PBR
2019/01/30～2019/06/28
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 |
| 06/28 | 1,737 | 1,757 | 1,737 | 1,740 | +0.17% | 76,000 | 984億6731万 | +0.23% | 15.3 | 1.76 |
| 06/27 | 1,720 | 1,739 | 1,715 | 1,737 | +1.52% | 89,300 | 982億9754万 | 0% | 15.27 | 1.75 |
| 06/26 | 1,715 | 1,724 | 1,699 | 1,711 | -2.28% | 87,900 | 968億2619万 | -1.61% | 15.05 | 1.73 |
| 06/25 | 1,768 | 1,777 | 1,745 | 1,751 | -0.96% | 57,100 | 990億8980万 | +0.52% | 15.4 | 1.77 |
| 06/24 | 1,752 | 1,771 | 1,735 | 1,768 | +0.91% | 80,900 | 1000億5184万 | +1.49% | 15.55 | 1.78 |
| 06/21 | 1,782 | 1,784 | 1,744 | 1,752 | -1.79% | 63,300 | 991億4639万 | +0.52% | 15.41 | 1.77 |
| 06/20 | 1,780 | 1,792 | 1,753 | 1,784 | +0.56% | 89,700 | 1009億5729万 | +2.23% | 15.69 | 1.8 |
| 06/19 | 1,778 | 1,785 | 1,759 | 1,774 | +1.2% | 68,500 | 1003億9138万 | +1.84% | 15.6 | 1.79 |
| 06/18 | 1,788 | 1,794 | 1,743 | 1,753 | -0.85% | 115,000 | 992億298万 | +0.81% | 15.41 | 1.77 |
| 06/17 | 1,760 | 1,775 | 1,751 | 1,768 | +0.74% | 106,800 | 1000億5184万 | +1.78% | 15.55 | 1.78 |
| 06/14 | 1,768 | 1,768 | 1,736 | 1,755 | +0.17% | 106,600 | 993億1616万 | +1.21% | 15.43 | 1.77 |
| 06/13 | 1,751 | 1,770 | 1,737 | 1,752 | -0.74% | 82,400 | 991億4639万 | +1.15% | 15.41 | 1.77 |
| 06/12 | 1,745 | 1,786 | 1,738 | 1,765 | +1.2% | 143,000 | 998億8207万 | +2.02% | 15.52 | 1.78 |
| 06/11 | 1,718 | 1,746 | 1,718 | 1,744 | +1.63% | 72,700 | 986億9367万 | +0.81% | 15.34 | 1.76 |
| 06/10 | 1,720 | 1,728 | 1,698 | 1,716 | +0.94% | 73,100 | 971億914万 | -0.92% | 15.09 | 1.73 |
| 06/07 | 1,700 | 1,707 | 1,678 | 1,700 | +0.35% | 57,100 | 962億369万 | -2.07% | 14.95 | 1.72 |
| 06/06 | 1,695 | 1,724 | 1,679 | 1,694 | +1.01% | 155,600 | 958億6415万 | -2.7% | 14.9 | 1.71 |
| 06/05 | 1,694 | 1,698 | 1,659 | 1,677 | +1.27% | 128,400 | 949億211万 | -3.95% | 14.75 | 1.69 |
| 06/04 | 1,627 | 1,659 | 1,616 | 1,656 | +1.91% | 134,700 | 937億1371万 | -5.48% | 14.56 | 1.67 |
| 06/03 | 1,656 | 1,663 | 1,605 | 1,625 | -4.19% | 185,600 | 919億5941万 | -7.62% | 14.29 | 1.64 |
| 05/31 | 1,733 | 1,733 | 1,693 | 1,696 | -2.86% | 116,400 | 959億7733万 | -4.13% | 14.91 | 1.71 |
| 05/30 | 1,740 | 1,785 | 1,719 | 1,746 | -1.36% | 158,300 | 988億685万 | -1.63% | 15.35 | 1.76 |
| 05/29 | 1,766 | 1,786 | 1,761 | 1,770 | -0.45% | 66,400 | 1001億6502万 | -0.62% | 15.56 | 1.79 |
| 05/28 | 1,781 | 1,789 | 1,762 | 1,778 | -0.61% | 43,900 | 1006億1774万 | -0.45% | 15.63 | 1.79 |
