PBR
2019/06/04～2019/10/29
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 |
| 10/29 | 318 | 318 | 316 | 316 | -0.32% | 34,100 | 98億2270万 | +0.96% | 177.24 | 1.17 |
| 10/28 | 316 | 317 | 315 | 317 | +0.96% | 45,200 | 98億5379万 | +1.28% | 177.8 | 1.17 |
| 10/25 | 314 | 316 | 313 | 314 | -0.32% | 48,500 | 97億6053万 | +0.32% | 176.12 | 1.16 |
| 10/24 | 312 | 317 | 311 | 315 | +0.64% | 41,300 | 97億9162万 | +0.64% | 176.68 | 1.16 |
| 10/23 | 309 | 315 | 309 | 313 | -0.32% | 49,000 | 97億2945万 | +0.32% | 175.56 | 1.16 |
| 10/21 | 314 | 316 | 311 | 314 | -0.32% | 21,900 | 97億6053万 | +0.64% | 176.12 | 1.16 |
| 10/18 | 315 | 319 | 312 | 315 | +0.64% | 40,900 | 97億9162万 | +0.96% | 176.68 | 1.16 |
| 10/17 | 315 | 318 | 312 | 313 | -0.63% | 50,200 | 97億2945万 | +0.64% | 175.56 | 1.16 |
| 10/16 | 320 | 323 | 313 | 315 | -1.56% | 70,900 | 97億9162万 | +1.29% | 176.68 | 1.16 |
| 10/15 | 316 | 320 | 316 | 320 | +1.91% | 58,000 | 99億4704万 | +3.23% | 179.48 | 1.18 |
| 10/11 | 316 | 316 | 311 | 314 | 0% | 36,400 | 97億6053万 | +1.62% | 176.12 | 1.16 |
| 10/10 | 315 | 322 | 313 | 314 | -2.79% | 153,800 | 97億6053万 | +1.62% | 176.12 | 1.16 |
| 10/09 | 309 | 324 | 306 | 323 | +4.19% | 163,700 | 100億4029万 | +4.87% | 181.17 | 1.19 |
| 10/08 | 307 | 313 | 307 | 310 | +1.31% | 21,900 | 96億3619万 | +0.98% | 173.88 | 1.15 |
| 10/07 | 305 | 308 | 304 | 306 | +0.33% | 14,900 | 95億1186万 | 0% | 171.63 | 1.13 |
| 10/04 | 302 | 305 | 302 | 305 | -0.97% | 44,300 | 94億8077万 | -0.33% | 171.07 | 1.13 |
| 10/03 | 309 | 311 | 306 | 308 | -2.22% | 36,700 | 95億7403万 | +0.98% | 172.75 | 1.14 |
| 10/02 | 312 | 315 | 311 | 315 | +0.96% | 32,800 | 97億9162万 | +3.28% | 176.68 | 1.16 |
| 10/01 | 308 | 313 | 308 | 312 | +0.97% | 29,200 | 96億9836万 | +2.63% | 175 | 1.15 |
| 09/30 | 315 | 315 | 309 | 309 | -0.32% | 57,100 | 96億511万 | +1.98% | 173.31 | 1.14 |
| 09/27 | 315 | 315 | 300 | 310 | -1.27% | 59,600 | 96億3619万 | +2.31% | 173.88 | 1.15 |
| 09/26 | 313 | 317 | 312 | 314 | +0.32% | 59,900 | 97億6053万 | +3.97% | 176.12 | 1.16 |
| 09/25 | 317 | 317 | 311 | 313 | -1.26% | 37,600 | 97億2945万 | +3.64% | 175.56 | 1.16 |
| 09/24 | 315 | 320 | 312 | 317 | +1.28% | 91,900 | 98億5379万 | +5.32% | 177.8 | 1.17 |
