PBR
2018/12/20～2019/07/23
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 |
| 07/23 | 9,570 | 10,050 | 9,520 | 10,020 | +2.66% | 106,700 | 699億6565万 | -12.27% | - | 75.73 |
| 07/22 | 10,100 | 10,100 | 9,620 | 9,760 | -3.27% | 109,900 | 674億841万 | -16.57% | - | 72.96 |
| 07/19 | 10,100 | 10,300 | 10,030 | 10,090 | +0.6% | 65,100 | 696億8759万 | -16% | - | 75.43 |
| 07/18 | 10,310 | 10,410 | 10,020 | 10,030 | -4.39% | 83,100 | 692億7319万 | -18.46% | - | 74.98 |
| 07/17 | 10,370 | 10,490 | 10,130 | 10,490 | +3.55% | 68,200 | 724億5023万 | -16.8% | - | 78.42 |
| 07/16 | 10,440 | 10,440 | 10,020 | 10,130 | -3.71% | 64,800 | 699億6385万 | -21.44% | - | 75.73 |
| 07/12 | 11,040 | 11,040 | 10,320 | 10,520 | -4.97% | 113,100 | 726億5743万 | -20.16% | - | 78.65 |
| 07/11 | 11,200 | 11,290 | 11,000 | 11,070 | -0.45% | 49,700 | 764億5606万 | -17.52% | - | 82.76 |
| 07/10 | 11,230 | 11,370 | 10,930 | 11,120 | -1.59% | 79,200 | 768億139万 | -18.48% | - | 83.13 |
| 07/09 | 11,750 | 11,800 | 11,200 | 11,300 | -4.4% | 94,300 | 780億4458万 | -18.45% | - | 84.48 |
| 07/08 | 11,980 | 12,090 | 11,720 | 11,820 | +1.11% | 89,500 | 816億3601万 | -15.88% | - | 88.36 |
| 07/05 | 11,800 | 12,180 | 11,560 | 11,690 | -0.09% | 161,800 | 807億3815万 | -17.86% | - | 87.39 |
| 07/04 | 10,920 | 11,740 | 10,850 | 11,700 | +8.53% | 162,500 | 808億722万 | -18.94% | - | 87.47 |
| 07/03 | 11,230 | 11,240 | 10,640 | 10,780 | -4.6% | 135,700 | 744億5314万 | -26.48% | - | 80.59 |
| 07/02 | 11,500 | 11,540 | 11,150 | 11,300 | -2.84% | 117,600 | 780億4458万 | -24.36% | - | 84.48 |
| 07/01 | 12,000 | 12,000 | 11,540 | 11,630 | -0.94% | 88,900 | 803億2375万 | -23.17% | - | 86.94 |
| 06/28 | 11,730 | 12,040 | 11,500 | 11,740 | 0% | 84,100 | 810億8348万 | -23.4% | - | 87.77 |
| 06/27 | 12,050 | 12,220 | 11,300 | 11,740 | -0.51% | 116,900 | 810億8348万 | -24.37% | - | 87.77 |
| 06/26 | 11,300 | 12,210 | 11,210 | 11,800 | +4.42% | 155,600 | 814億9788万 | -25.02% | - | 88.21 |
| 06/25 | 12,070 | 12,100 | 11,030 | 11,300 | -7.45% | 175,100 | 780億4458万 | -29.32% | - | 84.48 |
| 06/24 | 12,840 | 13,070 | 12,210 | 12,210 | -3.93% | 168,700 | 843億2958万 | -24.91% | - | 91.28 |
| 06/21 | 12,000 | 12,960 | 11,970 | 12,710 | +5.92% | 340,000 | 877億8288万 | -22.98% | - | 95.02 |
| 06/20 | 12,910 | 12,910 | 11,730 | 12,000 | -10.04% | 358,600 | 828億7920万 | -28.29% | - | 89.71 |
