PBR
2018/12/17～2019/05/24
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 |
| 05/24 | 501 | 501 | 495 | 501 | 0% | 5,600 | 43億2112万 | -0.79% | 9.75 | 0.42 |
| 05/23 | 500 | 502 | 495 | 501 | -0.4% | 15,200 | 43億2112万 | -0.99% | 9.75 | 0.42 |
| 05/22 | 503 | 506 | 497 | 503 | 0% | 6,400 | 43億3837万 | -0.59% | 9.79 | 0.42 |
| 05/21 | 506 | 512 | 503 | 503 | -0.59% | 7,100 | 43億3837万 | -0.79% | 9.79 | 0.42 |
| 05/20 | 512 | 515 | 503 | 506 | -1.17% | 1,600 | 43億6425万 | -0.2% | 9.85 | 0.43 |
| 05/17 | 502 | 518 | 502 | 512 | +1.99% | 11,400 | 44億1600万 | +0.79% | 9.97 | 0.43 |
| 05/16 | 500 | 502 | 500 | 502 | +0.4% | 200 | 43億2975万 | -1.18% | 9.77 | 0.42 |
| 05/15 | 501 | 501 | 500 | 500 | 0% | 2,400 | 43億1250万 | -1.77% | 9.73 | 0.42 |
| 05/14 | 501 | 505 | 496 | 500 | -1.19% | 2,300 | 43億1250万 | -1.96% | 9.73 | 0.42 |
| 05/13 | 505 | 508 | 499 | 506 | 0% | 6,200 | 43億6425万 | -0.78% | 9.85 | 0.43 |
| 05/10 | 497 | 508 | 497 | 506 | +2.22% | 3,100 | 43億6425万 | -0.98% | 9.85 | 0.43 |
| 05/09 | 500 | 500 | 495 | 495 | -1% | 200 | 42億6937万 | -3.13% | 9.63 | 0.42 |
| 05/08 | 502 | 502 | 496 | 500 | 0% | 2,800 | 43億1250万 | -2.34% | 9.73 | 0.42 |
| 05/07 | 500 | 500 | 494 | 500 | 0% | 1,400 | 43億1250万 | -2.53% | 9.73 | 0.42 |
| 04/26 | 504 | 505 | 500 | 500 | -0.99% | 2,300 | 43億1250万 | -2.72% | 9.73 | 0.42 |
| 04/25 | 500 | 505 | 500 | 505 | -0.39% | 1,300 | 43億5562万 | -1.94% | 9.83 | 0.42 |
| 04/23 | 507 | 507 | 507 | 507 | +1% | 100 | 43億7287万 | -1.74% | 9.87 | 0.43 |
| 04/22 | 508 | 509 | 502 | 502 | -1.18% | 2,200 | 43億2975万 | -2.9% | 9.77 | 0.42 |
| 04/19 | 510 | 511 | 508 | 508 | -0.59% | 2,400 | 43億8150万 | -2.12% | 9.89 | 0.43 |
| 04/18 | 511 | 511 | 506 | 511 | +0.59% | 1,400 | 44億737万 | -1.54% | 9.95 | 0.43 |
| 04/17 | 506 | 512 | 506 | 508 | -0.78% | 2,700 | 43億8150万 | -2.31% | 9.89 | 0.43 |
| 04/16 | 510 | 517 | 499 | 512 | +1.59% | 19,100 | 44億1600万 | -1.54% | 9.97 | 0.43 |
| 04/15 | 515 | 515 | 503 | 504 | -2.51% | 3,200 | 43億4700万 | -3.26% | 9.81 | 0.42 |
| 04/12 | 518 | 518 | 517 | 517 | +0.19% | 1,600 | 44億5912万 | -0.77% | 10.06 | 0.43 |
| 04/11 | 516 | 519 | 516 | 516 | 0% | 500 | 44億5050万 | -0.96% | 10.04 | 0.43 |