| 09/20 | 315 | 315 | 311 | 313 | 0% | 43,500 | 97億2945万 | +3.99% | 175.56 | 1.16 |
| 09/19 | 306 | 313 | 306 | 313 | +1.95% | 45,600 | 97億2945万 | +4.33% | 175.56 | 1.16 |
| 09/18 | 310 | 312 | 305 | 307 | -0.65% | 50,100 | 95億4294万 | +2.33% | 172.19 | 1.13 |
| 09/17 | 310 | 310 | 306 | 309 | -0.32% | 58,100 | 96億511万 | +3% | 173.31 | 1.14 |
| 09/13 | 307 | 312 | 305 | 310 | +1.97% | 91,100 | 96億3619万 | +2.99% | 173.88 | 1.15 |
| 09/12 | 305 | 307 | 304 | 304 | -0.65% | 106,000 | 94億4969万 | +0.66% | 170.51 | 1.12 |
| 09/11 | 301 | 306 | 298 | 306 | +2% | 84,100 | 95億1186万 | +0.99% | 171.63 | 1.13 |
| 09/10 | 300 | 302 | 299 | 300 | 0% | 33,000 | 93億2535万 | -1.32% | 168.27 | 1.11 |
| 09/09 | 303 | 303 | 297 | 300 | 0% | 42,600 | 93億2535万 | -1.96% | 168.27 | 1.11 |
| 09/06 | 299 | 305 | 299 | 300 | 0% | 54,700 | 93億2535万 | -2.28% | 168.27 | 1.11 |
| 09/05 | 296 | 304 | 296 | 300 | +1.35% | 78,500 | 93億2535万 | -2.91% | 168.27 | 1.11 |
| 09/04 | 300 | 300 | 296 | 296 | -1.66% | 32,500 | 92億101万 | -4.82% | 166.02 | 1.09 |
| 09/03 | 299 | 302 | 298 | 301 | +1.69% | 35,300 | 93億5643万 | -3.53% | 168.83 | 1.11 |
| 09/02 | 297 | 297 | 293 | 296 | +1.72% | 68,400 | 92億101万 | -5.73% | 166.02 | 1.09 |
| 08/30 | 291 | 294 | 288 | 291 | -0.34% | 109,300 | 90億4559万 | -8.2% | 163.22 | 1.08 |
| 08/29 | 294 | 295 | 290 | 292 | -0.68% | 49,500 | 90億7667万 | -8.46% | 163.78 | 1.08 |
| 08/28 | 293 | 295 | 292 | 294 | 0% | 57,900 | 91億3884万 | -8.41% | 164.9 | 1.09 |
| 08/27 | 297 | 297 | 294 | 294 | +0.34% | 25,900 | 91億3884万 | -8.98% | 164.9 | 1.09 |
| 08/26 | 295 | 296 | 292 | 293 | -1.68% | 106,500 | 91億776万 | -9.85% | 164.34 | 1.08 |
| 08/23 | 299 | 299 | 295 | 298 | -1% | 54,400 | 92億6318万 | -8.87% | 167.15 | 1.1 |
| 08/22 | 300 | 303 | 299 | 301 | +0.33% | 58,000 | 93億5643万 | -8.23% | 168.83 | 1.11 |
| 08/21 | 300 | 302 | 299 | 300 | -0.33% | 51,000 | 93億2535万 | -9.09% | 168.27 | 1.11 |
| 08/20 | 301 | 302 | 298 | 301 | +0.67% | 57,000 | 93億5643万 | -9.06% | 168.83 | 1.11 |
| 08/19 | 299 | 300 | 295 | 299 | +0.34% | 59,700 | 92億9426万 | -10.21% | 167.71 | 1.1 |
| 08/16 | 302 | 302 | 294 | 298 | -1.32% | 192,000 | 92億6318万 | -11.04% | 167.15 | 1.1 |
| 08/15 | 300 | 303 | 297 | 302 | -1.63% | 83,100 | 93億8752万 | -10.12% | 169.39 | 1.12 |
