PBR
2019/03/19～2019/08/16
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 |
| 08/16 | 829 | 848 | 813 | 833 | +2.84% | 122,800 | 136億8485万 | -16.62% | 5.46 | 1.63 |
| 08/15 | 829 | 829 | 804 | 810 | -4.59% | 106,800 | 133億700万 | -19.88% | 5.31 | 1.58 |
| 08/14 | 852 | 852 | 804 | 849 | +1.86% | 134,400 | 139億4771万 | -17.09% | 5.56 | 1.66 |
| 08/13 | 854 | 895 | 823 | 834 | -14.2% | 315,400 | 136億9307万 | -19.55% | 5.46 | 1.63 |
| 08/09 | 986 | 1,019 | 962 | 972 | -1.47% | 135,200 | 159億6019万 | -7.39% | 6.37 | 1.9 |
| 08/08 | 950 | 993 | 946 | 986 | +3.84% | 85,000 | 161億9840万 | -6.63% | 6.46 | 1.93 |
| 08/07 | 953 | 963 | 938 | 950 | +1.28% | 64,600 | 155億9876万 | -10.59% | 6.22 | 1.86 |
| 08/06 | 882 | 938 | 878 | 938 | +1.46% | 99,200 | 154億162万 | -12.38% | 6.14 | 1.83 |
| 08/05 | 956 | 957 | 910 | 924 | -4.2% | 78,400 | 151億7984万 | -14.44% | 6.05 | 1.81 |
| 08/02 | 965 | 979 | 953 | 965 | -2.53% | 65,200 | 158億4519万 | -11.43% | 6.32 | 1.88 |
| 08/01 | 1,001 | 1,009 | 983 | 990 | -1.25% | 80,000 | 162億5590万 | -9.8% | 6.48 | 1.93 |
| 07/31 | 1,015 | 1,023 | 1,002 | 1,002 | -1.28% | 54,000 | 164億6125万 | -9.24% | 6.57 | 1.96 |
| 07/30 | 1,021 | 1,035 | 1,010 | 1,015 | -0.44% | 95,200 | 166億7482万 | -8.56% | 6.65 | 1.98 |
| 07/29 | 1,022 | 1,031 | 1,010 | 1,020 | -0.2% | 67,200 | 167億4875万 | -8.73% | 6.68 | 1.99 |
| 07/26 | 1,023 | 1,040 | 1,020 | 1,022 | -1.11% | 43,200 | 167億8161万 | -9.12% | 6.69 | 2 |
| 07/25 | 1,056 | 1,069 | 1,031 | 1,033 | -1.95% | 85,400 | 169億7053万 | -8.66% | 6.77 | 2.02 |
| 07/24 | 1,058 | 1,074 | 1,053 | 1,054 | -0.28% | 53,800 | 173億731万 | -7.43% | 6.9 | 2.06 |
| 07/23 | 1,055 | 1,089 | 1,054 | 1,057 | -0.75% | 65,400 | 173億5660万 | -7.32% | 6.92 | 2.06 |
| 07/22 | 1,079 | 1,079 | 1,057 | 1,065 | -1.3% | 39,400 | 174億8803万 | -6.79% | 6.97 | 2.08 |
| 07/19 | 1,071 | 1,105 | 1,069 | 1,079 | +1.22% | 73,000 | 177億1802万 | -5.56% | 7.07 | 2.11 |
| 07/18 | 1,083 | 1,094 | 1,065 | 1,066 | -2.38% | 106,600 | 175億446万 | -6.45% | 6.98 | 2.08 |
| 07/17 | 1,115 | 1,115 | 1,090 | 1,092 | -2.54% | 80,200 | 179億3159万 | -4.09% | 7.15 | 2.13 |
| 07/16 | 1,126 | 1,158 | 1,101 | 1,120 | -2.18% | 87,400 | 183億9980万 | -1.41% | 7.34 | 2.19 |
| 07/12 | 1,151 | 1,167 | 1,139 | 1,145 | -1.08% | 82,200 | 188億1051万 | +1.06% | 7.5 | 2.24 |
