PBR
2019/04/12～2019/09/10
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 |
| 09/10 | 489 | 500 | 488 | 500 | +3.09% | 7,661,000 | 8277億2308万 | +7.3% | 26.43 | 0.88 |
| 09/09 | 480 | 485 | 479 | 485 | +0.62% | 4,021,100 | 8028億9139万 | +4.3% | 25.64 | 0.86 |
| 09/06 | 482 | 486 | 482 | 482 | +0.63% | 5,796,300 | 7979億2505万 | +3.88% | 25.48 | 0.85 |
| 09/05 | 469 | 480 | 469 | 479 | +3.23% | 7,527,500 | 7929億5871万 | +3.01% | 25.32 | 0.85 |
| 09/04 | 466 | 467 | 461 | 464 | -1.07% | 4,410,800 | 7681億2702万 | -0.43% | 24.53 | 0.82 |
| 09/03 | 466 | 472 | 465 | 469 | +1.08% | 4,588,000 | 7764億425万 | +0.43% | 24.79 | 0.83 |
| 09/02 | 460 | 465 | 460 | 464 | -0.22% | 4,246,000 | 7681億2702万 | -0.85% | 24.53 | 0.82 |
| 08/30 | 463 | 466 | 460 | 465 | +1.09% | 6,774,600 | 7697億8247万 | -0.85% | 24.58 | 0.82 |
| 08/29 | 460 | 462 | 456 | 460 | -0.22% | 4,163,100 | 7615億524万 | -2.13% | 24.32 | 0.81 |
| 08/28 | 460 | 464 | 456 | 461 | +0.66% | 6,060,500 | 7631億6068万 | -2.33% | 24.37 | 0.82 |
| 08/27 | 463 | 467 | 455 | 458 | 0% | 9,450,200 | 7581億9434万 | -3.17% | 24.21 | 0.81 |
| 08/26 | 449 | 460 | 448 | 458 | -1.29% | 9,123,100 | 7581億9434万 | -3.38% | 24.21 | 0.81 |
| 08/23 | 468 | 469 | 463 | 464 | -0.22% | 5,069,200 | 7681億2702万 | -2.32% | 24.53 | 0.82 |
| 08/22 | 466 | 467 | 463 | 465 | +0.43% | 4,882,000 | 7697億8247万 | -2.31% | 24.58 | 0.82 |
| 08/21 | 463 | 467 | 460 | 463 | -1.07% | 4,249,100 | 7664億7157万 | -2.94% | 24.48 | 0.82 |
| 08/20 | 467 | 470 | 464 | 468 | +0.43% | 4,988,900 | 7747億4881万 | -2.09% | 24.74 | 0.83 |
| 08/19 | 467 | 472 | 464 | 466 | +1.08% | 6,968,700 | 7714億3791万 | -2.71% | 24.64 | 0.82 |
| 08/16 | 454 | 462 | 453 | 461 | +0.44% | 6,282,000 | 7631億6068万 | -3.96% | 24.37 | 0.82 |
| 08/15 | 452 | 461 | 450 | 459 | -1.5% | 7,612,900 | 7598億4979万 | -4.57% | 24.27 | 0.81 |
| 08/14 | 461 | 468 | 460 | 466 | +2.87% | 9,657,300 | 7714億3791万 | -3.32% | 24.64 | 0.82 |
| 08/13 | 454 | 455 | 450 | 453 | -2.37% | 7,685,000 | 7499億1711万 | -6.4% | 23.95 | 0.8 |
| 08/09 | 464 | 466 | 458 | 464 | +0.87% | 7,353,100 | 7681億2702万 | -4.53% | 24.53 | 0.82 |
| 08/08 | 457 | 461 | 452 | 460 | +0.22% | 7,949,300 | 7615億524万 | -5.74% | 24.32 | 0.81 |
| 08/07 | 461 | 463 | 456 | 459 | -0.86% | 7,227,500 | 7598億4979万 | -6.33% | 24.27 | 0.81 |
| 08/06 | 446 | 463 | 443 | 463 | +0.43% | 12,086,500 | 7664億7157万 | -5.89% | 24.48 | 0.82 |
| 08/05 | 466 | 466 | 452 | 461 | -2.74% | 12,602,400 | 7631億6068万 | -6.68% | 24.37 | 0.82 |
| 08/02 | 486 | 486 | 473 | 474 | -5.39% | 13,582,600 | 7846億8148万 | -4.44% | 25.06 | 0.84 |
| 08/01 | 491 | 504 | 490 | 501 | +0.2% | 8,969,400 | 8293億7853万 | +0.8% | 26.49 | 0.89 |
