PBR
2019/01/04～2019/06/05
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 | 10/1, 株式分割 1→5 |
| 2019 |
| 06/05 | 530 | 534 | 514 | 532 | +5.52% | 281,000 | 420億1618万 | -1.52% | 38.82 | 13.84 |
| 06/04 | 525 | 525 | 497 | 504 | -5.26% | 774,500 | 398億1978万 | -6.49% | 36.79 | 13.12 |
| 06/03 | 551 | 556 | 527 | 532 | -4.97% | 595,500 | 420億3199万 | -1.3% | 38.84 | 13.85 |
| 05/31 | 552 | 572 | 552 | 560 | +1.16% | 308,000 | 442億2839万 | +3.86% | 40.87 | 14.57 |
| 05/30 | 563 | 565 | 549 | 553 | -2.54% | 228,000 | 437億2275万 | +3.05% | 40.4 | 14.4 |
| 05/29 | 562 | 572 | 555 | 568 | -0.25% | 168,000 | 448億6045万 | +5.93% | 41.45 | 14.78 |
| 05/28 | 570 | 589 | 567 | 569 | +0.42% | 368,000 | 449億7106万 | +6.59% | 41.55 | 14.81 |
| 05/27 | 562 | 571 | 554 | 567 | +1.69% | 215,500 | 447億8145万 | +6.34% | 41.38 | 14.75 |
| 05/24 | 546 | 560 | 542 | 557 | +0.07% | 291,500 | 440億3878万 | +4.97% | 40.69 | 14.51 |
| 05/23 | 564 | 565 | 543 | 557 | -1.8% | 460,000 | 440億717万 | +5.09% | 40.66 | 14.5 |
| 05/22 | 563 | 578 | 552 | 567 | +0.85% | 481,000 | 448億1305万 | +7.22% | 41.41 | 14.76 |
| 05/21 | 577 | 580 | 559 | 562 | -3.1% | 403,000 | 443億7476万 | +6.31% | 41.01 | 14.62 |
| 05/20 | 600 | 600 | 575 | 580 | -0.14% | 393,500 | 457億9501万 | +9.92% | 42.32 | 15.09 |
| 05/17 | 574 | 600 | 570 | 581 | +4.27% | 797,000 | 458億5813万 | +10.7% | 42.38 | 15.11 |
| 05/16 | 537 | 562 | 532 | 557 | +4.74% | 725,500 | 439億8025万 | +6.78% | 40.65 | 14.49 |
| 05/15 | 529 | 534 | 516 | 532 | +1.14% | 199,500 | 419億9191万 | +3.14% | 38.81 | 13.84 |
| 05/14 | 504 | 531 | 503 | 526 | +0.5% | 448,000 | 415億1849万 | +2.77% | 38.37 | 13.68 |
| 05/13 | 548 | 553 | 522 | 524 | -0.87% | 404,000 | 413億1334万 | +3.07% | 38.18 | 13.61 |
| 05/10 | 521 | 538 | 520 | 528 | +1.66% | 455,000 | 416億7630万 | +4.59% | 38.52 | 13.73 |
| 05/09 | 510 | 524 | 501 | 520 | +3.92% | 579,000 | 409億9773万 | +3.3% | 37.89 | 13.51 |
| 05/08 | 495 | 515 | 492 | 500 | -1.07% | 408,500 | 394億5125万 | 0% | 36.46 | 13 |
| 05/07 | 503 | 509 | 498 | 505 | +0.48% | 267,500 | 398億7732万 | +2.1% | 36.85 | 13.14 |
| 04/26 | 498 | 503 | 486 | 503 | +0.64% | 365,000 | 396億8795万 | +2.65% | 36.68 | 13.08 |
| 04/25 | 505 | 509 | 492 | 500 | -2.19% | 354,000 | 394億3546万 | +2.84% | 36.45 | 12.99 |
