PBR
2019/01/22～2019/06/20
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 |
| 06/20 | 487 | 487 | 479 | 484 | -0.62% | 9,064,300 | 8012億3594万 | +0.41% | 25.59 | 0.86 |
| 06/19 | 483 | 488 | 478 | 487 | +2.53% | 7,928,400 | 8062億228万 | +0.83% | 25.75 | 0.86 |
| 06/18 | 479 | 481 | 473 | 475 | -1.04% | 6,801,300 | 7863億3693万 | -1.86% | 25.11 | 0.84 |
| 06/17 | 480 | 484 | 478 | 480 | -0.41% | 6,852,900 | 7946億1416万 | -1.23% | 25.38 | 0.85 |
| 06/14 | 481 | 485 | 478 | 482 | -0.41% | 5,988,400 | 7979億2505万 | -0.82% | 25.48 | 0.85 |
| 06/13 | 487 | 491 | 481 | 484 | -1.22% | 6,299,200 | 8012億3594万 | -0.82% | 25.59 | 0.86 |
| 06/12 | 488 | 495 | 486 | 490 | -0.2% | 5,752,100 | 8111億6862万 | +0.2% | 25.9 | 0.87 |
| 06/11 | 485 | 494 | 484 | 491 | +1.03% | 5,410,400 | 8128億2407万 | +0.2% | 25.96 | 0.87 |
| 06/10 | 487 | 490 | 483 | 486 | +1.25% | 5,723,800 | 8045億4684万 | -1.22% | 25.69 | 0.86 |
| 06/07 | 477 | 481 | 474 | 480 | +0.63% | 4,815,300 | 7946億1416万 | -3.03% | 25.38 | 0.85 |
| 06/06 | 476 | 478 | 474 | 477 | -0.83% | 5,989,300 | 7896億4782万 | -4.02% | 25.22 | 0.84 |
| 06/05 | 480 | 484 | 476 | 481 | +1.91% | 7,795,500 | 7962億6961万 | -3.8% | 25.43 | 0.85 |
| 06/04 | 470 | 472 | 465 | 472 | +1.51% | 7,431,400 | 7813億7059万 | -5.98% | 24.95 | 0.84 |
| 06/03 | 464 | 470 | 462 | 465 | -1.06% | 7,114,000 | 7697億8247万 | -7.92% | 24.58 | 0.82 |
| 05/31 | 477 | 480 | 470 | 470 | -2.69% | 10,307,100 | 7780億5970万 | -7.66% | 24.85 | 0.83 |
| 05/30 | 474 | 484 | 473 | 483 | +1.68% | 5,760,200 | 7995億8050万 | -5.66% | 25.53 | 0.85 |
| 05/29 | 469 | 478 | 468 | 475 | 0% | 8,636,100 | 7863億3693万 | -7.59% | 25.11 | 0.84 |
| 05/28 | 476 | 481 | 474 | 475 | -1.04% | 9,167,500 | 7863億3693万 | -8.12% | 25.11 | 0.84 |
| 05/27 | 484 | 486 | 479 | 480 | -1.23% | 4,567,000 | 7946億1416万 | -7.69% | 25.38 | 0.85 |
| 05/24 | 474 | 487 | 464 | 486 | +1.67% | 10,085,900 | 8045億4684万 | -6.9% | 25.69 | 0.86 |
| 05/23 | 484 | 484 | 475 | 478 | -2.25% | 7,154,300 | 7913億327万 | -8.78% | 25.27 | 0.85 |
| 05/22 | 492 | 496 | 486 | 489 | -0.61% | 5,832,200 | 8095億1318万 | -7.03% | 25.85 | 0.87 |
| 05/21 | 486 | 494 | 480 | 492 | -0.4% | 8,418,900 | 8144億7951万 | -6.82% | 26.01 | 0.87 |
| 05/20 | 500 | 500 | 489 | 494 | -1.98% | 7,241,300 | 8177億9041万 | -6.79% | 26.12 | 0.87 |