| 06/19 | 15,240 | 15,250 | 12,960 | 13,340 | -12.47% | 198,800 | 921億3404万 | -21.48% | - | 99.73 |
| 06/18 | 16,550 | 16,750 | 15,030 | 15,240 | -10.09% | 88,400 | 1052億5658万 | -11.43% | - | 113.93 |
| 06/17 | 17,410 | 17,410 | 16,840 | 16,950 | -3.64% | 36,900 | 1170億6687万 | -2.4% | - | 126.72 |
| 06/14 | 17,490 | 17,740 | 17,340 | 17,590 | +1.56% | 9,400 | 1214億8709万 | +0.77% | - | 131.5 |
| 06/13 | 17,450 | 17,600 | 17,060 | 17,320 | -2.26% | 14,500 | 1196億2231万 | -0.95% | - | 129.48 |
| 06/12 | 17,700 | 18,100 | 17,690 | 17,720 | +0.57% | 19,300 | 1223億8495万 | +1.05% | - | 132.47 |
| 06/11 | 17,300 | 17,950 | 17,220 | 17,620 | +2.32% | 21,700 | 1216億9429万 | +0.19% | - | 131.72 |
| 06/10 | 16,890 | 17,500 | 16,870 | 17,220 | +3.49% | 22,900 | 1189億3165万 | -2.41% | - | 128.73 |
| 06/07 | 16,770 | 16,770 | 16,480 | 16,640 | +0.67% | 3,600 | 1149億2582万 | -5.95% | - | 124.4 |
| 06/06 | 16,750 | 16,880 | 16,200 | 16,530 | 0% | 11,700 | 1141億6609万 | -6.99% | - | 123.58 |
| 06/05 | 16,520 | 16,650 | 16,220 | 16,530 | +2.1% | 13,800 | 1141億6609万 | -7.48% | - | 123.58 |
| 06/04 | 16,310 | 16,450 | 15,840 | 16,190 | -0.74% | 11,500 | 1118億1785万 | -9.88% | - | 121.03 |
| 06/03 | 16,340 | 16,560 | 16,130 | 16,310 | -2.57% | 8,500 | 1126億4664万 | -9.84% | - | 121.93 |
| 05/31 | 17,660 | 17,660 | 16,740 | 16,740 | -3.85% | 18,800 | 1156億1648万 | -8.15% | - | 125.15 |
| 05/30 | 17,950 | 18,750 | 17,300 | 17,410 | -1.8% | 52,300 | 1202億4390万 | -5.11% | - | 130.15 |
| 05/29 | 16,000 | 18,750 | 15,800 | 17,730 | +9.24% | 85,600 | 1224億5401万 | -3.88% | - | 132.55 |
| 05/28 | 16,370 | 16,400 | 15,950 | 16,230 | -0.86% | 11,200 | 1120億9411万 | -12.43% | - | 121.33 |
| 05/27 | 16,800 | 16,860 | 16,160 | 16,370 | -1.56% | 10,300 | 1130億6104万 | -12.33% | - | 122.38 |
| 05/24 | 16,680 | 16,990 | 16,040 | 16,630 | -2.92% | 15,800 | 1148億5675万 | -11.57% | - | 124.32 |
| 05/23 | 17,900 | 17,900 | 17,000 | 17,130 | -5.1% | 15,800 | 1183億1005万 | -9.58% | - | 128.06 |
| 05/22 | 18,160 | 18,330 | 17,900 | 18,050 | -0.28% | 6,200 | 1246億6413万 | -5.44% | - | 134.94 |
| 05/21 | 18,380 | 18,380 | 18,100 | 18,100 | -0.88% | 3,800 | 1250億946万 | -5.31% | - | 135.31 |
| 05/20 | 18,420 | 18,460 | 18,180 | 18,260 | -1.14% | 4,800 | 1261億1451万 | -4.67% | - | 136.51 |
| 05/17 | 18,380 | 18,650 | 18,170 | 18,470 | +0.22% | 5,900 | 1275億6490万 | -3.85% | - | 138.08 |
