PBR
2019/02/20～2019/07/19
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 |
| 07/19 | 1,344 | 1,379 | 1,344 | 1,367 | +1.71% | 258,500 | 381億3930万 | +15.65% | 15.14 | 1.12 |
| 07/18 | 1,379 | 1,379 | 1,338 | 1,344 | -1.61% | 280,900 | 374億9760万 | +15.17% | 14.89 | 1.1 |
| 07/17 | 1,334 | 1,379 | 1,328 | 1,366 | +1.94% | 331,100 | 381億1140万 | +18.47% | 15.13 | 1.12 |
| 07/16 | 1,347 | 1,367 | 1,335 | 1,340 | -1.4% | 288,100 | 373億8600万 | +17.65% | 14.84 | 1.1 |
| 07/12 | 1,369 | 1,383 | 1,355 | 1,359 | -1.16% | 354,000 | 379億1610万 | +20.69% | 15.05 | 1.12 |
| 07/11 | 1,340 | 1,387 | 1,331 | 1,375 | +2.92% | 760,300 | 383億6250万 | +23.54% | 15.23 | 1.13 |
| 07/10 | 1,228 | 1,358 | 1,210 | 1,336 | +11.52% | 1,883,900 | 372億7440万 | +21.57% | 14.8 | 1.1 |
| 07/09 | 1,213 | 1,217 | 1,187 | 1,198 | -0.33% | 303,500 | 334億2420万 | +10.31% | 13.27 | 0.98 |
| 07/08 | 1,229 | 1,229 | 1,196 | 1,202 | -2.51% | 263,300 | 335億3580万 | +11.71% | 13.32 | 0.99 |
| 07/05 | 1,233 | 1,242 | 1,223 | 1,233 | +0.41% | 135,400 | 344億70万 | +15.67% | 13.66 | 1.01 |
| 07/04 | 1,265 | 1,265 | 1,224 | 1,228 | -2.92% | 337,000 | 342億6120万 | +16.29% | 13.6 | 1.01 |
| 07/03 | 1,260 | 1,273 | 1,252 | 1,265 | +1.04% | 505,600 | 352億9350万 | +20.94% | 14.01 | 1.04 |
| 07/02 | 1,231 | 1,258 | 1,220 | 1,252 | +1.79% | 532,100 | 349億3080万 | +20.85% | 13.87 | 1.03 |
| 07/01 | 1,180 | 1,232 | 1,161 | 1,230 | +3.8% | 830,500 | 343億1700万 | +19.77% | 13.63 | 1.01 |
| 06/28 | 1,120 | 1,185 | 1,120 | 1,185 | +12.43% | 2,309,600 | 330億6150万 | +16.18% | 13.13 | 0.97 |
| 06/27 | 1,037 | 1,055 | 1,034 | 1,054 | +2.03% | 87,400 | 294億660万 | +3.84% | 11.68 | 0.86 |
| 06/26 | 1,035 | 1,039 | 1,023 | 1,033 | +0.1% | 62,400 | 288億2070万 | +1.67% | 11.44 | 0.85 |
| 06/25 | 1,035 | 1,050 | 1,023 | 1,032 | +0.39% | 118,800 | 287億9280万 | +1.47% | 11.43 | 0.85 |
| 06/24 | 1,046 | 1,046 | 1,025 | 1,028 | -1.72% | 108,300 | 286億8120万 | +0.78% | 11.39 | 0.84 |
| 06/21 | 1,027 | 1,046 | 1,016 | 1,046 | +2.35% | 224,000 | 291億8340万 | +2.25% | 11.59 | 0.86 |
| 06/20 | 1,032 | 1,036 | 1,021 | 1,022 | -0.68% | 55,700 | 285億1380万 | -0.2% | 11.32 | 0.84 |
| 06/19 | 1,020 | 1,033 | 1,013 | 1,029 | +1.68% | 89,300 | 287億910万 | +0.49% | 11.4 | 0.84 |
| 06/18 | 1,007 | 1,023 | 1,004 | 1,012 | +0.5% | 109,900 | 282億3480万 | -1.17% | 11.21 | 0.83 |
| 06/17 | 997 | 1,010 | 997 | 1,007 | +1% | 67,700 | 280億9530万 | -1.66% | 11.16 | 0.83 |
