PBR
2019/06/06～2019/10/31
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 |
| 10/31 | 2,697 | 2,700 | 2,602 | 2,611 | -2.5% | 58,800 | 140億6545万 | -4.18% | 41.37 | 2.44 |
| 10/30 | 2,724 | 2,724 | 2,664 | 2,678 | -1.25% | 23,800 | 144億2638万 | -2.12% | 42.43 | 2.51 |
| 10/29 | 2,700 | 2,738 | 2,700 | 2,712 | +0.22% | 25,800 | 146億954万 | -1.17% | 42.97 | 2.54 |
| 10/28 | 2,700 | 2,729 | 2,682 | 2,706 | +0.52% | 14,100 | 145億7722万 | -1.67% | 42.87 | 2.53 |
| 10/25 | 2,720 | 2,725 | 2,661 | 2,692 | -1.03% | 26,400 | 145億180万 | -2.57% | 42.65 | 2.52 |
| 10/24 | 2,716 | 2,765 | 2,680 | 2,720 | +0.48% | 36,300 | 146億5264万 | -2.12% | 43.1 | 2.55 |
| 10/23 | 2,678 | 2,707 | 2,652 | 2,707 | +1.08% | 21,400 | 145億8260万 | -3.22% | 42.89 | 2.53 |
| 10/21 | 2,663 | 2,700 | 2,663 | 2,678 | -0.48% | 12,100 | 144億2638万 | -4.93% | 42.43 | 2.51 |
| 10/18 | 2,728 | 2,750 | 2,674 | 2,691 | -1.36% | 31,300 | 144億9641万 | -5.18% | 42.64 | 2.52 |
| 10/17 | 2,727 | 2,751 | 2,709 | 2,728 | -0.26% | 19,500 | 146億9573万 | -4.52% | 43.22 | 2.55 |
| 10/16 | 2,829 | 2,865 | 2,712 | 2,735 | -2.15% | 61,800 | 147億3344万 | -4.84% | 43.33 | 2.56 |
| 10/15 | 2,736 | 2,797 | 2,736 | 2,795 | +2.87% | 54,700 | 150億5666万 | -3.32% | 44.28 | 2.62 |
| 10/11 | 2,668 | 2,744 | 2,668 | 2,717 | +1.84% | 53,400 | 146億3647万 | -6.6% | 43.05 | 2.54 |
| 10/10 | 2,642 | 2,696 | 2,641 | 2,668 | +1.06% | 26,700 | 143億7251万 | -8.94% | 42.27 | 2.5 |
| 10/09 | 2,725 | 2,725 | 2,631 | 2,640 | -3.15% | 75,600 | 142億2168万 | -10.57% | 41.83 | 2.47 |
| 10/08 | 2,676 | 2,770 | 2,676 | 2,726 | +1.38% | 51,900 | 146億8496万 | -8.31% | 43.19 | 2.55 |
| 10/07 | 2,669 | 2,703 | 2,650 | 2,689 | +0.75% | 35,600 | 144億8564万 | -10.07% | 42.6 | 2.52 |
| 10/04 | 2,740 | 2,775 | 2,663 | 2,669 | -2.31% | 75,400 | 143億7790万 | -11.15% | 42.29 | 2.5 |
| 10/03 | 2,788 | 2,816 | 2,706 | 2,732 | -3.39% | 88,500 | 147億1728万 | -9.57% | 43.29 | 2.56 |
| 10/02 | 2,773 | 2,828 | 2,754 | 2,828 | +1.18% | 46,500 | 152億3443万 | -6.82% | 44.81 | 2.65 |
| 10/01 | 2,727 | 2,795 | 2,712 | 2,795 | +3.48% | 74,700 | 150億5666万 | -8.27% | 44.28 | 2.62 |
| 09/30 | 2,722 | 2,752 | 2,683 | 2,701 | -2.17% | 100,600 | 145億5028万 | -11.76% | 42.79 | 2.53 |
| 09/27 | 2,875 | 2,875 | 2,733 | 2,761 | -3.97% | 162,700 | 148億7350万 | -10.39% | 43.75 | 2.58 |
| 09/26 | 2,921 | 2,930 | 2,852 | 2,875 | -0.07% | 58,300 | 154億8762万 | -7.26% | 45.55 | 2.69 |