| 05/27 | 1,787 | 1,797 | 1,776 | 1,789 | +1.07% | 36,800 | 1012億4024万 | -0.11% | 15.73 | 1.81 |
| 05/24 | 1,747 | 1,777 | 1,747 | 1,770 | 0% | 95,200 | 1001億6502万 | -1.39% | 15.56 | 1.79 |
| 05/23 | 1,775 | 1,785 | 1,763 | 1,770 | -0.95% | 47,100 | 1001億6502万 | -1.61% | 15.56 | 1.79 |
| 05/22 | 1,794 | 1,794 | 1,762 | 1,787 | +0.96% | 68,800 | 1011億2706万 | -1% | 15.71 | 1.8 |
| 05/21 | 1,790 | 1,793 | 1,762 | 1,770 | -1.01% | 93,100 | 1001億6502万 | -2.16% | 15.56 | 1.79 |
| 05/20 | 1,788 | 1,802 | 1,766 | 1,788 | -0.11% | 67,700 | 1011億8365万 | -1.54% | 15.72 | 1.81 |
| 05/17 | 1,733 | 1,800 | 1,733 | 1,790 | +4.68% | 147,800 | 1012億9683万 | -1.81% | 15.74 | 1.81 |
| 05/16 | 1,631 | 1,714 | 1,601 | 1,710 | +0.65% | 290,000 | 967億6960万 | -6.51% | 15.04 | 1.73 |
| 05/15 | 1,701 | 1,715 | 1,683 | 1,699 | -0.12% | 205,300 | 961億4710万 | -7.51% | 14.94 | 1.72 |
| 05/14 | 1,660 | 1,708 | 1,643 | 1,701 | +0.41% | 141,800 | 962億6028万 | -7.8% | 14.96 | 1.72 |
| 05/13 | 1,710 | 1,727 | 1,689 | 1,694 | -1.28% | 117,300 | 958億6415万 | -8.53% | 14.9 | 1.71 |
| 05/10 | 1,704 | 1,739 | 1,699 | 1,716 | +0.29% | 139,500 | 971億914万 | -7.59% | 15.09 | 1.73 |
| 05/09 | 1,741 | 1,746 | 1,711 | 1,711 | -1.95% | 152,700 | 968億2619万 | -8.11% | 15.05 | 1.73 |
| 05/08 | 1,782 | 1,782 | 1,741 | 1,745 | -3.06% | 178,500 | 987億5026万 | -6.63% | 15.34 | 1.76 |
| 05/07 | 1,829 | 1,830 | 1,790 | 1,800 | -0.55% | 148,300 | 1018億6273万 | -3.95% | 15.83 | 1.82 |
| 04/26 | 1,829 | 1,829 | 1,798 | 1,810 | -0.82% | 145,900 | 1024億2864万 | -3.42% | 15.92 | 1.83 |
| 04/25 | 1,816 | 1,833 | 1,814 | 1,825 | +0.16% | 99,700 | 1032億7749万 | -2.77% | 16.05 | 1.84 |
| 04/24 | 1,840 | 1,845 | 1,815 | 1,822 | -0.44% | 76,300 | 1031億772万 | -2.98% | 16.02 | 1.84 |
| 04/23 | 1,841 | 1,850 | 1,829 | 1,830 | -0.65% | 49,400 | 1035億6045万 | -2.66% | 16.09 | 1.85 |
| 04/22 | 1,846 | 1,849 | 1,820 | 1,842 | -0.65% | 55,900 | 1042億3953万 | -2.13% | 16.2 | 1.86 |
| 04/19 | 1,873 | 1,882 | 1,848 | 1,854 | +0.27% | 41,200 | 1049億1862万 | -1.49% | 16.3 | 1.87 |
| 04/18 | 1,905 | 1,912 | 1,845 | 1,849 | -2.89% | 75,800 | 1046億3566万 | -1.75% | 16.26 | 1.87 |
| 04/17 | 1,909 | 1,913 | 1,894 | 1,904 | +0.05% | 63,200 | 1077億4814万 | +1.12% | 16.74 | 1.92 |
| 04/16 | 1,904 | 1,926 | 1,902 | 1,903 | -0.16% | 65,200 | 1076億9155万 | +1.12% | 16.73 | 1.92 |
| 04/15 | 1,918 | 1,920 | 1,887 | 1,906 | +1.49% | 83,800 | 1078億6132万 | +1.33% | 16.76 | 1.92 |
| 04/12 | 1,876 | 1,886 | 1,859 | 1,878 | -0.05% | 66,000 | 1062億7678万 | -0.11% | 16.51 | 1.9 |