| 08/14 | 311 | 312 | 305 | 307 | +0.66% | 66,700 | 95億4294万 | -8.9% | 172.19 | 1.13 |
| 08/13 | 295 | 311 | 294 | 305 | -9.76% | 223,000 | 94億8077万 | -9.76% | 171.07 | 1.13 |
| 08/09 | 340 | 341 | 333 | 338 | -0.88% | 127,900 | 105億656万 | -0.29% | 189.58 | 1.25 |
| 08/08 | 334 | 341 | 331 | 341 | +2.71% | 68,900 | 105億9981万 | +0.59% | 191.26 | 1.26 |
| 08/07 | 330 | 333 | 328 | 332 | +0.3% | 59,600 | 103億2005万 | -1.78% | 186.22 | 1.23 |
| 08/06 | 318 | 331 | 318 | 331 | -0.3% | 88,900 | 102億8897万 | -1.78% | 185.65 | 1.22 |
| 08/05 | 338 | 340 | 326 | 332 | -2.92% | 118,900 | 103億2005万 | -1.48% | 186.22 | 1.23 |
| 08/02 | 337 | 342 | 335 | 342 | +0.59% | 106,800 | 106億3090万 | +1.79% | 191.82 | 1.26 |
| 08/01 | 339 | 342 | 335 | 340 | +0.29% | 89,000 | 105億6873万 | +1.8% | 190.7 | 1.26 |
| 07/31 | 342 | 343 | 334 | 339 | -1.45% | 111,700 | 105億3765万 | +1.8% | 190.14 | 1.25 |
| 07/30 | 355 | 358 | 343 | 344 | -2.27% | 208,000 | 106億9307万 | +3.61% | 192.95 | 1.27 |
| 07/29 | 354 | 359 | 347 | 352 | 0% | 106,700 | 109億4174万 | +6.67% | 197.43 | 1.3 |
| 07/26 | 348 | 355 | 348 | 352 | +1.44% | 115,300 | 109億4174万 | +6.99% | 197.43 | 1.3 |
| 07/25 | 346 | 351 | 343 | 347 | +0.58% | 81,400 | 107億8632万 | +6.12% | 194.63 | 1.28 |
| 07/24 | 345 | 352 | 343 | 345 | -0.29% | 95,500 | 107億2415万 | +5.83% | 193.51 | 1.27 |
| 07/23 | 341 | 348 | 341 | 346 | +1.76% | 77,300 | 107億5524万 | +6.79% | 194.07 | 1.28 |
| 07/22 | 341 | 345 | 336 | 340 | -0.29% | 93,600 | 105億6873万 | +5.26% | 190.7 | 1.26 |
| 07/19 | 336 | 343 | 336 | 341 | +1.49% | 68,300 | 105億9981万 | +5.9% | 191.26 | 1.26 |
| 07/18 | 338 | 338 | 335 | 336 | -0.88% | 74,000 | 104億4439万 | +4.67% | 188.46 | 1.24 |
| 07/17 | 333 | 340 | 326 | 339 | +1.19% | 125,000 | 105億3765万 | +5.94% | 190.14 | 1.25 |
| 07/16 | 351 | 356 | 331 | 335 | -4.01% | 342,500 | 104億1331万 | +5.02% | 187.9 | 1.24 |
| 07/12 | 339 | 357 | 339 | 349 | +2.65% | 389,900 | 108億4849万 | +9.4% | 195.75 | 1.29 |
| 07/11 | 341 | 343 | 335 | 340 | +0.89% | 149,400 | 105億6873万 | +6.92% | 190.7 | 1.26 |
| 07/10 | 324 | 339 | 323 | 337 | +3.69% | 207,700 | 104億7548万 | +6.31% | 189.02 | 1.24 |
| 07/09 | 324 | 328 | 322 | 325 | 0% | 40,600 | 101億246万 | +2.85% | 182.29 | 1.2 |