| 09/25 | 2,873 | 2,877 | 2,818 | 2,877 | +0.14% | 80,600 | 154億9839万 | -7.7% | 45.58 | 2.69 |
| 09/24 | 2,881 | 2,959 | 2,867 | 2,873 | -0.24% | 70,000 | 154億7685万 | -8.24% | 45.52 | 2.69 |
| 09/20 | 2,897 | 2,955 | 2,830 | 2,880 | -0.96% | 117,200 | 155億1456万 | -8.46% | 45.63 | 2.7 |
| 09/19 | 3,015 | 3,015 | 2,908 | 2,908 | -3.07% | 141,900 | 156億6539万 | -7.92% | 46.07 | 2.72 |
| 09/18 | 3,060 | 3,170 | 2,982 | 3,000 | -2.28% | 135,200 | 161億6100万 | -5.36% | 47.53 | 2.81 |
| 09/17 | 2,965 | 3,105 | 2,869 | 3,070 | -3.31% | 344,300 | 165億3809万 | -3.49% | 48.64 | 2.87 |
| 09/13 | 3,240 | 3,260 | 3,160 | 3,175 | -0.94% | 83,300 | 171億372万 | -0.44% | 50.3 | 2.97 |
| 09/12 | 3,245 | 3,305 | 3,205 | 3,205 | +0.16% | 85,500 | 172億6533万 | +0.25% | 50.78 | 3 |
| 09/11 | 3,185 | 3,235 | 3,150 | 3,200 | +0.95% | 44,400 | 172億3840万 | +0.06% | 50.7 | 3 |
| 09/10 | 3,180 | 3,215 | 3,150 | 3,170 | 0% | 25,700 | 170億7679万 | -0.84% | 50.23 | 2.97 |
| 09/09 | 3,175 | 3,185 | 3,065 | 3,170 | +0.96% | 62,900 | 170億7679万 | -0.78% | 50.23 | 2.97 |
| 09/06 | 3,250 | 3,265 | 3,130 | 3,140 | -3.24% | 61,700 | 169億1518万 | -1.69% | 49.75 | 2.94 |
| 09/05 | 3,270 | 3,315 | 3,235 | 3,245 | -0.31% | 54,700 | 174億8081万 | +1.6% | 51.41 | 3.04 |
| 09/04 | 3,200 | 3,280 | 3,180 | 3,255 | +1.56% | 58,200 | 175億3468万 | +2.07% | 51.57 | 3.05 |
| 09/03 | 3,165 | 3,230 | 3,145 | 3,205 | +1.1% | 32,600 | 172億6533万 | +0.72% | 50.78 | 3 |
| 09/02 | 3,155 | 3,225 | 3,115 | 3,170 | +0.63% | 47,800 | 170億7679万 | -0.22% | 50.23 | 2.97 |
| 08/30 | 3,085 | 3,195 | 3,055 | 3,150 | +3.62% | 57,700 | 169億6905万 | -0.76% | 49.91 | 2.95 |
| 08/29 | 3,100 | 3,135 | 3,005 | 3,040 | -2.09% | 52,900 | 163億7648万 | -4.19% | 48.17 | 2.85 |
| 08/28 | 3,100 | 3,115 | 3,035 | 3,105 | +1.14% | 38,600 | 167億2663万 | -2.27% | 49.2 | 2.91 |
| 08/27 | 3,160 | 3,170 | 3,060 | 3,070 | -1.92% | 58,100 | 165億3809万 | -3.09% | 48.64 | 2.87 |
| 08/26 | 3,085 | 3,160 | 3,080 | 3,130 | -0.79% | 58,800 | 168億6131万 | -0.98% | 49.59 | 2.93 |
| 08/23 | 3,185 | 3,185 | 3,085 | 3,155 | -0.94% | 58,800 | 169億9598万 | -0.06% | 49.99 | 2.95 |
| 08/22 | 3,250 | 3,270 | 3,170 | 3,185 | -1.85% | 94,500 | 171億5759万 | +1.11% | 50.46 | 2.98 |
| 08/21 | 3,255 | 3,295 | 3,230 | 3,245 | -1.96% | 54,000 | 174億8081万 | +2.82% | 51.41 | 3.04 |
| 08/20 | 3,275 | 3,350 | 3,220 | 3,310 | +2.8% | 96,200 | 178億3097万 | +4.58% | 52.44 | 3.1 |
| 08/19 | 3,265 | 3,270 | 3,200 | 3,220 | -0.62% | 31,600 | 173億4614万 | +1.87% | 51.02 | 3.01 |
