PBR
2019/04/15～2019/09/11
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 |
| 09/11 | 3,900 | 3,925 | 3,850 | 3,870 | -0.77% | 21,700 | 223億6086万 | +2.44% | 35.84 | 7.22 |
| 09/10 | 4,000 | 4,035 | 3,865 | 3,900 | -2.74% | 103,100 | 225億3420万 | +3.75% | 36.12 | 7.28 |
| 09/09 | 3,780 | 4,100 | 3,765 | 4,010 | +5.11% | 123,400 | 231億6978万 | +7.28% | 37.13 | 7.48 |
| 09/06 | 3,820 | 3,855 | 3,735 | 3,815 | -0.13% | 29,400 | 220億4307万 | +2.83% | 35.33 | 7.12 |
| 09/05 | 3,840 | 3,905 | 3,820 | 3,820 | -0.52% | 33,600 | 220億7196万 | +3.44% | 35.37 | 7.13 |
| 09/04 | 3,830 | 3,880 | 3,800 | 3,840 | 0% | 13,900 | 221億8752万 | +4.4% | 35.56 | 7.17 |
| 09/03 | 3,830 | 3,880 | 3,780 | 3,840 | +1.19% | 36,800 | 221億8752万 | +4.86% | 35.56 | 7.17 |
| 09/02 | 3,810 | 3,880 | 3,785 | 3,795 | 0% | 26,200 | 219億2751万 | +4.17% | 35.14 | 7.08 |
| 08/30 | 3,685 | 3,845 | 3,685 | 3,795 | +2.29% | 44,900 | 219億2751万 | +4.52% | 35.14 | 7.08 |
| 08/29 | 3,720 | 3,865 | 3,690 | 3,710 | -0.27% | 42,300 | 214億3638万 | +2.46% | 34.36 | 6.92 |
| 08/28 | 3,725 | 3,765 | 3,630 | 3,720 | -1.2% | 39,300 | 214億9416万 | +2.9% | 34.45 | 6.94 |
| 08/27 | 3,820 | 3,820 | 3,750 | 3,765 | -0.92% | 19,100 | 217億5417万 | +4.26% | 34.87 | 7.03 |
| 08/26 | 3,740 | 3,805 | 3,690 | 3,800 | -1.3% | 53,900 | 219億5640万 | +5.23% | 35.19 | 7.09 |
| 08/23 | 3,815 | 3,870 | 3,800 | 3,850 | +0.92% | 26,000 | 222億4530万 | +6.68% | 35.65 | 7.18 |
| 08/22 | 3,880 | 3,890 | 3,775 | 3,815 | -1.55% | 37,200 | 220億4307万 | +5.83% | 35.33 | 7.12 |
| 08/21 | 3,740 | 3,880 | 3,715 | 3,875 | +3.47% | 58,400 | 214億9850万 | +7.25% | 35.78 | 7.21 |
| 08/20 | 3,740 | 3,845 | 3,710 | 3,745 | +0.13% | 56,500 | 207億7726万 | +3.25% | 34.58 | 6.97 |
| 08/19 | 3,685 | 3,800 | 3,685 | 3,740 | +1.08% | 51,600 | 207億4952万 | +3.17% | 34.53 | 6.96 |
| 08/16 | 3,750 | 3,770 | 3,680 | 3,700 | -0.94% | 17,400 | 205億2760万 | +2.07% | 34.16 | 6.88 |
| 08/15 | 3,655 | 3,765 | 3,650 | 3,735 | -1.06% | 38,300 | 207億2178万 | +3.01% | 34.49 | 6.95 |
| 08/14 | 3,790 | 3,810 | 3,725 | 3,775 | +1.75% | 47,400 | 209億4370万 | +4.2% | 34.86 | 7.02 |
| 08/13 | 3,600 | 3,750 | 3,600 | 3,710 | +0.95% | 40,800 | 205億8308万 | +2.57% | 34.26 | 6.9 |
| 08/09 | 3,670 | 3,685 | 3,625 | 3,675 | +1.66% | 37,700 | 203億8890万 | +1.69% | 33.93 | 6.84 |
| 08/08 | 3,565 | 3,635 | 3,525 | 3,615 | +1.97% | 43,500 | 200億5602万 | +0.22% | 33.38 | 6.73 |
