PBR
2019/02/27～2019/06/24
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 | 9/1, 株式分割 1→2 |
| 2019 |
| 06/24 | 8,300 | 8,380 | 7,800 | 8,170 | -2.97% | 89,400 | 343億5158万 | -3.79% | 118.92 | 23.9 |
| 06/21 | 8,680 | 8,695 | 8,270 | 8,420 | -1.98% | 70,000 | 354億273万 | -0.63% | 122.56 | 24.63 |
| 06/20 | 8,880 | 8,940 | 8,520 | 8,590 | -3.32% | 53,600 | 361億1751万 | +1.81% | 125.04 | 25.13 |
| 06/19 | 9,035 | 9,045 | 8,660 | 8,885 | +0.23% | 40,200 | 373億5787万 | +6.03% | 129.33 | 25.99 |
| 06/18 | 9,025 | 9,125 | 8,730 | 8,865 | -2.42% | 70,800 | 372億7377万 | +6.58% | 129.04 | 25.93 |
| 06/17 | 9,160 | 9,215 | 8,920 | 9,085 | +0.11% | 78,200 | 381億9879万 | +10.31% | 132.24 | 26.57 |
| 06/14 | 8,940 | 9,325 | 8,855 | 9,075 | +2.02% | 165,600 | 381億5674万 | +11.36% | 132.1 | 26.55 |
| 06/13 | 8,735 | 9,025 | 8,710 | 8,895 | +1.95% | 122,000 | 373億9991万 | +10.32% | 129.48 | 26.02 |
| 06/12 | 8,715 | 8,835 | 8,630 | 8,725 | +1.1% | 86,600 | 366億8513万 | +9.27% | 127 | 25.52 |
| 06/11 | 8,585 | 8,720 | 8,525 | 8,630 | +0.23% | 96,600 | 362億8569万 | +8.83% | 125.62 | 25.24 |
| 06/10 | 8,585 | 8,675 | 8,470 | 8,610 | +2.68% | 66,800 | 362億160万 | +9.04% | 125.33 | 25.19 |
| 06/07 | 8,525 | 8,595 | 8,315 | 8,385 | -1.12% | 82,200 | 352億5557万 | +6.65% | 122.05 | 24.53 |
| 06/06 | 9,015 | 9,045 | 8,470 | 8,480 | -4.56% | 155,600 | 356億5500万 | +8.14% | 123.43 | 24.8 |
| 06/05 | 8,625 | 8,885 | 8,425 | 8,885 | +7.11% | 144,000 | 373億5787万 | +13.75% | 129.33 | 25.99 |
| 06/04 | 8,640 | 8,680 | 8,260 | 8,295 | -2.35% | 68,000 | 348億7715万 | +7.24% | 120.74 | 24.26 |
| 06/03 | 8,590 | 8,835 | 8,110 | 8,495 | -2.02% | 135,200 | 357億1807万 | +10.58% | 123.65 | 24.85 |
| 05/31 | 8,615 | 8,985 | 8,565 | 8,670 | +0.41% | 171,800 | 364億5388万 | +13.85% | 126.2 | 25.36 |
| 05/30 | 8,655 | 8,750 | 8,425 | 8,635 | +0.17% | 101,200 | 363億672万 | +14.78% | 125.69 | 25.26 |
| 05/29 | 8,400 | 8,805 | 8,300 | 8,620 | +2.13% | 174,000 | 362億4365万 | +15.86% | 125.47 | 25.21 |
| 05/28 | 8,515 | 8,755 | 8,265 | 8,440 | -2.2% | 156,200 | 354億8682万 | +15.02% | 122.85 | 24.69 |
| 05/27 | 8,210 | 8,635 | 8,000 | 8,630 | +6.08% | 285,200 | 362億8569万 | +19.35% | 125.62 | 25.24 |
| 05/24 | 7,655 | 8,170 | 7,535 | 8,135 | +6.06% | 305,200 | 342億442万 | +14.1% | 118.41 | 23.8 |