| 05/17 | 511 | 512 | 503 | 504 | 0% | 5,295,500 | 8343億4487万 | -5.26% | 26.65 | 0.89 |
| 05/16 | 500 | 514 | 494 | 504 | -2.14% | 9,521,200 | 8343億4487万 | -5.44% | 26.65 | 0.89 |
| 05/15 | 511 | 518 | 509 | 515 | +1.98% | 8,005,200 | 8525億5478万 | -3.74% | 27.23 | 0.91 |
| 05/14 | 493 | 506 | 487 | 505 | +0.4% | 8,221,700 | 8360億31万 | -5.61% | 26.7 | 0.89 |
| 05/13 | 504 | 505 | 502 | 503 | -1.95% | 6,151,900 | 8326億8942万 | -6.16% | 26.59 | 0.89 |
| 05/10 | 514 | 521 | 508 | 513 | -0.19% | 8,857,800 | 8492億4388万 | -4.47% | 27.12 | 0.91 |
| 05/09 | 517 | 520 | 511 | 514 | -1.15% | 7,907,600 | 8508億9933万 | -4.28% | 27.17 | 0.91 |
| 05/08 | 525 | 527 | 517 | 520 | -3.35% | 9,850,400 | 8608億3201万 | -3.17% | 27.49 | 0.92 |
| 05/07 | 551 | 552 | 535 | 538 | -2.54% | 9,041,000 | 8906億3004万 | 0% | 28.44 | 0.95 |
| 04/26 | 540 | 554 | 536 | 552 | +1.66% | 9,332,600 | 9138億628万 | +2.79% | 29.18 | 0.98 |
| 04/25 | 544 | 546 | 536 | 543 | +0.37% | 5,773,900 | 8989億727万 | +1.12% | 28.71 | 0.96 |
| 04/24 | 550 | 552 | 539 | 541 | -1.28% | 7,268,300 | 8955億9638万 | +0.93% | 28.6 | 0.96 |
| 04/23 | 549 | 552 | 546 | 548 | +0.18% | 5,493,300 | 9071億8450万 | +2.24% | 28.97 | 0.97 |
| 04/22 | 547 | 551 | 543 | 547 | -0.18% | 3,174,000 | 9055億2905万 | +2.05% | 28.92 | 0.97 |
| 04/19 | 553 | 554 | 545 | 548 | +0.55% | 3,755,700 | 9071億8450万 | +2.24% | 28.97 | 0.97 |
| 04/18 | 545 | 556 | 542 | 545 | 0% | 8,044,000 | 9022億1816万 | +1.87% | 28.81 | 0.96 |
| 04/17 | 541 | 548 | 541 | 545 | +0.55% | 5,049,600 | 9022億1816万 | +1.87% | 28.81 | 0.96 |
| 04/16 | 541 | 546 | 540 | 542 | -0.37% | 4,170,800 | 8972億5182万 | +1.31% | 28.65 | 0.96 |
| 04/15 | 543 | 547 | 540 | 544 | +2.06% | 7,311,800 | 9005億6272万 | +1.87% | 28.76 | 0.96 |
| 04/12 | 532 | 536 | 527 | 533 | +0.19% | 5,309,400 | 8823億5281万 | 0% | 28.18 | 0.94 |
| 04/11 | 527 | 534 | 524 | 532 | 0% | 5,266,400 | 8806億9736万 | -0.19% | 28.13 | 0.94 |
| 04/10 | 527 | 535 | 522 | 532 | -1.12% | 7,093,400 | 8806億9736万 | -0.19% | 28.13 | 0.94 |
| 04/09 | 538 | 541 | 534 | 538 | -0.55% | 5,419,800 | 8906億3004万 | +0.75% | 28.44 | 0.95 |
| 04/08 | 550 | 552 | 541 | 541 | -1.46% | 5,247,600 | 8955億9638万 | +1.31% | 28.6 | 0.96 |
| 04/05 | 538 | 549 | 538 | 549 | +1.48% | 6,288,700 | 9088億3995万 | +2.81% | 29.02 | 0.97 |