| 07/11 | 1,135 | 1,170 | 1,135 | 1,158 | +2.3% | 81,200 | 190億1587万 | +2.62% | 7.58 | 2.26 |
| 07/10 | 1,110 | 1,141 | 1,101 | 1,132 | +0.31% | 68,800 | 185億8873万 | +0.85% | 7.41 | 2.21 |
| 07/09 | 1,146 | 1,167 | 1,123 | 1,128 | -3.05% | 101,600 | 185億3123万 | +0.89% | 7.39 | 2.2 |
| 07/08 | 1,156 | 1,191 | 1,156 | 1,164 | -0.04% | 95,600 | 191億1444万 | +4.73% | 7.62 | 2.27 |
| 07/05 | 1,141 | 1,170 | 1,126 | 1,164 | +3.01% | 109,200 | 191億2265万 | +5.72% | 7.63 | 2.27 |
| 07/04 | 1,139 | 1,153 | 1,117 | 1,130 | -0.7% | 81,200 | 185億6409万 | +3.39% | 7.4 | 2.21 |
| 07/03 | 1,146 | 1,146 | 1,106 | 1,138 | -1.34% | 131,000 | 186億9551万 | +4.69% | 7.46 | 2.22 |
| 07/02 | 1,180 | 1,181 | 1,142 | 1,154 | -2.04% | 85,400 | 189億5015万 | +6.71% | 7.56 | 2.25 |
| 07/01 | 1,200 | 1,200 | 1,154 | 1,178 | +1.64% | 61,600 | 193億4444万 | +9.64% | 7.72 | 2.3 |
| 06/28 | 1,178 | 1,190 | 1,151 | 1,159 | -0.98% | 54,600 | 190億3230万 | +8.78% | 7.59 | 2.26 |
| 06/27 | 1,152 | 1,170 | 1,143 | 1,170 | +1.65% | 64,600 | 192億2122万 | +10.69% | 7.67 | 2.29 |
| 06/26 | 1,144 | 1,181 | 1,121 | 1,151 | -0.39% | 114,000 | 189億908万 | +9.83% | 7.54 | 2.25 |
| 06/25 | 1,180 | 1,198 | 1,154 | 1,156 | -2.69% | 147,400 | 189億8301万 | +11% | 7.57 | 2.26 |
| 06/24 | 1,206 | 1,209 | 1,136 | 1,188 | -1.74% | 200,600 | 195億872万 | +14.96% | 7.78 | 2.32 |
| 06/21 | 1,225 | 1,248 | 1,200 | 1,209 | +0.54% | 181,600 | 198億5372万 | +18.13% | 7.92 | 2.36 |
| 06/20 | 1,188 | 1,212 | 1,159 | 1,202 | +1.22% | 141,200 | 197億4693万 | +18.89% | 7.88 | 2.35 |
| 06/19 | 1,146 | 1,190 | 1,134 | 1,188 | +5.84% | 238,400 | 195億872万 | +19.23% | 7.78 | 2.32 |
| 06/18 | 1,110 | 1,127 | 1,073 | 1,122 | +1.63% | 159,800 | 184億3266万 | +14.49% | 7.35 | 2.19 |
| 06/17 | 1,062 | 1,114 | 1,050 | 1,104 | +3.86% | 241,200 | 181億3695万 | +14.17% | 7.23 | 2.16 |
| 06/14 | 1,014 | 1,068 | 1,014 | 1,063 | +5.04% | 172,200 | 174億6338万 | +11.31% | 6.97 | 2.08 |
| 06/13 | 1,035 | 1,035 | 1,001 | 1,012 | -2.65% | 68,000 | 166億2554万 | +7.09% | 6.63 | 1.98 |
| 06/12 | 1,040 | 1,048 | 1,028 | 1,040 | 0% | 69,600 | 170億7732万 | +10.82% | 6.81 | 2.03 |
| 06/11 | 1,025 | 1,048 | 1,019 | 1,040 | +1.02% | 66,000 | 170億7732万 | +11.77% | 6.81 | 2.03 |
| 06/10 | 1,047 | 1,054 | 1,010 | 1,029 | -0.05% | 60,400 | 169億482万 | +11.48% | 6.74 | 2.01 |
