PBR
2019/04/02～2019/08/29
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 |
| 08/29 | 1,283 | 1,293 | 1,268 | 1,273 | +1.35% | 7,936,900 | 3733億5249万 | -4.36% | 11.19 | 1.23 |
| 08/28 | 1,260 | 1,271 | 1,251 | 1,256 | -0.71% | 4,870,900 | 3683億6663万 | -6.2% | 11.04 | 1.21 |
| 08/27 | 1,260 | 1,277 | 1,259 | 1,265 | +0.88% | 5,423,100 | 3710億620万 | -5.95% | 11.12 | 1.22 |
| 08/26 | 1,247 | 1,263 | 1,240 | 1,254 | -3.09% | 8,198,700 | 3677億8006万 | -7.18% | 11.03 | 1.21 |
| 08/23 | 1,299 | 1,306 | 1,286 | 1,294 | -0.84% | 5,799,000 | 3795億1148万 | -4.57% | 11.38 | 1.25 |
| 08/22 | 1,324 | 1,325 | 1,303 | 1,305 | +0.08% | 6,208,100 | 3827億3762万 | -3.83% | 11.48 | 1.26 |
| 08/21 | 1,296 | 1,314 | 1,293 | 1,304 | 0% | 4,485,900 | 3824億4434万 | -3.98% | 11.47 | 1.26 |
| 08/20 | 1,290 | 1,306 | 1,280 | 1,304 | +0.93% | 7,747,900 | 3824億4434万 | -4.12% | 11.47 | 1.26 |
| 08/19 | 1,307 | 1,328 | 1,292 | 1,292 | +1.73% | 9,019,800 | 3789億2491万 | -5.07% | 11.36 | 1.24 |
| 08/16 | 1,256 | 1,277 | 1,253 | 1,270 | +1.11% | 6,463,700 | 3724億7263万 | -6.89% | 11.17 | 1.22 |
| 08/15 | 1,225 | 1,258 | 1,215 | 1,256 | -0.63% | 8,664,500 | 3683億6663万 | -7.99% | 11.04 | 1.21 |
| 08/14 | 1,279 | 1,292 | 1,264 | 1,264 | +1.77% | 8,722,200 | 3707億1292万 | -7.53% | 11.12 | 1.22 |
| 08/13 | 1,222 | 1,246 | 1,219 | 1,242 | -0.8% | 8,079,200 | 3642億6063万 | -9.28% | 10.92 | 1.2 |
| 08/09 | 1,254 | 1,261 | 1,233 | 1,252 | 0% | 8,417,800 | 3671億9349万 | -8.75% | 11.01 | 1.21 |
| 08/08 | 1,240 | 1,269 | 1,223 | 1,252 | +2.96% | 14,389,500 | 3671億9349万 | -8.81% | 11.01 | 1.21 |
| 08/07 | 1,245 | 1,253 | 1,193 | 1,216 | -9.25% | 27,230,000 | 3566億3521万 | -11.56% | 10.69 | 1.17 |
| 08/06 | 1,293 | 1,361 | 1,290 | 1,340 | -1.98% | 11,931,800 | 3930億262万 | -2.83% | 11.78 | 1.29 |
| 08/05 | 1,384 | 1,388 | 1,341 | 1,367 | -3.32% | 10,394,100 | 4009億2133万 | -0.87% | 12.02 | 1.32 |
| 08/02 | 1,412 | 1,436 | 1,399 | 1,414 | -3.55% | 11,392,600 | 4147億575万 | +2.84% | 12.43 | 1.36 |
| 08/01 | 1,410 | 1,470 | 1,406 | 1,466 | +1.1% | 8,659,600 | 4299億5660万 | +7.01% | 12.89 | 1.41 |
| 07/31 | 1,444 | 1,464 | 1,435 | 1,450 | -0.68% | 7,446,400 | 4252億6403万 | +6.62% | 12.75 | 1.4 |
| 07/30 | 1,460 | 1,481 | 1,452 | 1,460 | 0% | 9,973,200 | 4281億9688万 | +8.07% | 12.84 | 1.41 |
| 07/29 | 1,483 | 1,490 | 1,456 | 1,460 | -2.8% | 10,601,100 | 4281億9688万 | +8.79% | 12.84 | 1.41 |
| 07/26 | 1,496 | 1,513 | 1,481 | 1,502 | -0.79% | 8,708,000 | 4405億1487万 | +12.68% | 13.21 | 1.45 |