| 07/31 | 492 | 501 | 492 | 500 | +1.01% | 7,430,600 | 8277億2308万 | +0.81% | 26.43 | 0.88 |
| 07/30 | 490 | 498 | 490 | 495 | +1.23% | 6,275,400 | 8194億4585万 | -0.2% | 26.17 | 0.88 |
| 07/29 | 490 | 490 | 483 | 489 | 0% | 6,451,700 | 8095億1318万 | -1.41% | 25.85 | 0.87 |
| 07/26 | 492 | 495 | 488 | 489 | -1.01% | 6,162,400 | 8095億1318万 | -1.21% | 25.85 | 0.87 |
| 07/25 | 499 | 499 | 492 | 494 | -0.6% | 4,388,900 | 8177億9041万 | -0.2% | 26.12 | 0.87 |
| 07/24 | 498 | 500 | 495 | 497 | +0.2% | 5,014,000 | 8227億5674万 | +0.4% | 26.27 | 0.88 |
| 07/23 | 490 | 499 | 487 | 496 | +1.02% | 6,045,700 | 8211億130万 | +0.4% | 26.22 | 0.88 |
| 07/22 | 490 | 495 | 489 | 491 | +0.82% | 4,401,300 | 8128億2407万 | -0.41% | 25.96 | 0.87 |
| 07/19 | 480 | 489 | 477 | 487 | +1.46% | 5,107,700 | 8062億228万 | -1.22% | 25.75 | 0.86 |
| 07/18 | 485 | 491 | 478 | 480 | -2.24% | 7,144,800 | 7946億1416万 | -2.64% | 25.38 | 0.85 |
| 07/17 | 485 | 493 | 483 | 491 | +0.41% | 5,888,400 | 8128億2407万 | -0.41% | 25.96 | 0.87 |
| 07/16 | 488 | 490 | 485 | 489 | -0.81% | 4,616,500 | 8095億1318万 | -0.81% | 25.85 | 0.87 |
| 07/12 | 492 | 496 | 490 | 493 | +0.41% | 3,907,500 | 8161億3496万 | 0% | 26.06 | 0.87 |
| 07/11 | 483 | 492 | 481 | 491 | +1.66% | 5,424,900 | 8128億2407万 | -0.41% | 25.96 | 0.87 |
| 07/10 | 490 | 491 | 483 | 483 | -2.42% | 10,639,400 | 7995億8050万 | -1.83% | 25.53 | 0.85 |
| 07/09 | 499 | 507 | 495 | 495 | -2.75% | 8,136,700 | 8194億4585万 | +0.61% | 26.17 | 0.88 |
| 07/08 | 514 | 516 | 509 | 509 | -0.39% | 4,958,700 | 8426億2210万 | +3.67% | 26.91 | 0.9 |
| 07/05 | 513 | 515 | 511 | 511 | 0% | 3,834,000 | 8459億3299万 | +4.5% | 27.02 | 0.9 |
| 07/04 | 508 | 514 | 508 | 511 | +1.19% | 4,827,500 | 8459億3299万 | +4.71% | 27.02 | 0.9 |
| 07/03 | 508 | 509 | 502 | 505 | -1.75% | 6,450,400 | 8360億31万 | +3.7% | 26.7 | 0.89 |
| 07/02 | 514 | 516 | 511 | 514 | -0.19% | 5,215,100 | 8508億9933万 | +5.98% | 27.17 | 0.91 |
| 07/01 | 509 | 516 | 503 | 515 | +3% | 7,603,600 | 8525億5478万 | +6.4% | 27.23 | 0.91 |
| 06/28 | 503 | 503 | 496 | 500 | +0.2% | 7,410,100 | 8277億2308万 | +3.52% | 26.43 | 0.88 |
| 06/27 | 486 | 500 | 485 | 499 | +3.31% | 8,573,500 | 8260億6764万 | +3.53% | 26.38 | 0.88 |
| 06/26 | 483 | 486 | 479 | 483 | -0.62% | 6,904,300 | 7995億8050万 | +0.42% | 25.53 | 0.85 |
| 06/25 | 491 | 492 | 485 | 486 | -0.82% | 6,108,100 | 8045億4684万 | +1.04% | 25.69 | 0.86 |
| 06/24 | 490 | 491 | 486 | 490 | +0.41% | 4,346,800 | 8111億6862万 | +1.66% | 25.9 | 0.87 |
| 06/21 | 483 | 492 | 482 | 488 | +0.83% | 9,362,500 | 8078億5773万 | +1.24% | 25.8 | 0.86 |
| 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 |