| 04/24 | 506 | 514 | 502 | 511 | +0.87% | 150,500 | 403億1917万 | +6.24% | 37.26 | 13.28 |
| 04/23 | 502 | 512 | 496 | 507 | -0.55% | 268,500 | 399億7200万 | +6.43% | 36.94 | 13.17 |
| 04/22 | 525 | 526 | 509 | 509 | -3.23% | 463,000 | 401億9293万 | +8.15% | 37.15 | 13.24 |
| 04/19 | 518 | 539 | 516 | 526 | +1.43% | 502,000 | 415億3427万 | +12.96% | 38.38 | 13.68 |
| 04/18 | 509 | 523 | 507 | 519 | +1.09% | 210,500 | 409億5039万 | +12.83% | 37.85 | 13.49 |
| 04/17 | 520 | 523 | 506 | 513 | -3.28% | 656,000 | 405億854万 | +13.08% | 37.44 | 13.35 |
| 04/16 | 540 | 547 | 528 | 531 | -1.19% | 483,500 | 418億8144万 | +18.75% | 38.71 | 13.8 |
| 04/15 | 521 | 540 | 512 | 537 | +3.11% | 547,500 | 423億8642万 | +22.09% | 39.17 | 13.97 |
| 04/12 | 525 | 525 | 508 | 521 | -0.84% | 844,000 | 411億820万 | +20.6% | 37.99 | 13.54 |
| 04/11 | 543 | 547 | 511 | 525 | -3.6% | 1,041,000 | 414億5537万 | +23.33% | 38.31 | 13.66 |
| 04/10 | 556 | 566 | 537 | 545 | -2.19% | 1,042,500 | 430億186万 | +29.76% | 39.74 | 14.17 |
| 04/09 | 540 | 561 | 537 | 557 | +5.21% | 1,474,500 | 439億6447万 | +35.24% | 40.63 | 14.49 |
| 04/08 | 511 | 537 | 506 | 530 | +3.72% | 1,962,500 | 417億8676万 | +31.09% | 38.62 | 13.77 |
| 04/05 | 495 | 513 | 488 | 511 | +1.07% | 1,704,500 | 402億8761万 | +28.61% | 37.23 | 13.27 |
| 04/04 | 455 | 525 | 449 | 505 | +18.76% | 4,030,500 | 398億6154万 | +29.21% | 36.84 | 13.13 |
| 04/03 | 421 | 438 | 421 | 425 | +2.65% | 1,566,500 | 335億6512万 | +10.21% | 31.02 | 11.06 |
| 04/02 | 431 | 432 | 406 | 414 | -4.74% | 1,799,000 | 326億9719万 | +7.92% | 30.22 | 10.77 |
| 04/01 | 452 | 453 | 426 | 435 | -3.12% | 1,224,500 | 343億2258万 | +13.58% | 31.72 | 11.31 |
| 03/29 | 482 | 485 | 441 | 449 | -6.65% | 1,723,500 | 354億2722万 | +17.85% | 32.74 | 11.67 |
| 03/28 | 460 | 484 | 438 | 481 | +10.68% | 2,487,000 | 379億5210万 | +27.25% | 35.07 | 12.5 |
| 03/27 | 391 | 454 | 391 | 435 | +13.24% | 2,456,000 | 342億9102万 | +16.2% | 31.69 | 11.3 |
| 03/26 | 394 | 395 | 380 | 384 | -0.57% | 586,000 | 302億8277万 | +3.73% | 27.99 | 9.98 |
| 03/25 | 374 | 388 | 364 | 386 | -0.21% | 778,000 | 304億5636万 | +4.61% | 28.15 | 10.03 |
| 03/22 | 386 | 400 | 380 | 387 | +1.58% | 1,611,500 | 305億1948万 | +5.4% | 28.21 | 10.06 |
| 03/20 | 389 | 389 | 373 | 381 | -1.24% | 562,000 | 300億4607万 | +4.33% | 27.77 | 9.9 |