| 04/10 | 510 | 518 | 510 | 516 | +0.39% | 5,400 | 44億5050万 | -0.96% | 10.04 | 0.43 |
| 04/09 | 517 | 517 | 511 | 514 | -0.58% | 3,000 | 44億3325万 | -1.53% | 10 | 0.43 |
| 04/08 | 522 | 522 | 514 | 517 | -0.58% | 1,600 | 44億5912万 | -1.15% | 10.06 | 0.43 |
| 04/05 | 520 | 520 | 520 | 520 | 0% | 500 | 44億8500万 | -0.76% | 10.12 | 0.44 |
| 04/04 | 519 | 521 | 518 | 520 | +0.19% | 1,300 | 44億8500万 | -0.57% | 10.12 | 0.44 |
| 04/03 | 519 | 524 | 515 | 519 | +0.19% | 2,700 | 44億7637万 | -0.95% | 10.1 | 0.44 |
| 04/02 | 518 | 518 | 515 | 518 | 0% | 3,900 | 44億6775万 | -0.96% | 10.08 | 0.44 |
| 04/01 | 522 | 526 | 510 | 518 | -0.77% | 4,100 | 44億6775万 | -0.96% | 10.08 | 0.44 |
| 03/29 | 517 | 523 | 512 | 522 | +1.56% | 2,300 | 45億225万 | -0.38% | 19.26 | 0.45 |
| 03/28 | 522 | 530 | 512 | 514 | -0.96% | 21,900 | 44億3325万 | -1.91% | 18.96 | 0.44 |
| 03/27 | 524 | 525 | 519 | 519 | -1.14% | 5,600 | 44億7637万 | -0.95% | 19.15 | 0.45 |
| 03/26 | 520 | 526 | 513 | 525 | +0.96% | 5,400 | 45億2812万 | 0% | 19.37 | 0.45 |
| 03/25 | 519 | 525 | 519 | 520 | -1.14% | 1,800 | 44億8500万 | -0.95% | 19.19 | 0.45 |
| 03/22 | 526 | 526 | 504 | 526 | 0% | 2,500 | 45億3675万 | +0.19% | 19.41 | 0.45 |
| 03/20 | 525 | 533 | 521 | 526 | 0% | 2,500 | 45億3675万 | +0.19% | 19.41 | 0.45 |
| 03/19 | 530 | 533 | 526 | 526 | -1.31% | 1,300 | 45億3675万 | +0.19% | 19.41 | 0.45 |
| 03/18 | 526 | 533 | 524 | 533 | -0.19% | 2,100 | 45億9712万 | +1.72% | 19.67 | 0.46 |
| 03/15 | 523 | 534 | 523 | 534 | +1.52% | 2,200 | 46億575万 | +2.1% | 19.7 | 0.46 |
| 03/14 | 526 | 537 | 521 | 526 | +1.15% | 35,300 | 45億3675万 | +0.77% | 19.41 | 0.45 |
| 03/13 | 522 | 525 | 517 | 520 | -0.38% | 4,100 | 44億8500万 | -0.19% | 19.19 | 0.45 |
| 03/12 | 522 | 531 | 520 | 522 | 0% | 17,300 | 45億225万 | +0.19% | 19.26 | 0.45 |
| 03/11 | 511 | 523 | 504 | 522 | +2.15% | 13,500 | 45億225万 | 0% | 19.26 | 0.45 |
| 03/08 | 508 | 519 | 504 | 511 | -1.35% | 9,400 | 44億737万 | -2.11% | 18.85 | 0.44 |
| 03/07 | 525 | 525 | 510 | 518 | -1.52% | 6,900 | 44億6775万 | -0.77% | 19.11 | 0.45 |
| 03/06 | 538 | 538 | 526 | 526 | -2.41% | 2,000 | 45億3675万 | +0.77% | 19.41 | 0.45 |