| 05/16 | 18,630 | 18,630 | 18,150 | 18,430 | -1.81% | 9,500 | 1272億8863万 | -4.33% | - | 137.78 |
| 05/15 | 19,170 | 19,630 | 18,450 | 18,770 | -2.34% | 20,000 | 1296億3688万 | -2.96% | - | 140.32 |
| 05/14 | 18,520 | 19,920 | 18,250 | 19,220 | +0.16% | 19,200 | 1327億4485万 | -1% | - | 143.69 |
| 05/13 | 19,350 | 20,500 | 19,000 | 19,190 | +4.58% | 44,600 | 1325億3765万 | -1.55% | - | 143.46 |
| 05/10 | 18,860 | 18,900 | 18,010 | 18,350 | -1.13% | 7,100 | 1267億3611万 | -6.13% | - | 137.18 |
| 05/09 | 18,740 | 19,160 | 18,350 | 18,560 | -2.11% | 5,800 | 1281億8649万 | -5.48% | - | 138.75 |
| 05/08 | 19,000 | 19,130 | 18,760 | 18,960 | -0.73% | 7,400 | 1309億4913万 | -3.93% | - | 141.74 |
| 05/07 | 18,300 | 19,430 | 18,240 | 19,100 | +3.8% | 11,600 | 1319億1606万 | -3.52% | - | 142.79 |
| 04/26 | 18,650 | 18,680 | 18,150 | 18,400 | -1.39% | 10,500 | 1270億8144万 | -7.17% | - | 137.56 |
| 04/25 | 19,010 | 19,010 | 18,590 | 18,660 | -1.06% | 6,400 | 1288億7715万 | -6.21% | - | 139.5 |
| 04/24 | 19,050 | 19,400 | 18,820 | 18,860 | -0.74% | 5,300 | 1302億5847万 | -5.63% | - | 140.99 |
| 04/23 | 19,320 | 19,320 | 18,850 | 19,000 | -1.66% | 6,300 | 1312億2540万 | -5.42% | - | 142.04 |
| 04/22 | 19,820 | 19,820 | 19,320 | 19,320 | -1.93% | 4,900 | 1334億3551万 | -4.23% | - | 144.43 |
| 04/19 | 19,810 | 19,900 | 19,530 | 19,700 | -0.35% | 7,200 | 1360億6002万 | -2.83% | - | 147.27 |
| 04/18 | 19,860 | 20,290 | 19,740 | 19,770 | -0.45% | 10,100 | 1365億4348万 | -3.01% | - | 147.8 |
| 04/17 | 20,000 | 20,830 | 19,730 | 19,860 | -0.4% | 25,700 | 1371億6507万 | -2.98% | - | 148.47 |
| 04/16 | 19,500 | 20,210 | 19,500 | 19,940 | +1.22% | 11,300 | 1377億1760万 | -3.08% | - | 149.07 |
| 04/15 | 19,570 | 20,100 | 19,300 | 19,700 | -0.15% | 9,900 | 1360億6002万 | -4.63% | - | 147.27 |
| 04/12 | 20,150 | 20,380 | 19,730 | 19,730 | -1.74% | 13,100 | 1362億6721万 | -4.76% | - | 147.5 |
| 04/11 | 20,360 | 20,550 | 19,810 | 20,080 | -3.14% | 30,200 | 1386億8452万 | -3.31% | - | 150.11 |
| 04/10 | 18,690 | 20,780 | 18,410 | 20,730 | +10.56% | 51,400 | 1431億7381万 | -0.57% | - | 154.97 |
| 04/09 | 19,240 | 19,350 | 18,380 | 18,750 | -1.63% | 18,100 | 1294億9875万 | -10.16% | - | 140.17 |
| 04/08 | 19,140 | 19,450 | 18,300 | 19,060 | -2.85% | 25,300 | 1316億3979万 | -9.42% | - | 142.49 |
| 04/05 | 19,850 | 19,870 | 19,620 | 19,620 | -1.21% | 11,400 | 1355億749万 | -7.6% | - | 146.68 |