| 04/11 | 1,889 | 1,889 | 1,858 | 1,879 | -1.11% | 80,200 | 1063億3338万 | -0.16% | 16.52 | 1.9 |
| 04/10 | 1,882 | 1,903 | 1,872 | 1,900 | -0.37% | 42,800 | 1075億2177万 | +0.8% | 16.71 | 1.92 |
| 04/09 | 1,940 | 1,940 | 1,896 | 1,907 | -1.9% | 86,400 | 1079億1791万 | +1.06% | 16.77 | 1.93 |
| 04/08 | 1,969 | 1,970 | 1,927 | 1,944 | -0.97% | 72,600 | 1100億1175万 | +3.02% | 17.09 | 1.96 |
| 04/05 | 1,944 | 1,965 | 1,942 | 1,963 | +1.45% | 105,500 | 1110億8697万 | +4.08% | 17.26 | 1.98 |
| 04/04 | 1,923 | 1,956 | 1,913 | 1,935 | +0.94% | 110,900 | 1095億244万 | +2.71% | 17.02 | 1.95 |
| 04/03 | 1,889 | 1,917 | 1,878 | 1,917 | +1.59% | 74,700 | 1084億8381万 | +1.75% | 16.86 | 1.94 |
| 04/02 | 1,890 | 1,894 | 1,860 | 1,887 | +0.91% | 92,600 | 1067億8610万 | +0.11% | 16.59 | 1.9 |
| 04/01 | 1,850 | 1,890 | 1,849 | 1,870 | +2.24% | 82,900 | 1058億2406万 | -0.9% | 16.44 | 1.89 |
| 03/29 | 1,848 | 1,859 | 1,818 | 1,829 | -0.22% | 68,300 | 1035億385万 | -3.23% | 16.08 | 1.85 |
| 03/28 | 1,848 | 1,853 | 1,824 | 1,833 | -2.91% | 91,000 | 1037億3022万 | -3.27% | 16.12 | 1.85 |
| 03/27 | 1,880 | 1,892 | 1,866 | 1,888 | +0.85% | 87,800 | 1068億4269万 | -0.63% | 16.6 | 1.91 |
| 03/26 | 1,816 | 1,878 | 1,816 | 1,872 | +3.83% | 119,900 | 1059億3724万 | -1.68% | 16.46 | 1.89 |
| 03/25 | 1,847 | 1,848 | 1,796 | 1,803 | -3.99% | 121,200 | 1020億3250万 | -5.45% | 15.85 | 1.82 |
| 03/22 | 1,862 | 1,883 | 1,860 | 1,878 | +0.59% | 85,400 | 1062億7678万 | -1.73% | 16.51 | 1.9 |
| 03/20 | 1,860 | 1,873 | 1,850 | 1,867 | 0% | 65,500 | 1056億5429万 | -2.61% | 16.42 | 1.88 |
| 03/19 | 1,865 | 1,877 | 1,851 | 1,867 | +0.11% | 58,600 | 1056億5429万 | -2.91% | 16.42 | 1.88 |
| 03/18 | 1,858 | 1,873 | 1,850 | 1,865 | +0.21% | 63,400 | 1055億4111万 | -3.27% | 16.4 | 1.88 |
| 03/15 | 1,851 | 1,876 | 1,850 | 1,861 | +0.49% | 87,400 | 1053億1475万 | -3.67% | 16.36 | 1.88 |
| 03/14 | 1,869 | 1,877 | 1,847 | 1,852 | -0.91% | 67,600 | 1048億543万 | -4.39% | 16.29 | 1.87 |
| 03/13 | 1,860 | 1,881 | 1,857 | 1,869 | -0.48% | 61,000 | 1057億6747万 | -3.76% | 16.43 | 1.89 |
| 03/12 | 1,891 | 1,906 | 1,873 | 1,878 | +0.27% | 78,200 | 1062億7678万 | -3.59% | 16.51 | 1.9 |
| 03/11 | 1,860 | 1,884 | 1,856 | 1,873 | -0.21% | 61,800 | 1059億9383万 | -4.05% | 16.47 | 1.89 |
| 03/08 | 1,907 | 1,910 | 1,871 | 1,877 | -2.8% | 132,800 | 1062億2019万 | -4.09% | 16.51 | 1.89 |
| 03/07 | 1,930 | 1,940 | 1,926 | 1,931 | -0.92% | 79,100 | 1092億7608万 | -1.33% | 16.98 | 1.95 |