| 03/05 | 545 | 545 | 532 | 539 | 0% | 1,700 | 46億4887万 | +3.26% | 19.89 | 0.47 |
| 03/04 | 525 | 550 | 525 | 539 | +2.67% | 34,900 | 46億4887万 | +3.26% | 19.89 | 0.47 |
| 03/01 | 517 | 528 | 517 | 525 | +1.55% | 5,800 | 45億2812万 | +0.57% | 19.37 | 0.45 |
| 02/28 | 523 | 523 | 515 | 517 | -1.15% | 3,800 | 44億5912万 | -0.96% | 19.08 | 0.45 |
| 02/27 | 516 | 530 | 516 | 523 | +1.55% | 16,900 | 45億1087万 | +0.38% | 19.3 | 0.45 |
| 02/26 | 513 | 517 | 509 | 515 | 0% | 7,600 | 44億4187万 | -0.96% | 19 | 0.44 |
| 02/25 | 520 | 524 | 515 | 515 | -2.46% | 5,100 | 44億4187万 | -0.77% | 19 | 0.44 |
| 02/22 | 526 | 528 | 525 | 528 | +0.38% | 1,600 | 45億5400万 | +1.93% | 19.48 | 0.46 |
| 02/21 | 527 | 530 | 525 | 526 | 0% | 5,700 | 45億3675万 | +1.94% | 19.41 | 0.45 |
| 02/20 | 533 | 540 | 524 | 526 | -0.38% | 12,400 | 45億3675万 | +2.53% | 19.41 | 0.45 |
| 02/19 | 521 | 545 | 518 | 528 | +0.76% | 25,600 | 45億5400万 | +3.33% | 19.48 | 0.46 |
| 02/18 | 543 | 543 | 522 | 524 | 0% | 5,800 | 45億1950万 | +3.35% | 19.33 | 0.45 |
| 02/15 | 520 | 524 | 515 | 524 | -0.38% | 9,100 | 45億1950万 | +3.76% | 19.33 | 0.45 |
| 02/14 | 535 | 543 | 524 | 526 | +0.19% | 16,300 | 45億3675万 | +4.57% | 19.41 | 0.45 |
| 02/13 | 510 | 525 | 506 | 525 | +3.55% | 24,900 | 45億2812万 | +4.79% | 19.37 | 0.45 |
| 02/12 | 492 | 516 | 490 | 507 | +1.81% | 10,300 | 43億7287万 | +1.81% | 18.71 | 0.44 |
| 02/08 | 500 | 502 | 481 | 498 | -1.97% | 16,100 | 42億9525万 | +0.61% | 18.37 | 0.43 |
| 02/07 | 511 | 517 | 491 | 508 | -1.93% | 13,100 | 43億8150万 | +3.04% | 18.74 | 0.44 |
| 02/06 | 516 | 524 | 503 | 518 | +1.17% | 11,000 | 44億6775万 | +5.5% | 19.11 | 0.45 |
| 02/05 | 535 | 535 | 512 | 512 | -4.83% | 13,400 | 44億1600万 | +5.13% | 18.89 | 0.44 |
| 02/04 | 543 | 605 | 510 | 538 | +2.87% | 125,700 | 46億4025万 | +11.39% | 19.85 | 0.46 |
| 02/01 | 530 | 534 | 510 | 523 | +0.58% | 19,000 | 45億1087万 | +9.41% | 19.3 | 0.45 |
| 01/31 | 515 | 521 | 503 | 520 | -0.38% | 10,700 | 44億8500万 | +9.7% | 19.19 | 0.45 |
| 01/30 | 530 | 530 | 511 | 522 | -2.25% | 8,100 | 45億225万 | +10.59% | 19.26 | 0.45 |
| 01/29 | 527 | 535 | 511 | 534 | 0% | 13,300 | 46億575万 | +13.86% | 19.7 | 0.46 |
