PBR
2019/05/16～2019/10/08
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 |
| 10/08 | 4,030 | 4,180 | 4,030 | 4,065 | +0.74% | 967,800 | 9793億6679万 | +1.88% | - | 6.15 |
| 10/07 | 4,040 | 4,065 | 4,015 | 4,035 | 0% | 264,400 | 9721億3900万 | +1.48% | - | 6.11 |
| 10/04 | 4,100 | 4,160 | 3,905 | 4,035 | +1.13% | 1,043,100 | 9721億3900万 | +1.87% | - | 6.11 |
| 10/03 | 3,735 | 4,045 | 3,715 | 3,990 | +5.42% | 1,707,800 | 9612億9730万 | +1.06% | - | 6.04 |
| 10/02 | 3,820 | 3,860 | 3,765 | 3,785 | -2.07% | 583,600 | 9119億733万 | -3.89% | - | 5.73 |
| 10/01 | 3,890 | 3,920 | 3,840 | 3,865 | 0% | 500,700 | 9311億8147万 | -1.68% | - | 5.85 |
| 09/30 | 3,900 | 3,960 | 3,845 | 3,865 | -3.13% | 606,200 | 9311億8147万 | -1.45% | - | 5.61 |
| 09/27 | 4,020 | 4,025 | 3,955 | 3,990 | -0.5% | 457,600 | 9612億9730万 | +1.99% | - | 5.79 |
| 09/26 | 4,000 | 4,035 | 3,980 | 4,010 | +1.39% | 493,700 | 9661億1583万 | +2.87% | - | 5.82 |
| 09/25 | 4,020 | 4,020 | 3,905 | 3,955 | -1.13% | 631,800 | 9528億6486万 | +1.88% | - | 5.74 |
| 09/24 | 3,990 | 4,020 | 3,980 | 4,000 | -0.99% | 723,500 | 9637億656万 | +3.52% | - | 5.81 |
| 09/20 | 4,050 | 4,090 | 4,025 | 4,040 | +0.75% | 668,300 | 9732億5677万 | +5.29% | - | 5.87 |
| 09/19 | 4,065 | 4,105 | 4,010 | 4,010 | -2.55% | 894,000 | 9660億2961万 | +5.19% | - | 5.82 |
| 09/18 | 4,140 | 4,150 | 4,065 | 4,115 | +0.98% | 725,800 | 9913億2465万 | +8.58% | - | 5.97 |
| 09/17 | 4,145 | 4,165 | 4,070 | 4,075 | -2.63% | 1,025,100 | 9816億8845万 | +8.26% | - | 5.92 |
| 09/13 | 4,160 | 4,205 | 4,100 | 4,185 | +0.72% | 807,300 | 1兆81億 | +11.84% | - | 6.08 |
| 09/12 | 4,190 | 4,240 | 4,140 | 4,155 | +0.85% | 901,600 | 1兆9億 | +11.93% | - | 6.03 |
| 09/11 | 4,115 | 4,175 | 4,085 | 4,120 | +1.1% | 963,000 | 9925億2918万 | +11.9% | - | 5.98 |
| 09/10 | 3,985 | 4,085 | 3,975 | 4,075 | +2.52% | 1,145,900 | 9816億8845万 | +11.58% | - | 5.92 |
| 09/09 | 3,935 | 4,010 | 3,930 | 3,975 | +1.4% | 877,800 | 9575億9793万 | +9.59% | - | 5.77 |
| 09/06 | 3,935 | 3,975 | 3,890 | 3,920 | +0.26% | 529,100 | 9443億4815万 | +8.68% | - | 5.69 |
| 09/05 | 3,920 | 3,935 | 3,890 | 3,910 | -0.26% | 628,200 | 9419億3910万 | +8.88% | - | 5.68 |
| 09/04 | 3,930 | 3,990 | 3,880 | 3,920 | +1.55% | 1,206,800 | 9443億4815万 | +9.71% | - | 5.69 |
| 09/03 | 3,760 | 3,885 | 3,755 | 3,860 | +1.98% | 825,600 | 9298億9384万 | +8.46% | - | 5.6 |