| 08/07 | 3,440 | 3,550 | 3,415 | 3,545 | +4.88% | 69,200 | 196億6766万 | -1.42% | 32.73 | 6.6 |
| 08/06 | 3,275 | 3,380 | 3,225 | 3,380 | +0.15% | 52,100 | 187億5224万 | -5.85% | 31.21 | 6.29 |
| 08/05 | 3,300 | 3,455 | 3,280 | 3,375 | +1.96% | 75,400 | 187億2450万 | -5.94% | 31.16 | 6.28 |
| 08/02 | 3,325 | 3,375 | 3,280 | 3,310 | -2.36% | 44,000 | 183億6388万 | -7.59% | 30.56 | 6.16 |
| 08/01 | 3,440 | 3,440 | 3,330 | 3,390 | -1.45% | 45,000 | 188億772万 | -5.23% | 31.3 | 6.31 |
| 07/31 | 3,500 | 3,515 | 3,440 | 3,440 | 0% | 32,700 | 190億8512万 | -3.61% | 31.76 | 6.4 |
| 07/30 | 3,455 | 3,505 | 3,420 | 3,440 | +1.62% | 45,600 | 190億8512万 | -3.32% | 31.76 | 6.4 |
| 07/29 | 3,490 | 3,515 | 3,365 | 3,385 | -3.01% | 74,500 | 187億7998万 | -4.62% | 31.26 | 6.3 |
| 07/26 | 3,510 | 3,550 | 3,470 | 3,490 | -1.69% | 41,400 | 193億6252万 | -1.52% | 32.23 | 6.49 |
| 07/25 | 3,610 | 3,610 | 3,540 | 3,550 | 0% | 34,300 | 196億9540万 | +0.37% | 32.78 | 6.61 |
| 07/24 | 3,600 | 3,625 | 3,530 | 3,550 | -1.66% | 46,800 | 196億9540万 | +0.65% | 32.78 | 6.61 |
| 07/23 | 3,810 | 3,810 | 3,575 | 3,610 | -4.5% | 132,800 | 200億2828万 | +2.7% | 33.33 | 6.72 |
| 07/22 | 3,785 | 3,880 | 3,730 | 3,780 | +1.07% | 54,400 | 209億7144万 | +7.88% | 34.9 | 7.03 |
| 07/19 | 3,790 | 3,880 | 3,730 | 3,740 | -0.66% | 50,100 | 207億4952万 | +7.38% | 34.53 | 6.96 |
| 07/18 | 3,915 | 3,915 | 3,755 | 3,765 | -5.99% | 82,900 | 208億8822万 | +8.85% | 34.76 | 7.01 |
| 07/17 | 4,285 | 4,285 | 4,005 | 4,005 | -5.32% | 69,900 | 222億1974万 | +16.63% | 36.98 | 7.45 |
| 07/16 | 4,000 | 4,345 | 3,830 | 4,230 | +14.79% | 306,400 | 234億6804万 | +24.27% | 39.06 | 7.87 |
| 07/12 | 3,725 | 3,730 | 3,605 | 3,685 | -1.47% | 50,300 | 204億4438万 | +9.35% | 34.03 | 6.86 |
| 07/11 | 3,690 | 3,760 | 3,595 | 3,740 | +0.13% | 75,000 | 207億4952万 | +10.52% | 34.53 | 6.96 |
| 07/10 | 3,630 | 3,740 | 3,630 | 3,735 | +1.91% | 63,500 | 207億2178万 | +10.18% | 34.49 | 6.95 |
| 07/09 | 3,610 | 3,730 | 3,610 | 3,665 | +1.52% | 41,200 | 203億3342万 | +7.76% | 33.84 | 6.82 |
| 07/08 | 3,610 | 3,695 | 3,520 | 3,610 | -0.96% | 62,300 | 200億2828万 | +5.9% | 33.33 | 6.72 |
| 07/05 | 3,560 | 3,700 | 3,540 | 3,645 | +4.14% | 91,300 | 202億2246万 | +6.45% | 33.66 | 6.78 |
| 07/04 | 3,370 | 3,565 | 3,345 | 3,500 | +4.63% | 110,100 | 194億1800万 | +1.74% | 32.32 | 6.51 |
| 07/03 | 3,350 | 3,370 | 3,320 | 3,345 | -1.04% | 15,500 | 185億5806万 | -3.49% | 30.89 | 6.22 |
| 07/02 | 3,365 | 3,400 | 3,330 | 3,380 | +1.35% | 36,400 | 187億5224万 | -3.54% | 31.21 | 6.29 |