| 06/07 | 1,030 | 1,050 | 1,016 | 1,030 | +1.38% | 68,000 | 169億1303万 | +12.39% | 6.75 | 2.01 |
| 06/06 | 1,025 | 1,062 | 1,010 | 1,016 | -1.12% | 147,600 | 166億8304万 | +11.84% | 6.65 | 1.98 |
| 06/05 | 990 | 1,027 | 987 | 1,027 | +7.76% | 192,200 | 168億7196万 | +13.86% | 6.73 | 2.01 |
| 06/04 | 925 | 955 | 916 | 953 | +3.81% | 67,800 | 156億5626万 | +6.36% | 6.24 | 1.86 |
| 06/03 | 950 | 953 | 906 | 918 | -3.97% | 81,600 | 150億8127万 | +2.91% | 6.02 | 1.79 |
| 05/31 | 965 | 969 | 946 | 956 | -2.45% | 67,600 | 157億555万 | +7.42% | 6.26 | 1.87 |
| 05/30 | 980 | 983 | 946 | 980 | -0.36% | 96,000 | 160億9983万 | +10.73% | 6.42 | 1.91 |
| 05/29 | 963 | 988 | 955 | 984 | +0.87% | 51,200 | 161億5733万 | +11.76% | 6.44 | 1.92 |
| 05/28 | 953 | 1,002 | 953 | 975 | +2.85% | 93,800 | 160億1769万 | +11.43% | 6.39 | 1.91 |
| 05/27 | 987 | 1,010 | 948 | 948 | -2.27% | 144,600 | 155億7412万 | +9.09% | 6.21 | 1.85 |
| 05/24 | 918 | 979 | 908 | 970 | +4.13% | 154,600 | 159億3554万 | +12.27% | 6.36 | 1.9 |
| 05/23 | 989 | 989 | 928 | 932 | -4.71% | 125,800 | 153億305万 | +8.44% | 6.1 | 1.82 |
| 05/22 | 989 | 1,000 | 969 | 978 | +0.51% | 167,600 | 160億5876万 | +14.46% | 6.4 | 1.91 |
| 05/21 | 945 | 989 | 913 | 973 | +3.84% | 246,000 | 159億7661万 | +14.82% | 6.37 | 1.9 |
| 05/20 | 900 | 959 | 900 | 937 | +4.93% | 267,800 | 153億8519万 | +11.62% | 6.14 | 1.83 |
| 05/17 | 854 | 894 | 846 | 893 | +5.87% | 192,800 | 146億6234万 | +7.14% | 5.85 | 1.74 |
| 05/16 | 875 | 875 | 808 | 843 | +8.15% | 255,200 | 138億4914万 | +1.57% | 5.52 | 1.65 |
| 05/15 | 785 | 797 | 755 | 780 | -1.7% | 84,800 | 128億593万 | -5.97% | 5.11 | 1.52 |
| 05/14 | 741 | 795 | 733 | 793 | -1% | 98,400 | 130億2772万 | -4.46% | 5.2 | 1.55 |
| 05/13 | 828 | 829 | 801 | 801 | -2.73% | 60,000 | 131億5914万 | -3.73% | 5.25 | 1.57 |
| 05/10 | 825 | 847 | 805 | 824 | -0.72% | 75,200 | 135億2878万 | -1.02% | 5.4 | 1.61 |
| 05/09 | 842 | 851 | 826 | 830 | -1.48% | 50,200 | 136億2735万 | +0.06% | 5.44 | 1.62 |
| 05/08 | 856 | 856 | 838 | 842 | -3.11% | 56,800 | 138億3271万 | +1.94% | 5.52 | 1.65 |
| 05/07 | 860 | 870 | 845 | 869 | +2% | 123,800 | 142億7627万 | +5.72% | 5.69 | 1.7 |
| 04/26 | 841 | 860 | 831 | 852 | +1.13% | 69,400 | 139億9699万 | +4.41% | 5.58 | 1.66 |
| 04/25 | 855 | 855 | 836 | 843 | -1.86% | 150,000 | 138億4092万 | +3.76% | 5.52 | 1.65 |