| 07/08 | 327 | 329 | 322 | 325 | -0.61% | 68,900 | 101億246万 | +3.17% | 182.29 | 1.2 |
| 07/05 | 327 | 329 | 322 | 327 | -0.3% | 62,000 | 101億6463万 | +4.47% | 183.41 | 1.21 |
| 07/04 | 330 | 331 | 321 | 328 | +0.61% | 135,100 | 101億9572万 | +5.13% | 183.97 | 1.21 |
| 07/03 | 315 | 327 | 310 | 326 | +3.49% | 196,800 | 101億3355万 | +4.49% | 182.85 | 1.2 |
| 07/02 | 318 | 319 | 312 | 315 | +0.64% | 78,500 | 97億9162万 | +1.29% | 176.68 | 1.16 |
| 07/01 | 309 | 313 | 306 | 313 | +2.62% | 73,500 | 97億2945万 | +0.64% | 175.56 | 1.16 |
| 06/28 | 309 | 309 | 305 | 305 | -1.29% | 36,500 | 94億8077万 | -1.93% | 171.07 | 1.13 |
| 06/27 | 306 | 309 | 305 | 309 | +1.31% | 46,100 | 96億511万 | -0.64% | 173.31 | 1.14 |
| 06/26 | 306 | 309 | 304 | 305 | -1.29% | 38,000 | 94億8077万 | -1.93% | 171.07 | 1.13 |
| 06/25 | 311 | 312 | 307 | 309 | -0.32% | 50,200 | 96億511万 | -0.96% | 173.31 | 1.14 |
| 06/24 | 310 | 310 | 307 | 310 | 0% | 58,300 | 96億3619万 | -0.64% | 173.88 | 1.15 |
| 06/21 | 316 | 316 | 309 | 310 | -1.27% | 46,500 | 96億3619万 | -0.96% | 173.88 | 1.15 |
| 06/20 | 312 | 314 | 310 | 314 | +0.96% | 53,500 | 97億6053万 | +0.32% | 176.12 | 1.16 |
| 06/19 | 315 | 316 | 311 | 311 | +1.3% | 80,100 | 96億6728万 | -0.64% | 174.44 | 1.15 |
| 06/18 | 315 | 316 | 306 | 307 | -2.54% | 77,200 | 95億4294万 | -2.23% | 172.19 | 1.13 |
| 06/17 | 317 | 320 | 313 | 315 | -0.94% | 55,000 | 97億9162万 | +0.32% | 176.68 | 1.16 |
| 06/14 | 317 | 320 | 314 | 318 | -0.31% | 68,100 | 98億8487万 | +1.6% | 178.36 | 1.17 |
| 06/13 | 315 | 320 | 312 | 319 | +0.95% | 55,400 | 99億1596万 | +1.92% | 178.92 | 1.18 |
| 06/12 | 319 | 322 | 316 | 316 | -0.94% | 72,200 | 98億2270万 | +1.28% | 177.24 | 1.17 |
| 06/11 | 322 | 324 | 318 | 319 | -1.24% | 55,200 | 99億1596万 | +2.24% | 178.92 | 1.18 |
| 06/10 | 329 | 329 | 318 | 323 | -0.31% | 130,700 | 100億4029万 | +3.53% | 181.17 | 1.19 |
| 06/07 | 320 | 325 | 312 | 324 | +2.21% | 189,800 | 100億7138万 | +3.85% | 181.73 | 1.2 |
| 06/06 | 305 | 325 | 304 | 317 | +5.67% | 474,000 | 98億5379万 | +1.93% | 177.8 | 1.17 |
| 06/05 | 305 | 305 | 298 | 300 | +0.33% | 55,400 | 93億2535万 | -3.54% | 168.27 | 1.11 |
| 06/04 | 296 | 299 | 293 | 299 | +1.7% | 75,200 | 92億9426万 | -4.17% | 167.71 | 1.1 |