| 06/14 | 992 | 1,002 | 983 | 997 | -0.1% | 140,500 | 278億1630万 | -2.83% | 11.04 | 0.82 |
| 06/13 | 1,003 | 1,008 | 993 | 998 | -0.99% | 83,100 | 278億4420万 | -2.92% | 11.06 | 0.82 |
| 06/12 | 1,012 | 1,013 | 1,004 | 1,008 | -0.4% | 62,400 | 281億2320万 | -2.04% | 11.17 | 0.83 |
| 06/11 | 1,016 | 1,017 | 992 | 1,012 | -0.88% | 200,100 | 282億3480万 | -1.65% | 11.21 | 0.83 |
| 06/10 | 1,030 | 1,039 | 1,018 | 1,021 | +0.1% | 120,100 | 284億8590万 | -0.78% | 11.31 | 0.84 |
| 06/07 | 1,022 | 1,024 | 1,010 | 1,020 | -0.2% | 126,900 | 284億5800万 | -0.87% | 11.3 | 0.84 |
| 06/06 | 1,000 | 1,028 | 1,000 | 1,022 | +1.59% | 132,200 | 285億1380万 | -0.78% | 11.32 | 0.84 |
| 06/05 | 995 | 1,007 | 979 | 1,006 | +5.01% | 218,800 | 280億6740万 | -2.33% | 11.14 | 0.83 |
| 06/04 | 951 | 961 | 943 | 958 | +0.31% | 134,200 | 267億2820万 | -7.08% | 10.61 | 0.79 |
| 06/03 | 953 | 964 | 942 | 955 | -2.15% | 111,600 | 266億4450万 | -7.55% | 10.58 | 0.78 |
| 05/31 | 988 | 989 | 973 | 976 | -1.61% | 140,600 | 272億3040万 | -5.7% | 8.55 | 0.83 |
| 05/30 | 1,002 | 1,009 | 991 | 992 | -1.98% | 167,800 | 276億7680万 | -4.34% | 8.7 | 0.84 |
| 05/29 | 1,003 | 1,013 | 989 | 1,012 | -0.39% | 628,800 | 282億3480万 | -2.6% | 8.87 | 0.86 |
| 05/28 | 1,032 | 1,042 | 1,008 | 1,016 | -3.33% | 603,700 | 283億4640万 | -2.31% | 8.91 | 0.86 |
| 05/27 | 1,061 | 1,063 | 1,038 | 1,051 | -1.22% | 568,100 | 293億2290万 | +1.06% | 9.21 | 0.89 |
| 05/24 | 1,080 | 1,080 | 1,064 | 1,064 | -1.3% | 221,100 | 296億8560万 | +2.41% | 9.33 | 0.91 |
| 05/23 | 1,069 | 1,083 | 1,062 | 1,078 | +0.56% | 149,300 | 300億7620万 | +3.95% | 9.45 | 0.92 |
| 05/22 | 1,095 | 1,095 | 1,070 | 1,072 | -2.37% | 213,400 | 299億880万 | +3.47% | 9.4 | 0.91 |
| 05/21 | 1,093 | 1,105 | 1,080 | 1,098 | +0.37% | 220,400 | 306億3420万 | +6.09% | 9.62 | 0.93 |
| 05/20 | 1,075 | 1,096 | 1,073 | 1,094 | +2.15% | 289,200 | 305億2260万 | +5.8% | 9.59 | 0.93 |
| 05/17 | 1,042 | 1,072 | 1,038 | 1,071 | +3.68% | 248,800 | 298億8090万 | +3.58% | 9.39 | 0.91 |
| 05/16 | 1,026 | 1,038 | 1,016 | 1,033 | +0.98% | 95,500 | 288億2070万 | 0% | 9.05 | 0.88 |
| 05/15 | 1,034 | 1,034 | 1,016 | 1,023 | -0.2% | 144,100 | 285億4170万 | -1.06% | 8.97 | 0.87 |
| 05/14 | 1,025 | 1,026 | 1,011 | 1,025 | -1.06% | 100,200 | 285億9750万 | -0.87% | 8.98 | 0.87 |
| 05/13 | 1,048 | 1,057 | 1,036 | 1,036 | -1.24% | 136,300 | 289億440万 | -0.1% | 9.08 | 0.88 |