| 07/25 | 1,508 | 1,524 | 1,496 | 1,514 | +2.44% | 16,119,500 | 4440億3430万 | +14.44% | 13.31 | 1.46 |
| 07/24 | 1,450 | 1,492 | 1,447 | 1,478 | +4.53% | 14,634,200 | 4334億7602万 | +12.74% | 13 | 1.42 |
| 07/23 | 1,426 | 1,431 | 1,411 | 1,414 | +1.29% | 8,153,600 | 4147億575万 | +8.94% | 12.43 | 1.36 |
| 07/22 | 1,391 | 1,414 | 1,384 | 1,396 | +0.72% | 7,191,400 | 4094億2661万 | +8.22% | 12.28 | 1.35 |
| 07/19 | 1,351 | 1,403 | 1,350 | 1,386 | +4.52% | 14,523,000 | 4064億9375万 | +8.11% | 12.19 | 1.34 |
| 07/18 | 1,323 | 1,335 | 1,319 | 1,326 | -0.6% | 5,386,500 | 3888億9662万 | +4% | 11.66 | 1.28 |
| 07/17 | 1,325 | 1,337 | 1,307 | 1,334 | -1.33% | 7,124,700 | 3912億4290万 | +4.87% | 11.73 | 1.29 |
| 07/16 | 1,337 | 1,360 | 1,334 | 1,352 | +1.73% | 7,736,700 | 3965億2204万 | +6.54% | 11.89 | 1.3 |
| 07/12 | 1,366 | 1,371 | 1,324 | 1,329 | -1.48% | 6,636,600 | 3897億7648万 | +5.14% | 11.69 | 1.28 |
| 07/11 | 1,303 | 1,358 | 1,303 | 1,349 | +3.77% | 11,513,000 | 3956億4219万 | +7.06% | 11.86 | 1.3 |
| 07/10 | 1,300 | 1,313 | 1,298 | 1,300 | -0.23% | 5,060,100 | 3812億7120万 | +3.67% | 11.43 | 1.25 |
| 07/09 | 1,322 | 1,332 | 1,299 | 1,303 | -1.44% | 7,164,400 | 3821億5105万 | +4.16% | 11.46 | 1.26 |
| 07/08 | 1,307 | 1,327 | 1,302 | 1,322 | +0.69% | 6,268,600 | 3877億2348万 | +6.1% | 11.63 | 1.27 |
| 07/05 | 1,285 | 1,322 | 1,281 | 1,313 | +1.47% | 6,803,200 | 3850億8391万 | +5.89% | 11.55 | 1.27 |
| 07/04 | 1,300 | 1,301 | 1,281 | 1,294 | 0% | 5,057,300 | 3795億1148万 | +4.78% | 11.38 | 1.25 |
| 07/03 | 1,305 | 1,305 | 1,280 | 1,294 | -2.04% | 8,049,600 | 3795億1148万 | +5.03% | 11.38 | 1.25 |
| 07/02 | 1,319 | 1,331 | 1,309 | 1,321 | -0.15% | 6,818,600 | 3874億3019万 | +7.49% | 11.62 | 1.27 |
| 07/01 | 1,350 | 1,351 | 1,315 | 1,323 | +3.2% | 12,193,800 | 3880億1676万 | +8% | 11.63 | 1.27 |
| 06/28 | 1,287 | 1,296 | 1,264 | 1,282 | 0% | 7,691,800 | 3759億9206万 | +5.08% | 11.27 | 1.24 |
| 06/27 | 1,244 | 1,286 | 1,243 | 1,282 | +5.34% | 15,179,100 | 3759億9206万 | +5.25% | 11.27 | 1.24 |
| 06/26 | 1,210 | 1,244 | 1,204 | 1,217 | -0.57% | 9,793,500 | 3569億2850万 | +0.08% | 10.7 | 1.17 |
| 06/25 | 1,238 | 1,248 | 1,224 | 1,224 | -1.29% | 7,144,900 | 3589億8149万 | +0.58% | 10.76 | 1.18 |
| 06/24 | 1,221 | 1,240 | 1,207 | 1,240 | 0% | 6,904,000 | 3636億7406万 | +1.72% | 10.9 | 1.19 |
| 06/21 | 1,248 | 1,249 | 1,228 | 1,240 | +0.4% | 7,612,000 | 3636億7406万 | +1.64% | 10.9 | 1.19 |
| 06/20 | 1,215 | 1,239 | 1,206 | 1,235 | +1.56% | 7,629,600 | 3622億764万 | +0.98% | 10.86 | 1.19 |
| 06/19 | 1,210 | 1,230 | 1,202 | 1,216 | +3.93% | 10,886,800 | 3566億3521万 | -0.82% | 10.69 | 1.17 |
