PBR
2019/03/15～2019/08/14
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 |
|---|
| 2021 | 7/1, 株式分割 1→4 |
| 2019 |
| 08/14 | 161 | 163 | 159 | 160 | +1.91% | 606,800 | 52億990万 | -20.52% | 21.57 | 1.15 |
| 08/13 | 156 | 158 | 153 | 157 | 0% | 700,800 | 51億1206万 | -22.78% | 21.16 | 1.13 |
| 08/09 | 158 | 161 | 157 | 157 | -0.48% | 629,600 | 51億1206万 | -23.54% | 21.16 | 1.13 |
| 08/08 | 161 | 162 | 157 | 158 | -2.33% | 1,252,000 | 51億3652万 | -23.91% | 21.26 | 1.14 |
| 08/07 | 163 | 164 | 160 | 161 | -3.15% | 1,073,200 | 52億5882万 | -22.85% | 21.77 | 1.16 |
| 08/06 | 164 | 167 | 155 | 167 | -6.2% | 4,262,000 | 54億3004万 | -21.09% | 22.48 | 1.2 |
| 08/05 | 178 | 178 | 178 | 178 | -17.44% | 314,400 | 57億8878万 | -16.27% | 23.96 | 1.28 |
| 08/02 | 222 | 222 | 211 | 215 | -4.55% | 1,773,200 | 70億1176万 | +1.42% | 29.03 | 1.55 |
| 08/01 | 220 | 226 | 217 | 225 | +2.39% | 540,800 | 73億4605万 | +6.75% | 30.41 | 1.62 |
| 07/31 | 216 | 222 | 214 | 220 | +2.21% | 288,400 | 71億7483万 | +4.76% | 29.7 | 1.59 |
| 07/30 | 216 | 218 | 215 | 215 | -0.12% | 238,000 | 70億1992万 | +3.49% | 29.06 | 1.55 |
| 07/29 | 219 | 221 | 215 | 216 | -0.58% | 199,200 | 70億2807万 | +4.11% | 29.09 | 1.55 |
| 07/26 | 217 | 218 | 214 | 217 | -0.12% | 179,200 | 70億6884万 | +5.22% | 29.26 | 1.56 |
| 07/25 | 213 | 219 | 213 | 217 | +1.52% | 192,400 | 70億7699万 | +5.85% | 29.3 | 1.56 |
| 07/24 | 214 | 216 | 212 | 214 | 0% | 209,200 | 69億7100万 | +4.78% | 28.86 | 1.54 |
| 07/23 | 216 | 219 | 213 | 214 | -1.27% | 329,600 | 69億7100万 | +5.82% | 28.86 | 1.54 |
| 07/22 | 219 | 220 | 213 | 217 | -1.25% | 367,200 | 68億1820万 | +7.18% | 28.22 | 1.51 |
| 07/19 | 215 | 227 | 215 | 219 | +2.81% | 809,200 | 69億481万 | +9.08% | 28.58 | 1.53 |
| 07/18 | 213 | 215 | 211 | 213 | -0.47% | 328,400 | 67億1585万 | +7.16% | 27.8 | 1.49 |
| 07/17 | 215 | 216 | 213 | 214 | -0.35% | 256,000 | 67億4734万 | +8.21% | 27.93 | 1.49 |
| 07/16 | 215 | 218 | 212 | 215 | +0.94% | 376,800 | 67億7096万 | +9.14% | 28.03 | 1.5 |
| 07/12 | 220 | 222 | 211 | 213 | -2.52% | 572,000 | 67億798万 | +8.67% | 27.77 | 1.48 |
| 07/11 | 216 | 219 | 214 | 219 | +0.81% | 282,400 | 68億8119万 | +12.05% | 28.49 | 1.52 |
| 07/10 | 211 | 220 | 210 | 217 | +2.6% | 463,600 | 68億2608万 | +12.31% | 28.26 | 1.51 |