| 09/02 | 3,780 | 3,825 | 3,735 | 3,785 | +1.47% | 512,600 | 9118億2596万 | +6.8% | - | 5.5 |
| 08/30 | 3,715 | 3,740 | 3,680 | 3,730 | +2.19% | 645,400 | 8985億7617万 | +5.52% | - | 5.42 |
| 08/29 | 3,715 | 3,715 | 3,615 | 3,650 | -1.62% | 473,800 | 8793億376万 | +3.6% | - | 5.3 |
| 08/28 | 3,720 | 3,745 | 3,665 | 3,710 | -1.07% | 540,200 | 8937億5807万 | +5.97% | - | 5.39 |
| 08/27 | 3,625 | 3,775 | 3,610 | 3,750 | +4.31% | 771,800 | 9033億9428万 | +7.85% | - | 5.44 |
| 08/26 | 3,525 | 3,625 | 3,520 | 3,595 | -1.64% | 398,800 | 8660億5398万 | +4.17% | - | 5.22 |
| 08/23 | 3,565 | 3,655 | 3,520 | 3,655 | +1.53% | 606,400 | 8805億829万 | +6.59% | - | 5.31 |
| 08/22 | 3,665 | 3,685 | 3,560 | 3,600 | -1.37% | 743,300 | 8672億5851万 | +5.79% | - | 5.23 |
| 08/21 | 3,725 | 3,755 | 3,605 | 3,650 | +0.97% | 974,100 | 8792億2529万 | +7.99% | - | 5.3 |
| 08/20 | 3,540 | 3,630 | 3,515 | 3,615 | +3.58% | 939,600 | 8707億9436万 | +7.78% | - | 5.25 |
| 08/19 | 3,440 | 3,520 | 3,415 | 3,490 | +4.49% | 772,000 | 8406億8391万 | +4.8% | - | 5.07 |
| 08/16 | 3,475 | 3,485 | 3,320 | 3,340 | -2.05% | 611,700 | 8045億5136万 | +0.69% | - | 4.85 |
| 08/15 | 3,370 | 3,415 | 3,320 | 3,410 | -1.73% | 376,300 | 8214億1321万 | +3.02% | - | 4.95 |
| 08/14 | 3,480 | 3,500 | 3,390 | 3,470 | +0.14% | 654,600 | 8358億6623万 | +5.15% | - | 5.04 |
| 08/13 | 3,480 | 3,525 | 3,425 | 3,465 | -1.42% | 476,300 | 8346億6181万 | +5.32% | - | 5.03 |
| 08/09 | 3,465 | 3,555 | 3,465 | 3,515 | +2.48% | 423,900 | 8467億600万 | +7.1% | - | 5.1 |
| 08/08 | 3,425 | 3,510 | 3,420 | 3,430 | +0.73% | 540,000 | 8262億3089万 | +4.96% | - | 4.98 |
| 08/07 | 3,390 | 3,430 | 3,370 | 3,405 | +0.89% | 314,300 | 8202億880万 | +4.61% | - | 4.94 |
| 08/06 | 3,355 | 3,395 | 3,320 | 3,375 | -2.32% | 529,600 | 8129億8229万 | +4.04% | - | 4.9 |
| 08/05 | 3,470 | 3,480 | 3,420 | 3,455 | -0.43% | 478,200 | 8322億5298万 | +6.87% | - | 5.02 |
| 08/02 | 3,465 | 3,515 | 3,455 | 3,470 | -1.14% | 494,200 | 8358億6623万 | +7.93% | - | 5.04 |
| 08/01 | 3,430 | 3,520 | 3,415 | 3,510 | +1.01% | 388,600 | 8455億158万 | +9.72% | - | 5.1 |
| 07/31 | 3,535 | 3,535 | 3,405 | 3,475 | -2.25% | 772,800 | 8370億7065万 | +9.28% | - | 5.04 |
| 07/30 | 3,495 | 3,580 | 3,445 | 3,555 | +1.57% | 1,553,100 | 8563億4134万 | +12.43% | - | 5.16 |
| 07/29 | 3,530 | 3,540 | 3,410 | 3,500 | -1.69% | 1,002,900 | 8430億9274万 | +11.46% | - | 5.08 |
| 07/26 | 3,435 | 3,630 | 3,425 | 3,560 | +4.25% | 1,925,100 | 8575億4576万 | +14.1% | - | 5.17 |