| 08/16 | 3,175 | 3,285 | 3,170 | 3,240 | +2.05% | 63,000 | 174億5388万 | +2.66% | 51.33 | 3.03 |
| 08/15 | 3,150 | 3,220 | 3,150 | 3,175 | -1.7% | 84,600 | 171億372万 | +0.76% | 50.3 | 2.97 |
| 08/14 | 3,265 | 3,300 | 3,165 | 3,230 | -0.77% | 97,000 | 174億1万 | +2.51% | 51.18 | 3.02 |
| 08/13 | 3,220 | 3,300 | 3,210 | 3,255 | -0.76% | 60,800 | 175億3468万 | +3.37% | 51.57 | 3.05 |
| 08/09 | 3,415 | 3,465 | 3,270 | 3,280 | -2.67% | 159,800 | 176億6936万 | +4.26% | 51.97 | 3.07 |
| 08/08 | 3,270 | 3,400 | 3,235 | 3,370 | +4.17% | 252,700 | 181億5419万 | +7.46% | 53.39 | 3.15 |
| 08/07 | 3,205 | 3,330 | 3,185 | 3,235 | +1.57% | 147,800 | 174億2694万 | +3.59% | 51.26 | 3.03 |
| 08/06 | 2,973 | 3,215 | 2,972 | 3,185 | +2.74% | 141,700 | 171億5759万 | +2.12% | 50.46 | 2.98 |
| 08/05 | 3,165 | 3,185 | 2,967 | 3,100 | -1.74% | 153,200 | 166億9970万 | -0.64% | 49.12 | 2.9 |
| 08/02 | 3,060 | 3,160 | 3,060 | 3,155 | +0.8% | 74,200 | 169億9598万 | +0.93% | 49.99 | 2.95 |
| 08/01 | 3,110 | 3,205 | 3,105 | 3,130 | -0.16% | 75,700 | 168億6131万 | +0.06% | 49.59 | 2.93 |
| 07/31 | 3,085 | 3,145 | 3,050 | 3,135 | +1.62% | 74,500 | 168億8824万 | +0.22% | 49.67 | 2.93 |
| 07/30 | 3,080 | 3,120 | 3,045 | 3,085 | +0.49% | 60,700 | 166億1889万 | -1.12% | 48.88 | 2.89 |
| 07/29 | 3,105 | 3,165 | 3,060 | 3,070 | -0.97% | 70,100 | 165億3809万 | -1.22% | 48.64 | 2.87 |
| 07/26 | 3,080 | 3,135 | 3,065 | 3,100 | -0.48% | 54,300 | 166億9970万 | -0.06% | 49.12 | 2.9 |
| 07/25 | 3,095 | 3,170 | 3,045 | 3,115 | -0.64% | 204,400 | 167億8050万 | +0.78% | 49.35 | 2.92 |
| 07/24 | 2,958 | 3,155 | 2,949 | 3,135 | +8.07% | 281,700 | 168億8824万 | +1.72% | 49.67 | 2.93 |
| 07/23 | 2,844 | 2,946 | 2,811 | 2,901 | +1.01% | 216,800 | 156億2768万 | -5.23% | 45.96 | 2.72 |
| 07/22 | 3,005 | 3,010 | 2,865 | 2,872 | -5.37% | 222,800 | 154億7146万 | -5.77% | 45.5 | 2.69 |
| 07/19 | 2,997 | 3,075 | 2,997 | 3,035 | +1.23% | 191,500 | 163億4954万 | +0.6% | 48.09 | 2.84 |
| 07/18 | 3,270 | 3,270 | 2,990 | 2,998 | -9.56% | 461,400 | 161億5022万 | +0.67% | 47.5 | 2.81 |
| 07/17 | 3,415 | 3,445 | 3,245 | 3,315 | -4.74% | 371,300 | 178億5790万 | +12.76% | 52.52 | 3.1 |
| 07/16 | 3,150 | 3,495 | 3,140 | 3,480 | +8.75% | 540,500 | 187億4676万 | +20.33% | 55.14 | 3.26 |
| 07/12 | 3,115 | 3,215 | 3,075 | 3,200 | +2.89% | 184,300 | 172億3840万 | +13.03% | 50.7 | 3 |
| 07/11 | 3,090 | 3,145 | 3,065 | 3,110 | -0.32% | 156,300 | 167億5357万 | +11.87% | 49.28 | 2.91 |