| 07/01 | 3,280 | 3,380 | 3,275 | 3,335 | +3.41% | 41,200 | 185億258万 | -5.74% | 30.79 | 6.21 |
| 06/28 | 3,175 | 3,265 | 3,170 | 3,225 | +1.42% | 20,200 | 178億9230万 | -9.74% | 29.78 | 6 |
| 06/27 | 3,165 | 3,205 | 3,160 | 3,180 | -0.63% | 13,200 | 176億4264万 | -11.96% | 29.36 | 5.92 |
| 06/26 | 3,180 | 3,210 | 3,140 | 3,200 | +1.27% | 7,400 | 177億5360万 | -12.47% | 29.55 | 5.95 |
| 06/25 | 3,200 | 3,235 | 3,145 | 3,160 | -1.86% | 14,800 | 175億3168万 | -14.53% | 29.18 | 5.88 |
| 06/24 | 3,270 | 3,270 | 3,145 | 3,220 | -1.38% | 37,300 | 178億6456万 | -13.79% | 29.73 | 5.99 |
| 06/21 | 3,310 | 3,315 | 3,265 | 3,265 | -1.36% | 30,600 | 181億1422万 | -13.26% | 30.15 | 6.08 |
| 06/20 | 3,275 | 3,345 | 3,250 | 3,310 | +0.15% | 32,100 | 183億6388万 | -12.73% | 30.56 | 6.16 |
| 06/19 | 3,285 | 3,325 | 3,260 | 3,305 | +2.16% | 33,100 | 183億3614万 | -13.48% | 30.52 | 6.15 |
| 06/18 | 3,400 | 3,420 | 3,235 | 3,235 | -3.43% | 69,500 | 179億4778万 | -15.89% | 29.87 | 6.02 |
| 06/17 | 3,275 | 3,380 | 3,260 | 3,350 | +3.08% | 116,000 | 185億8580万 | -13.41% | 30.93 | 6.23 |
| 06/14 | 3,180 | 3,250 | 3,150 | 3,250 | +3.67% | 52,200 | 180億3100万 | -16.43% | 30.01 | 6.05 |
| 06/13 | 3,140 | 3,245 | 3,120 | 3,135 | -0.32% | 91,400 | 173億9298万 | -19.92% | 28.95 | 5.83 |
| 06/12 | 3,215 | 3,220 | 3,105 | 3,145 | -3.08% | 154,500 | 174億4846万 | -20.34% | 29.04 | 5.85 |
| 06/11 | 3,400 | 3,420 | 3,235 | 3,245 | -4.42% | 191,500 | 180億326万 | -18.45% | 29.96 | 6.04 |
| 06/10 | 3,625 | 3,655 | 3,360 | 3,395 | -15.76% | 394,900 | 188億3546万 | -15.17% | 31.35 | 6.32 |
| 06/07 | 3,950 | 4,065 | 3,950 | 4,030 | +3.6% | 29,900 | 223億5844万 | +0.25% | 37.21 | 7.5 |
| 06/06 | 3,995 | 4,005 | 3,890 | 3,890 | -2.75% | 12,500 | 215億8172万 | -3.09% | 35.92 | 7.24 |
| 06/05 | 3,970 | 4,000 | 3,910 | 4,000 | +3.36% | 21,200 | 221億9200万 | -0.32% | 36.93 | 7.44 |
| 06/04 | 3,910 | 3,935 | 3,780 | 3,870 | -2.64% | 45,400 | 214億7076万 | -3.35% | 35.73 | 7.2 |
| 06/03 | 3,980 | 4,050 | 3,890 | 3,975 | -1.85% | 25,700 | 220億5330万 | -0.75% | 36.7 | 7.4 |
| 05/31 | 4,150 | 4,225 | 4,035 | 4,050 | -2.64% | 42,700 | 224億6940万 | +1.38% | 37.4 | 7.54 |
| 05/30 | 4,300 | 4,300 | 4,135 | 4,160 | -3.14% | 44,300 | 230億7968万 | +4.58% | 38.41 | 7.74 |
| 05/29 | 4,235 | 4,295 | 4,190 | 4,295 | +1.42% | 28,500 | 238億2866万 | +8.4% | 39.66 | 7.99 |
| 05/28 | 4,250 | 4,365 | 4,220 | 4,235 | +0.59% | 39,800 | 234億9578万 | +7.38% | 39.1 | 7.88 |