| 03/19 | 387 | 390 | 374 | 386 | +0.31% | 553,000 | 304億2480万 | +5.93% | 28.12 | 10.02 |
| 03/18 | 378 | 388 | 377 | 384 | +1.69% | 359,500 | 303億3012万 | +5.9% | 28.03 | 9.99 |
| 03/15 | 370 | 380 | 370 | 378 | +2.16% | 418,500 | 298億2514万 | +4.42% | 27.56 | 9.83 |
| 03/14 | 379 | 379 | 368 | 370 | -0.96% | 609,500 | 291億9392万 | +2.78% | 26.98 | 9.62 |
| 03/13 | 355 | 379 | 355 | 374 | +6.14% | 1,168,500 | 294億7797万 | +3.78% | 27.24 | 9.71 |
| 03/12 | 354 | 361 | 349 | 352 | +1.03% | 702,500 | 277億7368万 | -1.68% | 25.67 | 9.15 |
| 03/11 | 344 | 353 | 338 | 348 | +1.1% | 500,500 | 274億8963万 | -2.41% | 25.41 | 9.06 |
| 03/08 | 356 | 357 | 341 | 345 | -5.23% | 874,500 | 271億8980万 | -3.2% | 25.13 | 8.96 |
| 03/07 | 366 | 375 | 358 | 364 | -0.55% | 827,500 | 286億8894万 | +2.42% | 26.51 | 9.45 |
| 03/06 | 352 | 370 | 347 | 366 | +5% | 754,000 | 288億4675万 | +3.57% | 26.66 | 9.5 |
| 03/05 | 355 | 355 | 344 | 348 | -2.46% | 694,500 | 274億7385万 | -0.8% | 25.39 | 9.05 |
| 03/04 | 359 | 364 | 353 | 357 | -0.67% | 526,500 | 281億6819万 | +2% | 26.03 | 9.28 |
| 03/01 | 371 | 372 | 356 | 359 | -3.39% | 553,000 | 283億5755万 | +2.98% | 26.21 | 9.34 |
| 02/28 | 358 | 378 | 358 | 372 | +3.39% | 1,010,500 | 293億5173万 | +6.9% | 27.13 | 9.67 |
| 02/27 | 380 | 381 | 357 | 360 | -6.84% | 1,173,000 | 283億8911万 | +3.39% | 26.24 | 9.35 |
| 02/26 | 392 | 394 | 377 | 386 | -2.92% | 962,000 | 304億7214万 | +10.66% | 28.16 | 10.04 |
| 02/25 | 390 | 398 | 386 | 398 | +3.32% | 714,500 | 313億8741万 | +13.98% | 29.01 | 10.34 |
| 02/22 | 366 | 388 | 364 | 385 | +3.77% | 1,194,500 | 303億7746万 | +10.63% | 28.07 | 10.01 |
| 02/21 | 367 | 376 | 367 | 371 | +1.2% | 708,500 | 292億7282万 | +6.61% | 27.05 | 9.64 |
| 02/20 | 361 | 367 | 356 | 367 | +2.98% | 1,018,500 | 289億2565万 | +5.34% | 26.73 | 9.53 |
| 02/19 | 352 | 364 | 351 | 356 | +2.12% | 946,500 | 280億8929万 | +2.59% | 25.96 | 9.25 |
| 02/18 | 347 | 351 | 339 | 349 | +2.77% | 669,500 | 275億541万 | +0.46% | 25.42 | 9.06 |
| 02/15 | 330 | 341 | 326 | 339 | +1.56% | 677,000 | 267億6372万 | -1.97% | 24.73 | 8.82 |
| 02/14 | 356 | 356 | 329 | 334 | -3.8% | 1,321,000 | 263億5343万 | -2.91% | 24.36 | 8.68 |
| 02/13 | 364 | 366 | 345 | 347 | -5.65% | 1,701,500 | 273億9494万 | +1.22% | 25.32 | 9.03 |
| 02/12 | 351 | 370 | 347 | 368 | +6.24% | 1,524,000 | 290億3612万 | +7.6% | 26.83 | 9.57 |