| 05/10 | 1,029 | 1,053 | 1,029 | 1,049 | +2.64% | 279,000 | 292億6710万 | +0.87% | 9.19 | 0.89 |
| 05/09 | 1,017 | 1,028 | 1,013 | 1,022 | +1.39% | 351,800 | 285億1380万 | -2.01% | 8.96 | 0.87 |
| 05/08 | 1,010 | 1,014 | 1,005 | 1,008 | -0.98% | 188,500 | 281億2320万 | -3.72% | 8.84 | 0.86 |
| 05/07 | 1,025 | 1,030 | 1,018 | 1,018 | -0.88% | 97,800 | 284億220万 | -3.23% | 8.92 | 0.87 |
| 04/26 | 1,031 | 1,036 | 1,026 | 1,027 | -0.77% | 110,500 | 286億5330万 | -2.65% | 9 | 0.87 |
| 04/25 | 1,032 | 1,040 | 1,029 | 1,035 | +0.39% | 79,200 | 288億7650万 | -2.27% | 9.07 | 0.88 |
| 04/24 | 1,034 | 1,042 | 1,030 | 1,031 | +0.68% | 82,400 | 287億6490万 | -2.83% | 9.04 | 0.88 |
| 04/23 | 1,016 | 1,026 | 1,013 | 1,024 | +0.99% | 72,900 | 285億6960万 | -3.85% | 8.98 | 0.87 |
| 04/22 | 1,005 | 1,019 | 1,005 | 1,014 | +0.5% | 69,500 | 282億9060万 | -5.06% | 8.89 | 0.86 |
| 04/19 | 1,020 | 1,024 | 1,004 | 1,009 | -1.56% | 134,900 | 281億5110万 | -5.79% | 8.84 | 0.86 |
| 04/18 | 1,050 | 1,054 | 1,022 | 1,025 | -1.54% | 110,700 | 285億9750万 | -4.56% | 8.98 | 0.87 |
| 04/17 | 1,035 | 1,045 | 1,029 | 1,041 | +0.87% | 142,800 | 290億4390万 | -3.34% | 9.12 | 0.89 |
| 04/16 | 1,029 | 1,037 | 1,015 | 1,032 | +0.49% | 89,000 | 287億9280万 | -4.44% | 9.05 | 0.88 |
| 04/15 | 1,026 | 1,042 | 1,021 | 1,027 | +1.18% | 95,600 | 286億5330万 | -5.17% | 9 | 0.87 |
| 04/12 | 1,021 | 1,031 | 1,014 | 1,015 | -0.59% | 104,000 | 283億1850万 | -6.37% | 8.9 | 0.86 |
| 04/11 | 1,031 | 1,031 | 1,016 | 1,021 | -1.73% | 106,800 | 284億8590万 | -6.07% | 8.95 | 0.87 |
| 04/10 | 1,064 | 1,064 | 1,038 | 1,039 | -2.81% | 101,700 | 289億8810万 | -4.59% | 9.11 | 0.88 |
| 04/09 | 1,055 | 1,069 | 1,052 | 1,069 | +0.85% | 92,500 | 298億2510万 | -1.93% | 9.37 | 0.91 |
| 04/08 | 1,082 | 1,086 | 1,059 | 1,060 | -2.21% | 131,500 | 295億7400万 | -2.48% | 9.29 | 0.9 |
| 04/05 | 1,063 | 1,087 | 1,059 | 1,084 | +3.04% | 253,700 | 302億4360万 | +0.09% | 9.5 | 0.92 |
| 04/04 | 1,061 | 1,066 | 1,045 | 1,052 | -1.22% | 152,800 | 293億5080万 | -2.5% | 9.22 | 0.9 |
| 04/03 | 1,077 | 1,091 | 1,058 | 1,065 | +4.72% | 390,900 | 297億1350万 | -0.93% | 9.33 | 0.91 |
| 04/02 | 1,119 | 1,120 | 1,011 | 1,017 | -8.54% | 405,300 | 283億7430万 | -5.13% | 8.91 | 0.87 |
| 04/01 | 1,163 | 1,163 | 1,090 | 1,112 | +0.82% | 479,700 | 310億2480万 | +3.93% | 9.75 | 0.95 |
| 03/29 | 1,123 | 1,128 | 1,096 | 1,103 | -1.08% | 193,000 | 307億7370万 | +3.57% | 9.67 | 0.94 |