| 07/09 | 217 | 217 | 210 | 211 | -1.74% | 557,200 | 66億5287万 | +10.03% | 27.54 | 1.47 |
| 07/08 | 214 | 217 | 210 | 215 | +3.12% | 628,000 | 67億7096万 | +13.16% | 28.03 | 1.5 |
| 07/05 | 207 | 209 | 206 | 209 | +1.34% | 527,200 | 65億6626万 | +10.9% | 27.18 | 1.45 |
| 07/04 | 201 | 208 | 200 | 206 | +1.6% | 380,800 | 64億7966万 | +10.03% | 26.82 | 1.43 |
| 07/03 | 204 | 206 | 200 | 203 | +0.25% | 592,800 | 63億7730万 | +8.29% | 26.4 | 1.41 |
| 07/02 | 196 | 204 | 195 | 202 | +2.8% | 756,000 | 63億6156万 | +8.6% | 26.33 | 1.41 |
| 07/01 | 192 | 199 | 192 | 197 | +3.29% | 672,800 | 61億8835万 | +5.65% | 25.62 | 1.37 |
| 06/28 | 189 | 193 | 188 | 190 | +0.66% | 354,800 | 59億9152万 | +2.28% | 24.8 | 1.32 |
| 06/27 | 188 | 191 | 187 | 189 | +1.07% | 312,800 | 59億5215万 | +1.61% | 24.64 | 1.32 |
| 06/26 | 186 | 191 | 182 | 187 | +1.22% | 534,000 | 58億8916万 | 0% | 24.38 | 1.3 |
| 06/25 | 180 | 188 | 180 | 185 | +2.21% | 455,600 | 58億1830万 | -1.2% | 24.09 | 1.29 |
| 06/24 | 179 | 182 | 171 | 181 | +0.42% | 878,400 | 52億792万 | -3.86% | 21.56 | 1.15 |
| 06/21 | 190 | 192 | 180 | 180 | -5.88% | 643,200 | 51億8631万 | -4.76% | 21.47 | 1.15 |
| 06/20 | 191 | 194 | 187 | 191 | +0.53% | 518,400 | 55億1046万 | +0.66% | 22.81 | 1.22 |
| 06/19 | 192 | 195 | 188 | 190 | +2.42% | 316,800 | 54億8165万 | -0.39% | 22.69 | 1.21 |
| 06/18 | 201 | 202 | 186 | 186 | -6.19% | 1,071,600 | 53億5199万 | -3.76% | 22.15 | 1.18 |
| 06/17 | 195 | 203 | 192 | 198 | +4.07% | 1,346,400 | 57億495万 | +2.06% | 23.61 | 1.26 |
| 06/14 | 186 | 191 | 185 | 190 | +2.42% | 244,800 | 54億8165万 | -1.42% | 22.69 | 1.21 |
| 06/13 | 183 | 188 | 176 | 186 | +1.78% | 534,800 | 53億5199万 | -3.26% | 22.15 | 1.18 |
| 06/12 | 190 | 193 | 183 | 183 | -4.82% | 749,200 | 52億5835万 | -4.45% | 21.77 | 1.16 |
| 06/11 | 193 | 196 | 184 | 192 | +2.54% | 2,174,000 | 55億2486万 | +0.92% | 22.87 | 1.22 |
| 06/10 | 181 | 190 | 179 | 187 | +3.89% | 921,600 | 53億8800万 | -1.06% | 22.3 | 1.19 |
| 06/07 | 176 | 180 | 175 | 180 | +2.27% | 203,600 | 51億8631万 | -4.26% | 21.47 | 1.15 |
| 06/06 | 181 | 183 | 175 | 176 | -2.63% | 375,600 | 50億7106万 | -5.88% | 20.99 | 1.12 |
| 06/05 | 178 | 182 | 176 | 181 | +4.63% | 628,000 | 52億792万 | -3.34% | 21.56 | 1.15 |