| 07/10 | 3,160 | 3,315 | 3,105 | 3,120 | -1.11% | 422,300 | 168億744万 | +14.29% | 49.43 | 2.92 |
| 07/09 | 3,150 | 3,185 | 3,085 | 3,155 | -1.1% | 161,800 | 169億9598万 | +17.68% | 49.99 | 2.95 |
| 07/08 | 3,180 | 3,230 | 3,130 | 3,190 | +0.63% | 143,800 | 171億8453万 | +21.39% | 50.54 | 2.99 |
| 07/05 | 3,045 | 3,210 | 3,030 | 3,170 | +4.11% | 263,900 | 170億7679万 | +23.25% | 50.23 | 2.97 |
| 07/04 | 3,030 | 3,110 | 3,010 | 3,045 | +0.5% | 198,100 | 164億341万 | +20.74% | 48.25 | 2.85 |
| 07/03 | 3,145 | 3,160 | 3,015 | 3,030 | -3.96% | 308,200 | 163億2261万 | +22.28% | 48.01 | 2.84 |
| 07/02 | 3,145 | 3,250 | 3,125 | 3,155 | -1.56% | 221,800 | 169億9598万 | +29.57% | 49.99 | 2.95 |
| 07/01 | 3,275 | 3,320 | 3,085 | 3,205 | -1.38% | 424,600 | 172億6533万 | +34.21% | 50.78 | 3 |
| 06/28 | 3,170 | 3,295 | 3,165 | 3,250 | +1.25% | 356,600 | 175億775万 | +39.01% | 51.49 | 3.04 |
| 06/27 | 3,240 | 3,280 | 3,150 | 3,210 | +2.72% | 838,600 | 172億9227万 | +40.48% | 50.86 | 3 |
| 06/26 | 2,910 | 3,150 | 2,905 | 3,125 | +6.4% | 739,100 | 168億3437万 | +39.76% | 49.51 | 2.93 |
| 06/25 | 2,881 | 3,130 | 2,866 | 2,937 | +5.61% | 1,341,900 | 158億2161万 | +33.87% | 46.53 | 2.75 |
| 06/24 | 2,905 | 2,920 | 2,771 | 2,781 | -4.83% | 298,300 | 149億7290万 | +28.93% | 44.04 | 2.6 |
| 06/21 | 2,810 | 2,923 | 2,780 | 2,922 | +4.02% | 425,900 | 157億3204万 | +37.38% | 46.27 | 2.73 |
| 06/20 | 2,850 | 2,887 | 2,771 | 2,809 | -2.8% | 406,200 | 151億2365万 | +34.15% | 44.48 | 2.63 |
| 06/19 | 2,645 | 2,908 | 2,637 | 2,890 | +10.35% | 814,500 | 155億5976万 | +40.02% | 45.76 | 2.7 |
| 06/18 | 2,590 | 2,711 | 2,540 | 2,619 | +1.43% | 1,149,600 | 141億69万 | +28.63% | 41.47 | 2.45 |
| 06/17 | 2,582 | 2,582 | 2,397 | 2,582 | +24.02% | 1,263,500 | 139億148万 | +28.14% | 40.89 | 2.42 |
| 06/14 | 2,092 | 2,092 | 2,046 | 2,082 | +0.87% | 27,100 | 112億948万 | +4.31% | 32.97 | 1.95 |
| 06/13 | 2,085 | 2,085 | 2,013 | 2,064 | -0.05% | 18,900 | 111億1257万 | +3.15% | 32.68 | 1.93 |
| 06/12 | 2,125 | 2,135 | 2,057 | 2,065 | -1.34% | 30,700 | 111億1796万 | +2.89% | 32.7 | 1.93 |
| 06/11 | 1,978 | 2,097 | 1,965 | 2,093 | +6.35% | 33,600 | 112億6871万 | +3.87% | 33.14 | 1.96 |
| 06/10 | 1,953 | 1,978 | 1,935 | 1,968 | +2.77% | 21,700 | 105億9571万 | -2.77% | 31.16 | 1.84 |
| 06/07 | 1,872 | 1,929 | 1,867 | 1,915 | +2.79% | 18,800 | 103億1036万 | -6.13% | 30.32 | 1.79 |
| 06/06 | 1,905 | 1,935 | 1,863 | 1,863 | -2.05% | 15,400 | 100億3039万 | -9.48% | 29.5 | 1.74 |