| 02/08 | 338 | 357 | 335 | 346 | -0.12% | 739,500 | 273億3182万 | +2.18% | 25.26 | 9.01 |
| 02/07 | 356 | 364 | 343 | 347 | -1.59% | 1,478,500 | 273億6338万 | +2.91% | 25.29 | 9.02 |
| 02/06 | 347 | 358 | 346 | 352 | +3.22% | 1,478,000 | 278億524万 | +4.88% | 25.7 | 9.16 |
| 02/05 | 330 | 344 | 327 | 341 | +5.37% | 1,634,500 | 269億3731万 | +2.22% | 24.89 | 8.88 |
| 02/04 | 324 | 331 | 319 | 324 | +2.47% | 956,000 | 255億6441万 | -2.41% | 23.63 | 8.42 |
| 02/01 | 329 | 329 | 315 | 316 | -3.48% | 1,020,000 | 249億4897万 | -4.47% | 23.06 | 8.22 |
| 01/31 | 318 | 330 | 317 | 328 | +4.87% | 1,145,000 | 258億4845万 | -1.03% | 23.89 | 8.52 |
| 01/30 | 320 | 328 | 312 | 312 | -2.25% | 1,299,000 | 246億4914万 | -5.62% | 22.78 | 8.12 |
| 01/29 | 320 | 327 | 312 | 320 | -1.05% | 2,459,500 | 252億1723万 | -3.73% | 23.31 | 8.31 |
| 01/28 | 316 | 330 | 308 | 323 | +1.44% | 2,706,500 | 254億8550万 | -2.71% | 23.55 | 8.4 |
| 01/25 | 343 | 348 | 317 | 318 | -7.17% | 2,942,000 | 251億2255万 | -4.67% | 23.22 | 8.28 |
| 01/24 | 357 | 362 | 339 | 343 | -5.09% | 1,872,000 | 270億6355万 | +2.39% | 25.01 | 8.92 |
| 01/23 | 375 | 381 | 354 | 361 | -7.66% | 2,843,500 | 285億1536万 | +7.56% | 26.35 | 9.4 |
| 01/22 | 388 | 402 | 386 | 391 | +1.24% | 1,534,000 | 308億8243万 | +16.84% | 28.54 | 10.17 |
| 01/21 | 389 | 392 | 382 | 387 | +1.47% | 851,500 | 305億370万 | +16.1% | 28.19 | 10.05 |
| 01/18 | 390 | 390 | 374 | 381 | -1.6% | 598,500 | 300億6185万 | +14.76% | 27.78 | 9.9 |
| 01/17 | 367 | 390 | 363 | 387 | +4.65% | 1,438,000 | 305億5104万 | +16.98% | 28.23 | 10.07 |
| 01/16 | 362 | 372 | 355 | 370 | +9.02% | 2,478,000 | 291億9392万 | +12.12% | 26.98 | 9.62 |
| 01/15 | 332 | 379 | 332 | 339 | -0.12% | 3,364,000 | 267億7950万 | +3.16% | 24.75 | 8.82 |
| 01/11 | 324 | 345 | 315 | 340 | +3.22% | 1,799,000 | 268億1106万 | +2.97% | 24.78 | 8.83 |
| 01/10 | 312 | 334 | 304 | 329 | +8.93% | 3,461,500 | 259億7470万 | -0.24% | 24.01 | 8.56 |
| 01/09 | 311 | 313 | 302 | 302 | -2.83% | 540,500 | 238億4433万 | -8.7% | 22.04 | 7.86 |
| 01/08 | 312 | 312 | 299 | 311 | +0.97% | 538,500 | 245億3867万 | -6.61% | 22.68 | 8.08 |
| 01/07 | 309 | 310 | 296 | 308 | +4.05% | 451,500 | 243億197万 | -7.78% | 22.46 | 8.01 |
| 01/04 | 290 | 296 | 284 | 296 | -0.67% | 632,000 | 233億5514万 | -11.9% | 21.58 | 7.69 |