| 04/04 | 20,410 | 20,550 | 19,600 | 19,860 | -2.41% | 18,800 | 1371億6507万 | -7.27% | - | 148.47 |
| 04/03 | 20,450 | 20,600 | 19,980 | 20,350 | -1.21% | 12,300 | 1405億4931万 | -5.68% | - | 152.13 |
| 04/02 | 21,170 | 21,400 | 20,560 | 20,600 | -2.69% | 22,500 | 1422億7596万 | -5.12% | - | 154 |
| 04/01 | 21,090 | 21,400 | 20,720 | 21,170 | +2.82% | 20,700 | 1462億1272万 | -2.44% | - | 158.26 |
| 03/29 | 20,600 | 21,480 | 20,240 | 20,590 | +0.15% | 31,200 | 1422億689万 | -5.23% | 1377.41 | 159.4 |
| 03/28 | 21,200 | 21,200 | 20,430 | 20,560 | -2.28% | 20,900 | 1419億9969万 | -5.64% | 1375.41 | 159.17 |
| 03/27 | 20,700 | 21,290 | 20,370 | 21,040 | +2.78% | 25,900 | 1453億1486万 | -3.25% | 1407.52 | 162.88 |
| 03/26 | 19,730 | 20,920 | 19,730 | 20,470 | +3.75% | 26,300 | 1413億7810万 | -5.45% | 1369.39 | 158.47 |
| 03/25 | 19,730 | 20,200 | 19,580 | 19,730 | -2.47% | 17,900 | 1362億6721万 | -8.14% | 1319.88 | 152.74 |
| 03/22 | 20,900 | 21,200 | 20,000 | 20,230 | -3.21% | 29,800 | 1397億2051万 | -5% | 1353.33 | 156.61 |
| 03/20 | 21,550 | 21,570 | 20,900 | 20,900 | -2.56% | 21,300 | 1443億4794万 | -1.01% | 1398.15 | 161.8 |
| 03/19 | 21,300 | 21,730 | 20,700 | 21,450 | +1.42% | 21,700 | 1481億4657万 | +2.26% | 1434.94 | 166.06 |
| 03/18 | 21,770 | 21,910 | 20,880 | 21,150 | -3.07% | 31,900 | 1460億7459万 | +1.59% | 1414.88 | 163.74 |
| 03/15 | 22,590 | 22,900 | 21,780 | 21,820 | -2.81% | 39,600 | 1507億201万 | +5.29% | 1459.7 | 168.92 |
| 03/14 | 22,390 | 22,550 | 21,550 | 22,450 | +2.56% | 54,200 | 1550億5317万 | +8.84% | 1501.84 | 173.8 |
| 03/13 | 22,540 | 22,960 | 21,330 | 21,890 | -2.62% | 71,400 | 1511億8547万 | +6.67% | 1464.38 | 169.47 |
| 03/12 | 22,390 | 23,240 | 22,020 | 22,480 | +2.18% | 104,800 | 1552億6036万 | +10.32% | 1503.85 | 174.03 |
| 03/11 | 21,200 | 22,280 | 21,010 | 22,000 | +3.82% | 65,400 | 1519億4520万 | +8.67% | 1471.74 | 170.32 |
| 03/08 | 21,250 | 21,850 | 20,560 | 21,190 | +0.71% | 61,500 | 1463億5085万 | +4.85% | 1417.55 | 164.05 |
| 03/07 | 21,690 | 22,250 | 21,000 | 21,040 | -4.8% | 54,500 | 1453億1486万 | +4.1% | 1407.52 | 162.88 |
| 03/06 | 21,250 | 22,610 | 20,410 | 22,100 | +4.05% | 103,700 | 1526億3586万 | +9.75% | 1478.43 | 171.09 |
| 03/05 | 22,920 | 23,300 | 21,050 | 21,240 | -7.97% | 102,400 | 1466億9618万 | +5.97% | 1420.9 | 164.43 |