| 04/04 | 540 | 547 | 539 | 541 | +0.93% | 6,305,100 | 8955億9638万 | +1.31% | 28.6 | 0.96 |
| 04/03 | 533 | 541 | 531 | 536 | +1.32% | 6,432,400 | 8873億1915万 | +0.19% | 28.34 | 0.95 |
| 04/02 | 537 | 538 | 527 | 529 | 0% | 6,531,700 | 8757億3102万 | -1.12% | 27.97 | 0.94 |
| 04/01 | 520 | 534 | 520 | 529 | +2.72% | 9,612,400 | 8757億3102万 | -1.49% | 27.97 | 0.94 |
| 03/29 | 523 | 524 | 514 | 515 | +0.19% | 5,699,900 | 8525億5478万 | -4.28% | 7.14 | 0.84 |
| 03/28 | 523 | 523 | 508 | 514 | -2.28% | 9,403,300 | 8508億9933万 | -4.81% | 7.12 | 0.84 |
| 03/27 | 529 | 530 | 522 | 526 | -1.5% | 7,637,800 | 8707億6468万 | -2.95% | 7.29 | 0.86 |
| 03/26 | 528 | 535 | 522 | 534 | +1.91% | 12,432,200 | 8840億825万 | -1.66% | 7.4 | 0.87 |
| 03/25 | 526 | 528 | 516 | 524 | -2.96% | 10,416,700 | 8674億5379万 | -3.68% | 7.26 | 0.86 |
| 03/22 | 538 | 540 | 535 | 540 | +0.56% | 6,056,800 | 8939億4093万 | -0.92% | 7.48 | 0.88 |
| 03/20 | 537 | 540 | 536 | 537 | 0% | 6,068,400 | 8889億7459万 | -1.65% | 7.44 | 0.88 |
| 03/19 | 540 | 541 | 537 | 537 | -0.92% | 5,396,500 | 8889億7459万 | -1.65% | 7.44 | 0.88 |
| 03/18 | 543 | 544 | 539 | 542 | +0.56% | 5,043,300 | 8972億5182万 | -0.73% | 7.51 | 0.89 |
| 03/15 | 533 | 542 | 530 | 539 | +1.7% | 7,783,800 | 8922億8548万 | -1.28% | 7.47 | 0.88 |
| 03/14 | 532 | 539 | 530 | 530 | -1.3% | 7,842,600 | 8773億8647万 | -2.93% | 7.34 | 0.87 |
| 03/13 | 540 | 545 | 531 | 537 | -0.92% | 7,551,800 | 8889億7459万 | -1.83% | 7.44 | 0.88 |
| 03/12 | 534 | 546 | 533 | 542 | +2.85% | 7,917,600 | 8972億5182万 | -1.09% | 7.51 | 0.89 |
| 03/11 | 526 | 529 | 521 | 527 | +1.35% | 5,448,500 | 8724億2013万 | -4.01% | 7.3 | 0.86 |
| 03/08 | 530 | 533 | 519 | 520 | -2.99% | 8,986,300 | 8608億3201万 | -5.45% | 7.21 | 0.85 |
| 03/07 | 535 | 539 | 533 | 536 | -0.74% | 6,831,100 | 8873億1915万 | -2.9% | 7.43 | 0.88 |
| 03/06 | 536 | 543 | 535 | 540 | +0.19% | 6,375,200 | 8939億4093万 | -2.35% | 7.48 | 0.88 |
| 03/05 | 541 | 543 | 535 | 539 | -0.74% | 8,695,700 | 8922億8548万 | -2.71% | 7.47 | 0.88 |
| 03/04 | 543 | 546 | 540 | 543 | +0.93% | 7,243,800 | 8989億727万 | -2.34% | 7.52 | 0.89 |
| 03/01 | 535 | 542 | 532 | 538 | -2.54% | 12,753,400 | 8906億3004万 | -3.58% | 7.45 | 0.88 |
| 02/28 | 560 | 560 | 551 | 552 | -1.43% | 7,813,600 | 9138億628万 | -1.25% | 7.65 | 0.9 |
| 02/27 | 558 | 562 | 556 | 560 | +0.54% | 6,885,800 | 9270億4985万 | 0% | 7.76 | 0.92 |