| 07/25 | 3,260 | 3,545 | 3,260 | 3,415 | +9.98% | 3,977,200 | 8226億1763万 | +10.23% | - | 4.96 |
| 07/24 | 3,105 | 3,115 | 3,025 | 3,105 | 0% | 973,900 | 7479億4370万 | +0.81% | - | 4.51 |
| 07/23 | 3,100 | 3,115 | 3,075 | 3,105 | +0.16% | 564,200 | 7479億4370万 | +1.04% | - | 4.51 |
| 07/22 | 3,120 | 3,150 | 3,080 | 3,100 | +1.31% | 660,100 | 7463億7969万 | +1.11% | - | 4.5 |
| 07/19 | 3,025 | 3,095 | 3,025 | 3,060 | +2% | 709,900 | 7367億4898万 | -0.07% | - | 4.44 |
| 07/18 | 3,020 | 3,035 | 2,985 | 3,000 | -0.5% | 662,100 | 7223億292万 | -2.02% | - | 4.35 |
| 07/17 | 2,996 | 3,020 | 2,960 | 3,015 | +0.33% | 741,100 | 7259億1444万 | -1.7% | - | 4.37 |
| 07/16 | 3,015 | 3,025 | 2,991 | 3,005 | -0.83% | 769,500 | 7235億676万 | -2.15% | - | 4.36 |
| 07/12 | 3,165 | 3,165 | 3,025 | 3,030 | -4.27% | 1,014,300 | 7295億2595万 | -1.37% | - | 4.4 |
| 07/11 | 3,105 | 3,165 | 3,070 | 3,165 | +0.48% | 757,500 | 7620億2958万 | +3.03% | - | 4.59 |
| 07/10 | 3,160 | 3,160 | 3,085 | 3,150 | -0.47% | 651,900 | 7584億1807万 | +2.67% | - | 4.57 |
| 07/09 | 3,220 | 3,230 | 3,130 | 3,165 | -1.71% | 742,700 | 7620億2958万 | +3.3% | - | 4.59 |
| 07/08 | 3,245 | 3,255 | 3,205 | 3,220 | -1.38% | 613,800 | 7752億7180万 | +5.3% | - | 4.67 |
| 07/05 | 3,195 | 3,295 | 3,160 | 3,265 | +3% | 1,104,100 | 7861億635万 | +6.98% | - | 4.74 |
| 07/04 | 3,130 | 3,175 | 3,115 | 3,170 | +2.26% | 750,200 | 7632億3342万 | +3.97% | - | 4.6 |
| 07/03 | 3,130 | 3,135 | 3,080 | 3,100 | -0.96% | 489,500 | 7463億7969万 | +1.67% | - | 4.5 |
| 07/02 | 3,120 | 3,155 | 3,075 | 3,130 | +1.13% | 874,700 | 7536億271万 | +2.42% | - | 4.54 |
| 07/01 | 3,060 | 3,100 | 3,035 | 3,095 | +2.65% | 803,300 | 7451億7585万 | +0.98% | - | 4.49 |
| 06/28 | 3,080 | 3,110 | 2,961 | 3,015 | -1.95% | 2,009,100 | 7259億1444万 | -2.01% | - | 4.2 |
| 06/27 | 3,075 | 3,130 | 3,045 | 3,075 | +1.99% | 1,181,600 | 7403億6049万 | -0.42% | - | 4.28 |
| 06/26 | 3,035 | 3,045 | 2,985 | 3,015 | -0.66% | 647,100 | 7259億1444万 | -2.71% | - | 4.2 |
| 06/25 | 3,055 | 3,075 | 3,020 | 3,035 | +1.17% | 1,018,700 | 7307億2979万 | -2.57% | - | 4.23 |
| 06/24 | 3,030 | 3,030 | 2,961 | 3,000 | -0.33% | 679,500 | 7221億642万 | -4.21% | - | 4.17 |
| 06/21 | 3,050 | 3,050 | 3,000 | 3,010 | +0.17% | 892,700 | 7245億1344万 | -4.54% | - | 4.18 |
| 06/20 | 3,000 | 3,095 | 2,975 | 3,005 | +1.52% | 1,559,000 | 7233億993万 | -5.38% | - | 4.18 |