| 03/04 | 24,350 | 24,400 | 22,880 | 23,080 | -3.23% | 54,200 | 1594億432万 | +15.6% | 1543.99 | 178.68 |
| 03/01 | 24,600 | 25,140 | 23,600 | 23,850 | -1.24% | 105,100 | 1647億2241万 | +20.8% | 1595.5 | 184.64 |
| 02/28 | 23,000 | 24,700 | 23,000 | 24,150 | +1.22% | 119,300 | 1667億9439万 | +24.39% | 1615.57 | 186.96 |
| 02/27 | 24,500 | 25,160 | 22,760 | 23,860 | +0.38% | 284,300 | 1647億9147万 | +25.01% | 1596.17 | 184.72 |
| 02/26 | 19,760 | 24,000 | 18,980 | 23,770 | +17.32% | 359,100 | 1641億6988万 | +26.62% | 1590.15 | 184.02 |
| 02/25 | 21,760 | 22,350 | 20,110 | 20,260 | -7.23% | 106,600 | 1399億2771万 | +9.8% | 1355.34 | 156.85 |
| 02/22 | 21,700 | 23,100 | 21,300 | 21,840 | -1.62% | 258,500 | 1508億4014万 | +19.33% | 1461.03 | 169.08 |
| 02/21 | 20,150 | 22,200 | 19,940 | 22,200 | +13.9% | 194,500 | 1533億2652万 | +22.65% | 1485.12 | 171.87 |
| 02/20 | 18,700 | 19,990 | 18,610 | 19,490 | +4.84% | 151,600 | 1346億963万 | +9.03% | 1303.83 | 150.89 |
| 02/19 | 16,430 | 19,500 | 16,350 | 18,590 | +14.75% | 182,400 | 1283億9369万 | +5.05% | 1243.62 | 143.92 |
| 02/18 | 15,460 | 16,340 | 15,460 | 16,200 | +7.07% | 35,900 | 1118億8692万 | -7.62% | 1083.73 | 125.42 |
| 02/15 | 15,320 | 15,570 | 14,780 | 15,130 | -3.75% | 47,800 | 1044億9685万 | -13.17% | 1012.15 | 117.13 |
| 02/14 | 17,420 | 17,650 | 15,680 | 15,720 | -9.76% | 44,300 | 1085億7175万 | -9.59% | 1051.62 | 121.7 |
| 02/13 | 17,920 | 17,920 | 17,320 | 17,420 | -0.57% | 46,700 | 1203億1297万 | +0.61% | 1165.35 | 134.86 |
| 02/12 | 18,410 | 18,510 | 16,730 | 17,520 | -6.86% | 87,000 | 1210億363万 | +2.27% | 1172.04 | 135.63 |
| 02/08 | 19,000 | 19,450 | 18,490 | 18,810 | -3.04% | 39,900 | 1299億1314万 | +11.55% | 1258.34 | 145.62 |
| 02/07 | 20,180 | 20,420 | 18,750 | 19,400 | -2.02% | 110,000 | 1339億8804万 | +17.34% | 1297.81 | 150.19 |
| 02/06 | 18,470 | 19,820 | 18,390 | 19,800 | +8.26% | 92,700 | 1367億5068万 | +22.37% | 1324.56 | 153.29 |
| 02/05 | 19,410 | 20,300 | 17,550 | 18,290 | -4.64% | 107,200 | 1263億2171万 | +15.77% | 1223.55 | 141.6 |
| 02/04 | 20,320 | 20,600 | 19,130 | 19,180 | -9.19% | 94,600 | 1324億6858万 | +23.53% | 1283.09 | 148.49 |
| 02/01 | 21,710 | 21,950 | 20,610 | 21,120 | -0.42% | 190,300 | 1458億6739万 | +37.87% | 1412.87 | 163.5 |
| 01/31 | 19,800 | 21,250 | 19,310 | 21,210 | +10.7% | 172,700 | 1464億8898万 | +41.12% | 1418.89 | 164.2 |