| 06/04 | 173 | 175 | 166 | 173 | +0.44% | 512,000 | 49億7742万 | -7.12% | 20.6 | 1.1 |
| 06/03 | 178 | 183 | 170 | 172 | -5.23% | 1,243,600 | 49億5581万 | -7.53% | 20.51 | 1.1 |
| 05/31 | 189 | 208 | 181 | 182 | -5.1% | 5,092,000 | 52億2953万 | -2.42% | 21.65 | 1.16 |
| 05/30 | 190 | 194 | 186 | 191 | +0.66% | 922,400 | 55億1046万 | +3.38% | 22.81 | 1.22 |
| 05/29 | 196 | 197 | 187 | 190 | -4.88% | 1,232,000 | 54億7444万 | +3.26% | 22.66 | 1.21 |
| 05/28 | 197 | 204 | 194 | 200 | +2.3% | 918,000 | 57億5537万 | +9.15% | 23.82 | 1.27 |
| 05/27 | 200 | 200 | 193 | 195 | -0.51% | 301,600 | 56億2571万 | +7.87% | 23.29 | 1.24 |
| 05/24 | 196 | 203 | 191 | 196 | 0% | 566,000 | 56億5452万 | +9.03% | 23.41 | 1.25 |
| 05/23 | 202 | 205 | 194 | 196 | -2.85% | 700,800 | 56億5452万 | +9.64% | 23.41 | 1.25 |
| 05/22 | 205 | 212 | 198 | 202 | +1.38% | 1,016,800 | 58億2020万 | +13.48% | 24.09 | 1.29 |
| 05/21 | 208 | 208 | 197 | 199 | -4.78% | 1,250,000 | 56億2141万 | +13.21% | 23.27 | 1.24 |
| 05/20 | 218 | 218 | 204 | 209 | -2.22% | 1,001,200 | 59億354万 | +19.57% | 24.44 | 1.31 |
| 05/17 | 218 | 225 | 214 | 214 | -1.04% | 1,194,400 | 60億3755万 | +23.7% | 24.99 | 1.33 |
| 05/16 | 219 | 225 | 206 | 216 | -2.26% | 1,264,400 | 61億103万 | +26.46% | 25.25 | 1.35 |
| 05/15 | 217 | 221 | 210 | 221 | +0.68% | 1,890,400 | 62億4209万 | +30.92% | 25.84 | 1.38 |
| 05/14 | 180 | 222 | 175 | 220 | +17.83% | 5,158,000 | 61億9978万 | +31.59% | 25.66 | 1.37 |
| 05/13 | 180 | 187 | 180 | 187 | +15.48% | 2,610,000 | 52億6170万 | +13.03% | 21.78 | 1.16 |
| 05/10 | 160 | 163 | 157 | 162 | +1.1% | 260,000 | 45億5638万 | -1.52% | 18.86 | 1.01 |
| 05/09 | 162 | 162 | 158 | 160 | -1.39% | 159,600 | 45億700万 | -2.59% | 18.66 | 1 |
| 05/08 | 158 | 162 | 157 | 162 | +0.78% | 219,200 | 45億7048万 | -1.22% | 18.92 | 1.01 |
| 05/07 | 159 | 164 | 159 | 161 | +0.47% | 208,000 | 45億3522万 | -2.58% | 18.77 | 1 |
| 04/26 | 159 | 161 | 155 | 160 | -0.47% | 254,000 | 45億1406万 | -3.03% | 18.69 | 1 |
| 04/25 | 163 | 163 | 161 | 161 | -1.38% | 111,200 | 45億3522万 | -3.16% | 18.77 | 1 |
| 04/24 | 164 | 167 | 162 | 163 | +0.15% | 250,000 | 45億9869万 | -1.81% | 19.04 | 1.02 |
| 04/23 | 163 | 167 | 161 | 163 | -0.61% | 203,600 | 45億9164万 | -1.96% | 19.01 | 1.02 |