| 06/18 | 1,183 | 1,186 | 1,162 | 1,170 | -2.58% | 10,153,100 | 3431億4408万 | -4.96% | 10.29 | 1.13 |
| 06/17 | 1,192 | 1,206 | 1,183 | 1,201 | -0.58% | 7,005,700 | 3522億3593万 | -2.91% | 10.56 | 1.16 |
| 06/14 | 1,210 | 1,216 | 1,202 | 1,208 | -0.25% | 7,478,700 | 3542億8893万 | -2.74% | 10.62 | 1.16 |
| 06/13 | 1,220 | 1,221 | 1,194 | 1,211 | -2.73% | 12,136,700 | 3551億6878万 | -2.96% | 10.65 | 1.17 |
| 06/12 | 1,245 | 1,255 | 1,237 | 1,245 | -1.03% | 6,859,300 | 3651億4049万 | -0.56% | 10.95 | 1.2 |
| 06/11 | 1,220 | 1,263 | 1,214 | 1,258 | +2.11% | 10,012,300 | 3689億5320万 | +0.24% | 11.06 | 1.21 |
| 06/10 | 1,241 | 1,251 | 1,226 | 1,232 | +1.48% | 6,180,200 | 3613億2778万 | -2.3% | 10.83 | 1.19 |
| 06/07 | 1,209 | 1,218 | 1,204 | 1,214 | +1.25% | 5,481,300 | 3560億4864万 | -4.41% | 10.68 | 1.17 |
| 06/06 | 1,211 | 1,219 | 1,197 | 1,199 | -1.72% | 7,568,400 | 3516億4936万 | -6.4% | 10.54 | 1.16 |
| 06/05 | 1,234 | 1,236 | 1,216 | 1,220 | +3.21% | 10,083,300 | 3578億835万 | -5.5% | 10.73 | 1.18 |
| 06/04 | 1,168 | 1,185 | 1,165 | 1,182 | +1.11% | 7,902,500 | 3466億6350万 | -9.08% | 10.39 | 1.14 |
| 06/03 | 1,179 | 1,181 | 1,154 | 1,169 | -2.83% | 10,443,400 | 3428億5079万 | -10.9% | 10.28 | 1.13 |
| 05/31 | 1,206 | 1,218 | 1,198 | 1,203 | -1.64% | 9,308,100 | 3528億2250万 | -9.28% | 10.58 | 1.16 |
| 05/30 | 1,205 | 1,232 | 1,197 | 1,223 | +1.66% | 9,437,000 | 3586億8821万 | -8.53% | 10.75 | 1.18 |
| 05/29 | 1,208 | 1,213 | 1,192 | 1,203 | -2.2% | 9,640,000 | 3528億2250万 | -10.76% | 10.58 | 1.16 |
| 05/28 | 1,208 | 1,231 | 1,206 | 1,230 | +1.99% | 8,234,800 | 3607億4121万 | -9.49% | 10.82 | 1.19 |
| 05/27 | 1,217 | 1,231 | 1,204 | 1,206 | -1.55% | 6,971,000 | 3537億236万 | -11.78% | 10.61 | 1.16 |
| 05/24 | 1,200 | 1,236 | 1,192 | 1,225 | -0.16% | 11,199,000 | 3592億7478万 | -10.84% | 10.77 | 1.18 |
| 05/23 | 1,230 | 1,233 | 1,216 | 1,227 | -1.92% | 9,490,600 | 3598億6135万 | -11.15% | 10.79 | 1.18 |
| 05/22 | 1,296 | 1,305 | 1,251 | 1,251 | -0.79% | 12,493,900 | 3669億20万 | -10% | 11 | 1.21 |
| 05/21 | 1,248 | 1,276 | 1,223 | 1,261 | -0.94% | 14,596,900 | 3698億3306万 | -9.86% | 11.09 | 1.22 |
| 05/20 | 1,295 | 1,314 | 1,269 | 1,273 | -2.68% | 10,300,200 | 3733億5249万 | -9.46% | 11.19 | 1.23 |
| 05/17 | 1,330 | 1,340 | 1,304 | 1,308 | -0.23% | 10,332,900 | 3836億1748万 | -7.43% | 11.5 | 1.26 |
| 05/16 | 1,351 | 1,352 | 1,293 | 1,311 | -3.1% | 11,324,200 | 3844億9734万 | -7.48% | 11.53 | 1.26 |
| 05/15 | 1,339 | 1,356 | 1,325 | 1,353 | +2.81% | 10,332,500 | 3968億1533万 | -4.72% | 11.9 | 1.3 |