| 02/26 | 562 | 566 | 555 | 557 | -0.36% | 5,832,300 | 9220億8352万 | -0.71% | 7.72 | 0.91 |
| 02/25 | 565 | 566 | 557 | 559 | -0.18% | 5,198,900 | 9253億9441万 | -0.53% | 7.75 | 0.92 |
| 02/22 | 557 | 560 | 552 | 560 | 0% | 6,375,700 | 9270億4985万 | -0.36% | 7.76 | 0.92 |
| 02/21 | 564 | 566 | 557 | 560 | -0.53% | 7,260,400 | 9270億4985万 | -0.36% | 7.76 | 0.92 |
| 02/20 | 563 | 572 | 563 | 563 | +0.54% | 8,111,300 | 9320億1619万 | 0% | 7.8 | 0.92 |
| 02/19 | 557 | 563 | 554 | 560 | 0% | 7,007,600 | 9270億4985万 | -0.53% | 7.76 | 0.92 |
| 02/18 | 556 | 563 | 556 | 560 | +2.56% | 6,540,600 | 9270億4985万 | -0.53% | 7.76 | 0.92 |
| 02/15 | 547 | 550 | 541 | 546 | -2.67% | 9,756,400 | 9038億7361万 | -2.85% | 7.57 | 0.89 |
| 02/14 | 554 | 568 | 553 | 561 | +2% | 10,386,800 | 9287億530万 | -0.36% | 7.77 | 0.92 |
| 02/13 | 545 | 553 | 540 | 550 | +2.04% | 8,755,300 | 9104億9539万 | -2.14% | 7.62 | 0.9 |
| 02/12 | 530 | 547 | 527 | 539 | +3.06% | 9,602,000 | 8922億8548万 | -4.09% | 7.47 | 0.88 |
| 02/08 | 539 | 541 | 520 | 523 | -4.56% | 11,911,100 | 8657億9835万 | -6.94% | 7.25 | 0.86 |
| 02/07 | 554 | 560 | 547 | 548 | -1.26% | 7,045,600 | 9071億8450万 | -2.49% | 7.59 | 0.9 |
| 02/06 | 562 | 563 | 552 | 555 | -0.54% | 6,735,600 | 9187億7262万 | -1.07% | 7.69 | 0.91 |
| 02/05 | 563 | 564 | 556 | 558 | -0.18% | 6,087,800 | 9237億3896万 | -0.18% | 7.73 | 0.91 |
| 02/04 | 562 | 564 | 556 | 559 | +0.18% | 6,914,500 | 9253億9441万 | +0.54% | 7.75 | 0.92 |
| 02/01 | 556 | 563 | 555 | 558 | -1.41% | 7,081,400 | 9237億3896万 | +0.72% | 7.73 | 0.91 |
| 01/31 | 574 | 576 | 564 | 566 | +0.71% | 8,654,100 | 9369億8253万 | +2.35% | 7.84 | 0.93 |
| 01/30 | 557 | 564 | 555 | 562 | -2.43% | 12,273,600 | 9303億6075万 | +1.81% | 7.79 | 0.92 |
| 01/29 | 577 | 582 | 570 | 576 | -1.54% | 9,083,000 | 9535億3699万 | +4.35% | 7.98 | 0.94 |
| 01/28 | 589 | 593 | 583 | 585 | -0.34% | 4,654,600 | 9684億3601万 | +6.17% | 8.11 | 0.96 |
| 01/25 | 581 | 587 | 580 | 587 | +1.38% | 7,734,500 | 9717億4690万 | +6.73% | 8.13 | 0.96 |
| 01/24 | 574 | 581 | 572 | 579 | +0.87% | 6,584,000 | 9585億333万 | +5.27% | 8.02 | 0.95 |
| 01/23 | 571 | 578 | 566 | 574 | -0.17% | 7,030,300 | 9502億2610万 | +4.55% | 7.95 | 0.94 |
| 01/22 | 584 | 587 | 573 | 575 | -1.37% | 6,145,900 | 9518億8155万 | +4.93% | 7.97 | 0.94 |