| 04/22 | 166 | 170 | 163 | 164 | -0.76% | 244,400 | 44億5610万 | -1.95% | 18.45 | 0.99 |
| 04/19 | 161 | 167 | 161 | 165 | +2.17% | 219,200 | 44億9012万 | -1.2% | 18.59 | 0.99 |
| 04/18 | 165 | 165 | 161 | 162 | -1.22% | 150,800 | 43億9488万 | -3.29% | 18.19 | 0.97 |
| 04/17 | 164 | 164 | 160 | 164 | -0.61% | 170,400 | 44億4930万 | -2.68% | 18.42 | 0.98 |
| 04/16 | 167 | 167 | 164 | 165 | -0.75% | 99,200 | 44億7651万 | -2.08% | 18.53 | 0.99 |
| 04/15 | 164 | 167 | 163 | 166 | +1.22% | 174,400 | 45億1053万 | -1.34% | 18.67 | 1 |
| 04/12 | 165 | 168 | 164 | 164 | -0.76% | 145,200 | 44億5610万 | -2.53% | 18.45 | 0.99 |
| 04/11 | 166 | 167 | 165 | 165 | -0.9% | 104,000 | 44億9012万 | -2.37% | 18.59 | 0.99 |
| 04/10 | 165 | 169 | 164 | 167 | +0.3% | 102,000 | 45億3094万 | -1.48% | 18.75 | 1 |
| 04/09 | 165 | 167 | 163 | 166 | -0.3% | 230,400 | 45億1733万 | -2.35% | 18.7 | 1 |
| 04/08 | 167 | 168 | 165 | 167 | +0.3% | 82,400 | 45億3094万 | -2.06% | 18.75 | 1 |
| 04/05 | 165 | 167 | 163 | 166 | +1.22% | 82,400 | 45億1733万 | -2.92% | 18.7 | 1 |
| 04/04 | 165 | 167 | 164 | 164 | -0.46% | 86,400 | 44億6291万 | -4.65% | 18.47 | 0.99 |
| 04/03 | 164 | 168 | 163 | 165 | +0.46% | 128,000 | 44億8332万 | -4.22% | 18.56 | 0.99 |
| 04/02 | 168 | 169 | 163 | 164 | -1.06% | 192,800 | 44億6291万 | -5.2% | 18.47 | 0.99 |
| 04/01 | 167 | 170 | 166 | 166 | -0.6% | 190,000 | 45億1053万 | -4.74% | 18.67 | 1 |
| 03/29 | 167 | 167 | 165 | 167 | +0.6% | 69,600 | 45億3774万 | -4.71% | 18.78 | 1 |
| 03/28 | 170 | 171 | 165 | 166 | -2.5% | 220,400 | 45億1053万 | -6.36% | 18.67 | 1 |
| 03/27 | 170 | 173 | 170 | 170 | +0.44% | 154,800 | 46億2618万 | -4.49% | 19.15 | 1.02 |
| 03/26 | 170 | 171 | 169 | 169 | -0.73% | 138,000 | 46億577万 | -4.92% | 19.06 | 1.02 |
| 03/25 | 171 | 171 | 167 | 171 | -2.29% | 192,000 | 46億3979万 | -5.28% | 19.21 | 1.03 |
| 03/22 | 171 | 178 | 171 | 175 | +2.35% | 428,800 | 47億4864万 | -4.64% | 19.66 | 1.05 |
| 03/20 | 170 | 171 | 169 | 171 | +0.74% | 96,000 | 46億3979万 | -7.84% | 19.21 | 1.03 |
| 03/19 | 171 | 172 | 168 | 169 | -1.88% | 130,400 | 46億577万 | -9.49% | 19.06 | 1.02 |
| 03/18 | 174 | 174 | 170 | 173 | +0.15% | 66,000 | 46億9422万 | -9.21% | 19.43 | 1.04 |
| 03/15 | 173 | 175 | 170 | 172 | +1.17% | 178,000 | 46億8741万 | -10.29% | 19.4 | 1.04 |