| 05/27 | 4,240 | 4,280 | 4,135 | 4,210 | +0.6% | 38,500 | 233億5708万 | +6.93% | 38.87 | 7.83 |
| 05/24 | 4,200 | 4,260 | 4,155 | 4,185 | -2.11% | 32,600 | 232億1838万 | +5.42% | 38.64 | 7.79 |
| 05/23 | 4,300 | 4,315 | 4,220 | 4,275 | +0.71% | 28,400 | 237億1770万 | +6.77% | 39.47 | 7.95 |
| 05/22 | 4,150 | 4,315 | 4,105 | 4,245 | +3.54% | 104,600 | 235億5126万 | +4.94% | 39.2 | 7.9 |
| 05/21 | 3,985 | 4,125 | 3,880 | 4,100 | +3.93% | 78,400 | 227億4680万 | +0.59% | 37.86 | 7.63 |
| 05/20 | 4,000 | 4,045 | 3,920 | 3,945 | -1.13% | 31,100 | 218億8686万 | -3.94% | 36.43 | 7.34 |
| 05/17 | 4,045 | 4,045 | 3,955 | 3,990 | +0.25% | 30,200 | 221億3652万 | -3.72% | 36.84 | 7.42 |
| 05/16 | 4,030 | 4,055 | 3,935 | 3,980 | +0.25% | 48,200 | 220億8104万 | -4.76% | 36.75 | 7.41 |
| 05/15 | 3,885 | 4,005 | 3,840 | 3,970 | +4.75% | 56,200 | 220億2556万 | -5.81% | 36.66 | 7.39 |
| 05/14 | 3,745 | 3,820 | 3,685 | 3,790 | -1.69% | 73,100 | 210億2692万 | -10.82% | 35 | 7.05 |
| 05/13 | 3,960 | 3,960 | 3,850 | 3,855 | -1.28% | 36,300 | 213億8754万 | -10.22% | 35.6 | 7.17 |
| 05/10 | 3,920 | 4,035 | 3,870 | 3,905 | -1.26% | 78,600 | 216億6494万 | -9.88% | 36.06 | 7.27 |
| 05/09 | 3,980 | 4,010 | 3,925 | 3,955 | +0.76% | 86,700 | 219億4234万 | -9.5% | 36.52 | 7.36 |
| 05/08 | 3,810 | 3,960 | 3,805 | 3,925 | +2.48% | 66,000 | 217億7590万 | -10.86% | 36.24 | 7.3 |
| 05/07 | 3,810 | 3,980 | 3,805 | 3,830 | -0.26% | 96,500 | 212億4884万 | -13.6% | 35.37 | 7.13 |
| 04/26 | 3,810 | 3,915 | 3,795 | 3,840 | -0.9% | 75,700 | 213億432万 | -13.94% | 35.46 | 7.14 |
| 04/25 | 3,875 | 3,915 | 3,790 | 3,875 | 0% | 90,000 | 214億9850万 | -13.77% | 35.78 | 7.21 |
| 04/24 | 3,800 | 3,890 | 3,790 | 3,875 | +2.79% | 71,000 | 214億9850万 | -14.48% | 35.78 | 7.21 |
| 04/23 | 3,850 | 3,910 | 3,765 | 3,770 | -3.33% | 79,200 | 209億1596万 | -17.54% | 34.81 | 7.01 |
| 04/22 | 3,760 | 3,945 | 3,750 | 3,900 | +4.7% | 181,700 | 216億3720万 | -15.66% | 36.01 | 7.26 |
| 04/19 | 3,640 | 3,840 | 3,640 | 3,725 | +3.19% | 177,500 | 206億6630万 | -20.05% | 34.4 | 6.93 |
| 04/18 | 3,760 | 3,820 | 3,590 | 3,610 | -3.99% | 209,700 | 200億2828万 | -23.24% | 33.33 | 6.72 |
| 04/17 | 3,875 | 3,900 | 3,550 | 3,760 | -2.59% | 480,600 | 208億6048万 | -20.88% | 34.72 | 7 |
| 04/16 | 4,070 | 4,105 | 3,840 | 3,860 | -4.46% | 343,600 | 214億1528万 | -19.45% | 35.64 | 7.18 |
| 04/15 | 4,415 | 4,450 | 4,040 | 4,040 | -19.84% | 523,700 | 224億1392万 | -16.29% | 37.3 | 7.52 |