| 03/06 | 1,936 | 1,958 | 1,928 | 1,949 | 0% | 64,900 | 1102億9470万 | -0.36% | 17.14 | 1.97 |
| 03/05 | 1,921 | 1,950 | 1,917 | 1,949 | +1.04% | 66,500 | 1102億9470万 | -0.31% | 17.14 | 1.97 |
| 03/04 | 1,928 | 1,945 | 1,919 | 1,929 | +1.26% | 59,800 | 1091億6290万 | -1.38% | 16.96 | 1.95 |
| 03/01 | 1,914 | 1,924 | 1,900 | 1,905 | -0.42% | 79,900 | 1078億473万 | -2.66% | 16.75 | 1.92 |
| 02/28 | 1,926 | 1,930 | 1,909 | 1,913 | -0.67% | 105,700 | 1082億5745万 | -2.35% | 16.82 | 1.93 |
| 02/27 | 1,953 | 1,953 | 1,920 | 1,926 | -0.82% | 102,700 | 1089億9312万 | -1.78% | 16.94 | 1.94 |
| 02/26 | 1,957 | 1,957 | 1,927 | 1,942 | -0.31% | 85,200 | 1098億9857万 | -1.07% | 17.08 | 1.96 |
| 02/25 | 1,950 | 1,961 | 1,943 | 1,948 | -0.26% | 71,300 | 1102億3811万 | -0.87% | 17.13 | 1.97 |
| 02/22 | 1,961 | 1,961 | 1,937 | 1,953 | -0.1% | 84,700 | 1105億2107万 | -0.71% | 17.17 | 1.97 |
| 02/21 | 1,957 | 1,979 | 1,951 | 1,955 | -0.1% | 112,700 | 1106億3425万 | -0.66% | 17.19 | 1.97 |
| 02/20 | 1,966 | 1,982 | 1,948 | 1,957 | -1.06% | 121,100 | 1107億4743万 | -0.51% | 17.21 | 1.98 |
| 02/19 | 1,949 | 1,978 | 1,942 | 1,978 | +1.64% | 116,600 | 1119億3583万 | +0.51% | 17.39 | 2 |
| 02/18 | 1,948 | 1,969 | 1,920 | 1,946 | +2.69% | 161,200 | 1101億2493万 | -1.02% | 17.11 | 1.96 |
| 02/15 | 1,782 | 1,904 | 1,782 | 1,895 | -6.65% | 273,100 | 1072億3882万 | -3.61% | 16.66 | 1.91 |
| 02/14 | 2,028 | 2,054 | 2,017 | 2,030 | +0.15% | 73,500 | 1148億7853万 | +3.1% | 17.85 | 2.05 |
| 02/13 | 1,999 | 2,030 | 1,992 | 2,027 | +1.6% | 81,900 | 1147億876万 | +3.1% | 17.82 | 2.05 |
| 02/12 | 1,973 | 2,012 | 1,973 | 1,995 | +1.37% | 106,500 | 1128億9786万 | +1.42% | 17.54 | 2.01 |
| 02/08 | 1,948 | 1,990 | 1,945 | 1,968 | -0.2% | 129,600 | 1113億6992万 | +0.05% | 17.31 | 1.99 |
| 02/07 | 1,983 | 1,998 | 1,964 | 1,972 | -0.6% | 124,600 | 1115億9628万 | +0.31% | 17.34 | 1.99 |
| 02/06 | 2,021 | 2,033 | 1,976 | 1,984 | -2.36% | 129,000 | 1122億7537万 | +1.02% | 17.45 | 2 |
| 02/05 | 1,974 | 2,043 | 1,972 | 2,032 | +3.83% | 196,900 | 1149億9171万 | +3.78% | 17.87 | 2.05 |
| 02/04 | 1,994 | 1,996 | 1,946 | 1,957 | -2.15% | 161,600 | 1107億4743万 | +0.46% | 17.21 | 1.98 |
| 02/01 | 1,924 | 2,008 | 1,917 | 2,000 | +5.82% | 224,800 | 1131億8082万 | +2.83% | 17.59 | 2.02 |
| 01/31 | 1,891 | 1,901 | 1,872 | 1,890 | -0.26% | 363,900 | 1069億5587万 | -2.63% | 16.62 | 1.91 |
| 01/30 | 1,950 | 1,958 | 1,875 | 1,895 | -2.07% | 605,700 | 1072億3882万 | -2.57% | 16.66 | 1.91 |