| 04/24 | 861 | 869 | 848 | 859 | -0.23% | 81,200 | 141億378万 | +6.25% | 5.63 | 1.68 |
| 04/23 | 876 | 877 | 853 | 861 | -1.71% | 86,800 | 141億3663万 | +7.03% | 5.64 | 1.68 |
| 04/22 | 867 | 879 | 854 | 876 | +2.22% | 133,800 | 143億8201万 | +9.57% | 5.69 | 1.7 |
| 04/19 | 855 | 860 | 839 | 857 | +2.64% | 96,400 | 140億6989万 | +8.14% | 5.57 | 1.66 |
| 04/18 | 862 | 862 | 825 | 835 | -1.53% | 58,200 | 137億849万 | +6.17% | 5.43 | 1.62 |
| 04/17 | 864 | 869 | 843 | 848 | -1.28% | 100,600 | 139億2205万 | +8.65% | 5.51 | 1.64 |
| 04/16 | 840 | 869 | 840 | 859 | +2.39% | 92,800 | 141億275万 | +10.92% | 5.58 | 1.66 |
| 04/15 | 831 | 844 | 830 | 839 | +1.88% | 72,600 | 137億7420万 | +9.46% | 5.45 | 1.63 |
| 04/12 | 835 | 844 | 820 | 823 | -1.44% | 96,400 | 135億1958万 | +8.29% | 5.35 | 1.6 |
| 04/11 | 811 | 840 | 805 | 835 | +3.34% | 133,600 | 137億1671万 | +10.3% | 5.43 | 1.62 |
| 04/10 | 798 | 818 | 783 | 808 | +1.38% | 125,800 | 132億7317万 | +7.3% | 5.25 | 1.57 |
| 04/09 | 790 | 803 | 771 | 797 | +2.05% | 87,000 | 130億9247万 | +6.27% | 5.18 | 1.55 |
| 04/08 | 795 | 801 | 768 | 781 | -0.89% | 87,200 | 128億2964万 | +4.27% | 5.08 | 1.51 |
| 04/05 | 808 | 827 | 778 | 788 | -3.19% | 128,800 | 129億4463万 | +5.35% | 5.12 | 1.53 |
| 04/04 | 810 | 828 | 793 | 814 | +0.74% | 140,400 | 133億7174万 | +9.26% | 5.29 | 1.58 |
| 04/03 | 818 | 854 | 804 | 808 | -1.82% | 164,800 | 132億7317万 | +9.04% | 5.25 | 1.57 |
| 04/02 | 850 | 863 | 814 | 823 | -2.2% | 194,600 | 135億1958万 | +11.52% | 5.35 | 1.6 |
| 04/01 | 840 | 861 | 817 | 842 | +5.06% | 248,800 | 138億2348万 | +14.65% | 5.47 | 1.63 |
| 03/29 | 760 | 810 | 749 | 801 | +6.8% | 220,800 | 131億5818万 | +9.73% | 5.21 | 1.55 |
| 03/28 | 745 | 753 | 714 | 750 | +0.67% | 61,800 | 123億2040万 | +3.02% | 4.88 | 1.45 |
| 03/27 | 756 | 762 | 738 | 745 | 0% | 43,600 | 122億3826万 | +2.34% | 4.84 | 1.44 |
| 03/26 | 727 | 747 | 721 | 745 | +3.4% | 41,600 | 122億3826万 | +2.48% | 4.84 | 1.44 |
| 03/25 | 726 | 729 | 712 | 721 | -3.35% | 40,000 | 118億3579万 | -0.89% | 4.68 | 1.4 |
| 03/22 | 747 | 760 | 740 | 746 | -0.07% | 37,000 | 122億4647万 | +2.69% | 4.85 | 1.45 |
| 03/20 | 753 | 762 | 741 | 746 | -1.78% | 32,200 | 122億5469万 | +3.32% | 4.85 | 1.45 |
| 03/19 | 756 | 762 | 736 | 760 | +2.57% | 57,800 | 124億7645万 | +5.78% | 4.94 | 1.47 |