| 06/19 | 2,975 | 2,985 | 2,944 | 2,960 | +1.2% | 811,100 | 7124億7834万 | -7.47% | - | 4.12 |
| 06/18 | 2,935 | 3,000 | 2,911 | 2,925 | -0.51% | 1,250,800 | 7040億5376万 | -9.3% | - | 4.07 |
| 06/17 | 3,005 | 3,005 | 2,918 | 2,940 | -2.33% | 1,110,700 | 7076億6429万 | -9.57% | - | 4.09 |
| 06/14 | 3,020 | 3,040 | 3,005 | 3,010 | -0.99% | 591,300 | 7245億1344万 | -8.23% | - | 4.18 |
| 06/13 | 3,100 | 3,130 | 3,040 | 3,040 | -3.34% | 957,600 | 7317億3451万 | -8.05% | - | 4.23 |
| 06/12 | 3,085 | 3,165 | 3,075 | 3,145 | +1.45% | 766,900 | 7570億823万 | -5.5% | - | 4.37 |
| 06/11 | 3,070 | 3,115 | 3,060 | 3,100 | +1.81% | 877,400 | 7461億7664万 | -7.52% | - | 4.31 |
| 06/10 | 3,080 | 3,080 | 3,030 | 3,045 | +0.5% | 503,300 | 7329億3802万 | -9.91% | - | 4.23 |
| 06/07 | 3,065 | 3,105 | 3,020 | 3,030 | -0.98% | 808,700 | 7293億2749万 | -11.07% | - | 4.21 |
| 06/06 | 3,025 | 3,245 | 3,005 | 3,060 | +0.33% | 2,251,600 | 7365億4855万 | -10.99% | - | 4.25 |
| 06/05 | 3,065 | 3,065 | 3,005 | 3,050 | +1.5% | 711,600 | 7341億4153万 | -12.2% | - | 4.24 |
| 06/04 | 3,095 | 3,100 | 3,005 | 3,005 | -2.59% | 826,000 | 7233億993万 | -14.17% | - | 4.18 |
| 06/03 | 3,145 | 3,165 | 3,085 | 3,085 | -2.68% | 573,900 | 7425億6610万 | -12.58% | - | 4.29 |
| 05/31 | 3,195 | 3,210 | 3,160 | 3,170 | -0.47% | 861,100 | 7630億2579万 | -10.85% | - | 4.41 |
| 05/30 | 3,250 | 3,250 | 3,150 | 3,185 | -2.75% | 954,700 | 7666億3632万 | -11.08% | - | 4.43 |
| 05/29 | 3,315 | 3,335 | 3,275 | 3,275 | -2.53% | 741,700 | 7882億9951万 | -9.3% | - | 4.55 |
| 05/28 | 3,405 | 3,420 | 3,320 | 3,360 | -0.44% | 1,499,800 | 8087億5919万 | -7.54% | - | 4.67 |
| 05/27 | 3,300 | 3,410 | 3,300 | 3,375 | +2.12% | 591,000 | 8123億6972万 | -7.58% | - | 4.69 |
| 05/24 | 3,265 | 3,340 | 3,215 | 3,305 | -0.9% | 1,153,600 | 7955億2057万 | -9.9% | - | 4.59 |
| 05/23 | 3,400 | 3,410 | 3,315 | 3,335 | -2.63% | 1,060,700 | 8027億4164万 | -9.52% | - | 4.64 |
| 05/22 | 3,465 | 3,480 | 3,390 | 3,425 | -1.3% | 740,800 | 8244億483万 | -7.56% | - | 4.76 |
| 05/21 | 3,495 | 3,505 | 3,450 | 3,470 | -1.14% | 628,400 | 8350億8722万 | -6.77% | - | 4.82 |
| 05/20 | 3,570 | 3,585 | 3,510 | 3,510 | -1.96% | 509,600 | 8447億1358万 | -6.1% | - | 4.88 |
| 05/17 | 3,615 | 3,645 | 3,565 | 3,580 | -0.14% | 757,600 | 8615億5972万 | -4.61% | - | 4.98 |
| 05/16 | 3,630 | 3,655 | 3,540 | 3,585 | -0.83% | 788,000 | 8627億6302万 | -4.73% | - | 4.98 |