| 03/28 | 1,124 | 1,126 | 1,109 | 1,115 | -1.76% | 130,300 | 311億850万 | +5.29% | 9.77 | 0.95 |
| 03/27 | 1,129 | 1,137 | 1,112 | 1,135 | +0.53% | 159,000 | 316億6650万 | +7.79% | 9.95 | 0.97 |
| 03/26 | 1,110 | 1,138 | 1,110 | 1,129 | +2.64% | 172,200 | 314億9910万 | +7.93% | 9.9 | 0.96 |
| 03/25 | 1,098 | 1,101 | 1,085 | 1,100 | -0.81% | 64,900 | 306億9000万 | +5.87% | 9.64 | 0.94 |
| 03/22 | 1,108 | 1,113 | 1,104 | 1,109 | +0.36% | 71,500 | 309億4110万 | +7.36% | 9.72 | 0.94 |
| 03/20 | 1,108 | 1,109 | 1,095 | 1,105 | -0.63% | 46,900 | 308億2950万 | +7.59% | 9.69 | 0.94 |
| 03/19 | 1,110 | 1,113 | 1,104 | 1,112 | +0.27% | 89,300 | 310億2480万 | +8.91% | 9.75 | 0.95 |
| 03/18 | 1,092 | 1,111 | 1,086 | 1,109 | +2.02% | 106,300 | 309億4110万 | +9.26% | 9.72 | 0.94 |
| 03/15 | 1,099 | 1,104 | 1,083 | 1,087 | -0.91% | 131,400 | 303億2730万 | +7.84% | 9.53 | 0.92 |
| 03/14 | 1,100 | 1,105 | 1,078 | 1,097 | -0.36% | 77,300 | 306億630万 | +9.37% | 9.62 | 0.93 |
| 03/13 | 1,100 | 1,107 | 1,093 | 1,101 | +0.27% | 80,800 | 307億1790万 | +10.43% | 9.65 | 0.94 |
| 03/12 | 1,110 | 1,116 | 1,093 | 1,098 | -0.63% | 131,500 | 306億3420万 | +10.8% | 9.62 | 0.93 |
| 03/11 | 1,068 | 1,108 | 1,064 | 1,105 | +3.46% | 200,800 | 308億2950万 | +12.18% | 9.69 | 0.94 |
| 03/08 | 1,075 | 1,077 | 1,057 | 1,068 | -2.38% | 93,400 | 297億9720万 | +9.2% | 9.36 | 0.91 |
| 03/07 | 1,051 | 1,100 | 1,045 | 1,094 | +3.11% | 263,700 | 305億2260万 | +12.55% | 9.59 | 0.93 |
| 03/06 | 1,049 | 1,063 | 1,039 | 1,061 | +0.66% | 195,900 | 296億190万 | +9.95% | 9.3 | 0.9 |
| 03/05 | 1,015 | 1,066 | 1,011 | 1,054 | +6.36% | 317,600 | 294億660万 | +9.91% | 9.24 | 0.9 |
| 03/04 | 980 | 993 | 980 | 991 | +1.12% | 62,300 | 276億4890万 | +4.1% | 8.69 | 0.84 |
| 03/01 | 969 | 986 | 964 | 980 | +0.93% | 68,000 | 273億4200万 | +3.27% | 8.59 | 0.83 |
| 02/28 | 963 | 978 | 963 | 971 | +0.41% | 53,100 | 270億9090万 | +2.75% | 8.51 | 0.83 |
| 02/27 | 966 | 972 | 952 | 967 | -0.31% | 139,500 | 269億7930万 | +2.65% | 8.48 | 0.82 |
| 02/26 | 984 | 984 | 967 | 970 | -1.72% | 57,100 | 270億6300万 | +3.3% | 8.5 | 0.83 |
| 02/25 | 975 | 989 | 970 | 987 | +1.54% | 96,000 | 275億3730万 | +5.34% | 8.65 | 0.84 |
| 02/22 | 957 | 977 | 956 | 972 | +1.67% | 78,700 | 271億1880万 | +4.07% | 8.52 | 0.83 |
| 02/21 | 956 | 963 | 949 | 956 | +0.1% | 41,200 | 266億7240万 | +2.47% | 8.38 | 0.81 |
| 02/20 | 964 | 966 | 948 | 955 | -1.44% | 54,200 | 266億4450万 | +2.58% | 8.37 | 0.81 |