| 01/28 | 534 | 545 | 520 | 534 | +0.75% | 20,500 | 46億575万 | +14.35% | 19.7 | 0.46 |
| 01/25 | 520 | 554 | 511 | 530 | +1.92% | 39,500 | 45億7125万 | +13.98% | 19.56 | 0.46 |
| 01/24 | 504 | 529 | 504 | 520 | +1.76% | 11,300 | 44億8500万 | +12.31% | 19.19 | 0.45 |
| 01/23 | 491 | 517 | 487 | 511 | +4.29% | 16,300 | 44億737万 | +10.85% | 18.85 | 0.44 |
| 01/22 | 490 | 496 | 490 | 490 | +0.82% | 14,100 | 42億2625万 | +6.52% | 18.08 | 0.42 |
| 01/21 | 486 | 486 | 477 | 486 | 0% | 7,500 | 41億9175万 | +5.65% | 17.93 | 0.42 |
| 01/18 | 475 | 491 | 472 | 486 | +2.75% | 4,900 | 41億9175万 | +5.42% | 17.93 | 0.42 |
| 01/17 | 473 | 477 | 470 | 473 | 0% | 2,100 | 40億7962万 | +2.6% | 17.45 | 0.41 |
| 01/16 | 456 | 479 | 456 | 473 | +4.19% | 8,500 | 40億7962万 | +2.6% | 17.45 | 0.41 |
| 01/15 | 450 | 459 | 449 | 454 | +0.89% | 3,800 | 39億1575万 | -1.52% | 16.75 | 0.39 |
| 01/11 | 458 | 463 | 450 | 450 | -3.02% | 5,300 | 38億8125万 | -2.81% | 16.6 | 0.39 |
| 01/10 | 469 | 469 | 457 | 464 | -0.85% | 4,200 | 40億200万 | 0% | 17.12 | 0.4 |
| 01/09 | 465 | 475 | 462 | 468 | -0.21% | 8,900 | 40億3650万 | +0.65% | 17.27 | 0.4 |
| 01/08 | 454 | 469 | 450 | 469 | +4.22% | 7,100 | 40億4512万 | +0.64% | 17.3 | 0.41 |
| 01/07 | 449 | 456 | 449 | 450 | +0.22% | 1,900 | 38億8125万 | -3.64% | 16.6 | 0.39 |
| 01/04 | 445 | 457 | 422 | 449 | -0.88% | 8,500 | 38億7262万 | -4.26% | 16.57 | 0.39 |
| 2018 |
| 12/28 | 459 | 459 | 446 | 453 | -1.31% | 3,800 | 39億712万 | -3.62% | 16.71 | 0.39 |
| 12/27 | 428 | 459 | 428 | 459 | +10.34% | 19,400 | 39億5887万 | -2.55% | 16.94 | 0.4 |
| 12/26 | 414 | 416 | 398 | 416 | +4.52% | 2,200 | 35億8800万 | -11.86% | 15.35 | 0.36 |
| 12/25 | 403 | 410 | 392 | 398 | -4.56% | 55,300 | 34億3275万 | -16.03% | 14.68 | 0.34 |
| 12/21 | 425 | 425 | 406 | 417 | -3.02% | 11,600 | 35億9662万 | -12.58% | 15.39 | 0.36 |
| 12/20 | 446 | 453 | 422 | 430 | -5.7% | 9,300 | 37億875万 | -10.23% | 15.87 | 0.37 |
| 12/19 | 455 | 463 | 440 | 456 | -2.36% | 7,400 | 39億3300万 | -5.2% | 16.82 | 0.39 |
| 12/18 | 459 | 470 | 459 | 467 | -1.68% | 6,800 | 40億2787万 | -2.91% | 17.23 | 0.4 |
| 12/17 | 487 | 487 | 473 | 475 | -2.46% | 4,200 | 40億9687万 | -1.25% | 17.53 | 0.41 |