| 01/30 | 18,940 | 20,170 | 18,710 | 19,160 | -3.23% | 208,400 | 1323億3045万 | - | 1281.75 | 148.33 |
| 01/29 | 19,000 | 19,840 | 18,340 | 19,800 | +2.59% | 165,000 | 1367億5068万 | - | 1324.56 | 153.29 |
| 01/28 | 18,100 | 19,350 | 17,660 | 19,300 | +10.29% | 194,400 | 1332億9738万 | - | 1291.12 | 149.41 |
| 01/25 | 15,610 | 17,610 | 15,580 | 17,500 | +11.82% | 114,300 | 1208億6550万 | - | 1170.7 | 135.48 |
| 01/24 | 15,930 | 16,100 | 15,330 | 15,650 | -1.94% | 27,700 | 1080億8829万 | - | 1046.94 | 121.16 |
| 01/23 | 15,850 | 16,400 | 15,630 | 15,960 | -0.25% | 59,200 | 1102億2933万 | - | 1067.68 | 123.56 |
| 01/22 | 15,270 | 16,040 | 15,040 | 16,000 | +1.59% | 40,900 | 1105億560万 | - | 1070.36 | 123.87 |
| 01/21 | 17,010 | 17,080 | 15,300 | 15,750 | -4.6% | 66,700 | 1081億4265万 | - | 1047.47 | 121.22 |
| 01/18 | 16,540 | 17,090 | 16,240 | 16,510 | -1.67% | 76,600 | 1133億6096万 | - | 1098.01 | 127.07 |
| 01/17 | 17,200 | 17,470 | 16,420 | 16,790 | +1.14% | 167,000 | 1152億8349万 | - | 1116.63 | 129.22 |
| 01/16 | 15,400 | 16,670 | 15,320 | 16,600 | +10.67% | 249,400 | 1139億7892万 | - | 1104 | 127.76 |
| 01/15 | 14,870 | 15,350 | 14,630 | 15,000 | +2.74% | 105,500 | 1029億9300万 | - | 997.59 | 115.45 |
| 01/11 | 13,940 | 14,790 | 13,900 | 14,600 | +9.04% | 110,400 | 1002億4652万 | - | 970.99 | 112.37 |
| 01/10 | 13,830 | 14,400 | 13,200 | 13,390 | -5.64% | 111,600 | 919億3841万 | - | 890.51 | 103.05 |
| 01/09 | 14,300 | 15,520 | 14,030 | 14,190 | +2.01% | 274,200 | 974億3137万 | - | 943.72 | 109.21 |
| 01/08 | 13,440 | 14,550 | 12,910 | 13,910 | +8.33% | 206,000 | 955億884万 | - | 925.1 | 107.06 |
| 01/07 | 11,590 | 12,880 | 11,360 | 12,840 | +18.89% | 128,200 | 881億6200万 | - | 853.94 | 98.82 |
| 01/04 | 10,270 | 11,710 | 10,190 | 10,800 | +2.18% | 105,600 | 741億5496万 | - | 718.26 | 83.12 |
| 2018 |
| 12/28 | 10,400 | 11,200 | 10,160 | 10,570 | -0.09% | 65,400 | 725億7573万 | - | 702.97 | 81.35 |
| 12/27 | 11,600 | 11,760 | 10,330 | 10,580 | +3.32% | 109,200 | 726億4439万 | - | 703.63 | 81.43 |
| 12/26 | 12,270 | 12,390 | 9,820 | 10,240 | -10.96% | 133,700 | 703億988万 | - | 681.02 | 78.81 |
| 12/25 | 12,810 | 13,560 | 11,500 | 11,500 | -17.92% | 171,400 | 789億6130万 | - | 764.82 | 88.51 |
| 12/21 | 13,900 | 14,550 | 11,100 | 14,010 | +0.86% | 306,400 | 961億9546万 | - | 931.75 | 107.83 |
| 12/20 | 14,000 | 15,400 | 12,520 | 13,890 | 0% | 339,700 | 953億7151万 | - | 923.77 | 106.9 |