| 05/14 | 1,235 | 1,328 | 1,234 | 1,316 | 0% | 13,677,600 | 3859億6376万 | -7.32% | 11.57 | 1.27 |
| 05/13 | 1,324 | 1,344 | 1,316 | 1,316 | -3.31% | 10,167,400 | 3859億6376万 | -7.19% | 11.57 | 1.27 |
| 05/10 | 1,314 | 1,390 | 1,308 | 1,361 | +3.58% | 18,400,800 | 3991億6161万 | -3.82% | 11.97 | 1.31 |
| 05/09 | 1,369 | 1,396 | 1,312 | 1,314 | -1.2% | 17,096,900 | 3853億7719万 | -6.81% | 11.55 | 1.27 |
| 05/08 | 1,346 | 1,362 | 1,329 | 1,330 | -5.14% | 17,676,200 | 3900億6976万 | -5.47% | 11.7 | 1.28 |
| 05/07 | 1,412 | 1,416 | 1,376 | 1,402 | -3.97% | 13,644,400 | 4111億8632万 | -0.14% | 12.33 | 1.35 |
| 04/26 | 1,450 | 1,462 | 1,412 | 1,460 | -1.82% | 11,960,000 | 4281億9688万 | +4.51% | 12.84 | 1.41 |
| 04/25 | 1,453 | 1,496 | 1,440 | 1,487 | +3.34% | 11,562,900 | 4361億1559万 | +6.98% | 13.08 | 1.43 |
| 04/24 | 1,466 | 1,482 | 1,433 | 1,439 | -0.48% | 11,226,600 | 4220億3789万 | +4.12% | 12.65 | 1.39 |
| 04/23 | 1,488 | 1,488 | 1,437 | 1,446 | -2.43% | 10,440,000 | 4240億9088万 | +5.09% | 12.72 | 1.39 |
| 04/22 | 1,524 | 1,527 | 1,475 | 1,482 | -2.24% | 9,987,300 | 4346億4916万 | +8.25% | 13.03 | 1.43 |
| 04/19 | 1,500 | 1,524 | 1,491 | 1,516 | +2.09% | 11,753,400 | 4446億2087万 | +11.55% | 13.33 | 1.46 |
| 04/18 | 1,504 | 1,512 | 1,474 | 1,485 | -1.26% | 11,271,500 | 4355億2902万 | +10.24% | 13.06 | 1.43 |
| 04/17 | 1,505 | 1,522 | 1,484 | 1,504 | +1.55% | 16,550,700 | 4411億145万 | +12.41% | 13.23 | 1.45 |
| 04/16 | 1,444 | 1,485 | 1,441 | 1,481 | +3.35% | 15,936,400 | 4343億5588万 | +11.52% | 13.02 | 1.43 |
| 04/15 | 1,415 | 1,441 | 1,410 | 1,433 | +3.84% | 13,859,800 | 4202億7817万 | +8.64% | 12.6 | 1.38 |
| 04/12 | 1,400 | 1,400 | 1,358 | 1,380 | -1.08% | 11,888,100 | 4047億3404万 | +5.26% | 12.14 | 1.33 |
| 04/11 | 1,415 | 1,416 | 1,374 | 1,395 | -3.99% | 16,523,400 | 4091億3332万 | +6.57% | 12.27 | 1.34 |
| 04/10 | 1,428 | 1,459 | 1,418 | 1,453 | -0.62% | 9,051,500 | 4261億4388万 | +11% | 12.78 | 1.4 |
| 04/09 | 1,445 | 1,471 | 1,442 | 1,462 | +0.97% | 9,926,500 | 4287億8345万 | +11.77% | 12.86 | 1.41 |
| 04/08 | 1,482 | 1,497 | 1,438 | 1,448 | -0.41% | 12,896,900 | 4246億7746万 | +10.62% | 12.73 | 1.4 |
| 04/05 | 1,391 | 1,469 | 1,387 | 1,454 | +3.19% | 15,886,600 | 4264億3717万 | +11.16% | 12.79 | 1.4 |
| 04/04 | 1,422 | 1,470 | 1,402 | 1,409 | +1.66% | 20,397,800 | 4132億3932万 | +7.89% | 12.39 | 1.36 |
| 04/03 | 1,359 | 1,404 | 1,347 | 1,386 | +3.28% | 16,019,600 | 4064億9375万 | +5.88% | 12.19 | 1.34 |
| 04/02 | 1,303 | 1,356 | 1,302 | 1,342 | +5.42% | 19,730,700 | 3935億8919万 | +2.13% | 11.8 | 1.29 |
