PBR
2019/05/09～2019/10/01
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 |
| 10/01 | 906 | 935 | 899 | 934 | +3.03% | 71,000 | 153億7401万 | +12.12% | 6.13 | 1.83 |
| 09/30 | 915 | 919 | 890 | 907 | -1.68% | 89,400 | 149億2135万 | +9.61% | 5.95 | 1.77 |
| 09/27 | 947 | 947 | 914 | 922 | -2.59% | 125,800 | 151億7648万 | +12.17% | 6.05 | 1.8 |
| 09/26 | 950 | 964 | 942 | 947 | +0.05% | 108,800 | 155億7976万 | +15.85% | 6.21 | 1.85 |
| 09/25 | 929 | 947 | 918 | 946 | +2.33% | 103,000 | 155億7153万 | +16.65% | 6.21 | 1.85 |
| 09/24 | 930 | 943 | 921 | 925 | +0.6% | 118,400 | 152億1763万 | +14.7% | 6.07 | 1.81 |
| 09/20 | 893 | 920 | 886 | 919 | +5.09% | 122,600 | 151億2710万 | +14.59% | 6.03 | 1.8 |
| 09/19 | 838 | 877 | 835 | 875 | +4.79% | 142,200 | 143億9461万 | +9.59% | 5.74 | 1.71 |
| 09/18 | 836 | 853 | 824 | 835 | +0.48% | 116,800 | 137億3620万 | +4.71% | 5.48 | 1.63 |
| 09/17 | 839 | 846 | 828 | 831 | 0% | 100,400 | 136億7036万 | +4.2% | 5.45 | 1.63 |
| 09/13 | 849 | 851 | 828 | 831 | -1.31% | 132,600 | 136億7036万 | +3.42% | 5.45 | 1.63 |
| 09/12 | 857 | 860 | 837 | 842 | -0.47% | 142,800 | 138億5142万 | +4.02% | 5.52 | 1.65 |
| 09/11 | 816 | 850 | 812 | 846 | +3.81% | 171,800 | 139億1726万 | +4% | 5.55 | 1.65 |
| 09/10 | 813 | 824 | 808 | 815 | +0.99% | 108,600 | 134億699万 | -0.31% | 5.35 | 1.59 |
| 09/09 | 761 | 807 | 760 | 807 | +6.54% | 117,200 | 132億7531万 | -1.77% | 5.29 | 1.58 |
| 09/06 | 777 | 780 | 757 | 757 | -2.13% | 70,600 | 124億6052万 | -8.46% | 4.97 | 1.48 |
| 09/05 | 761 | 774 | 757 | 774 | +2.18% | 59,000 | 127億3211万 | -7.59% | 5.08 | 1.51 |
| 09/04 | 756 | 760 | 748 | 757 | +0.2% | 53,600 | 124億6052万 | -10.52% | 4.97 | 1.48 |
| 09/03 | 762 | 770 | 753 | 756 | -1.88% | 76,400 | 124億3583万 | -11.74% | 4.96 | 1.48 |
| 09/02 | 768 | 771 | 753 | 770 | +0.98% | 71,000 | 126億7450万 | -11.19% | 5.05 | 1.51 |
| 08/30 | 759 | 766 | 752 | 763 | +1.94% | 43,000 | 125億5105万 | -13.06% | 5 | 1.49 |
| 08/29 | 763 | 764 | 736 | 748 | -2.86% | 82,000 | 123億1237万 | -15.77% | 4.91 | 1.46 |
| 08/28 | 773 | 773 | 754 | 770 | -0.45% | 62,800 | 126億7450万 | -14.44% | 5.05 | 1.51 |
| 08/27 | 775 | 784 | 768 | 774 | +0.32% | 48,400 | 127億3211万 | -15.09% | 5.08 | 1.51 |
| 08/26 | 763 | 772 | 751 | 771 | -1.91% | 47,800 | 126億9096万 | -16.47% | 5.06 | 1.51 |
| 08/23 | 778 | 788 | 774 | 786 | +0.7% | 75,600 | 129億3787万 | -15.94% | 5.16 | 1.54 |
| 08/22 | 814 | 814 | 778 | 781 | -1.76% | 106,000 | 128億4734万 | -17.49% | 5.12 | 1.53 |
| 08/21 | 815 | 815 | 789 | 795 | -2.34% | 100,200 | 130億5236万 | -17.15% | 5.21 | 1.55 |
| 08/20 | 818 | 829 | 809 | 814 | -0.31% | 133,000 | 133億6450万 | -16.31% | 5.33 | 1.59 |
| 08/19 | 834 | 835 | 807 | 816 | -2.04% | 120,600 | 134億557万 | -17.16% | 5.35 | 1.59 |
| 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 |
