% | 24,300 | 48億3599万 | -10.68% | 13.58 | 2.82 |
| 05/15 | 1,161 | 1,161 | 1,093 | 1,104 | -4.91% | 44,000 | 48億7128万 | -10.75% | 13.68 | 2.84 |
| 05/14 | 1,070 | 1,174 | 1,044 | 1,161 | -2.44% | 80,700 | 51億2279万 | -6.9% | 14.38 | 2.99 |
| 05/13 | 1,206 | 1,206 | 1,172 | 1,190 | -0.08% | 31,600 | 52億5075万 | -5.25% | 14.74 | 3.06 |
| 05/10 | 1,178 | 1,207 | 1,167 | 1,191 | +0.68% | 30,100 | 52億5516万 | -5.7% | 14.76 | 3.07 |
| 05/09 | 1,193 | 1,193 | 1,166 | 1,183 | -0.59% | 25,100 | 52億1986万 | -6.85% | 14.66 | 3.05 |