| 05/23 | 7,450 | 7,670 | 7,195 | 7,670 | +2.82% | 100,400 | 322億4928万 | +8.84% | 111.64 | 22.44 |
| 05/22 | 7,700 | 7,780 | 7,440 | 7,460 | -1.26% | 65,800 | 313億6631万 | +6.65% | 108.59 | 21.82 |
| 05/21 | 7,655 | 7,730 | 7,515 | 7,555 | -1.88% | 38,800 | 317億6575万 | +8.89% | 109.97 | 22.1 |
| 05/20 | 7,635 | 7,820 | 7,430 | 7,700 | +2.53% | 147,000 | 323億7542万 | +11.84% | 112.08 | 22.52 |
| 05/17 | 7,285 | 7,570 | 7,205 | 7,510 | +4.96% | 101,400 | 315億7654万 | +10.26% | 109.32 | 21.97 |
| 05/16 | 7,450 | 7,740 | 7,070 | 7,155 | -2.52% | 119,400 | 300億8391万 | +5.92% | 104.15 | 20.93 |
| 05/15 | 6,960 | 7,465 | 6,760 | 7,340 | +7.78% | 136,400 | 308億6176万 | +9.21% | 106.84 | 21.47 |
| 05/14 | 6,620 | 7,000 | 6,605 | 6,810 | -1.59% | 52,000 | 286億3332万 | +1.84% | 99.13 | 19.92 |
| 05/13 | 6,955 | 7,240 | 6,820 | 6,920 | -0.14% | 44,600 | 290億9583万 | +3.35% | 100.73 | 20.24 |
| 05/10 | 6,965 | 7,245 | 6,710 | 6,930 | -0.29% | 79,400 | 291億3787万 | +3.45% | 100.87 | 20.27 |
| 05/09 | 7,275 | 7,275 | 6,895 | 6,950 | -5.31% | 55,200 | 292億2197万 | +3.68% | 101.16 | 20.33 |
| 05/08 | 7,585 | 7,650 | 7,285 | 7,340 | -5.72% | 57,600 | 308億6176万 | +9.8% | 106.84 | 21.47 |
| 05/07 | 7,950 | 8,025 | 7,650 | 7,785 | +0.45% | 85,400 | 327億3281万 | +17.16% | 113.32 | 22.77 |
| 04/26 | 7,880 | 8,150 | 7,660 | 7,750 | -1.84% | 186,800 | 325億8565万 | +17.58% | 112.81 | 22.67 |
| 04/25 | 7,625 | 8,135 | 7,470 | 7,895 | +2.53% | 773,200 | 331億9531万 | +20.76% | 114.92 | 23.09 |
| 04/24 | 7,180 | 7,720 | 7,060 | 7,700 | +10.16% | 465,600 | 323億7542万 | +18.81% | 112.08 | 22.52 |
| 04/23 | 7,135 | 7,410 | 6,810 | 6,990 | +0.43% | 390,400 | 293億9015万 | +8.96% | 101.75 | 20.45 |
| 04/22 | 6,800 | 7,050 | 6,710 | 6,960 | +2.05% | 303,800 | 292億6401万 | +9.35% | 101.31 | 20.36 |
| 04/19 | 6,520 | 6,840 | 6,485 | 6,820 | +7.06% | 330,800 | 286億7537万 | +7.96% | 99.27 | 19.95 |
| 04/18 | 6,485 | 6,585 | 6,350 | 6,370 | -3.04% | 181,000 | 267億8330万 | +1.82% | 92.72 | 18.63 |
| 04/17 | 6,190 | 6,610 | 6,130 | 6,570 | +8.42% | 318,400 | 276億2422万 | +5.66% | 95.63 | 19.22 |
| 04/16 | 5,750 | 6,160 | 5,655 | 6,060 | +4.94% | 203,000 | 254億7987万 | -1.58% | 88.21 | 17.73 |
| 04/15 | 5,650 | 5,940 | 5,565 | 5,775 | -5.17% | 205,000 | 242億8156万 | -5.56% | 84.06 | 16.89 |
| 04/12 | 6,100 | 6,160 | 5,875 | 6,090 | +0.16% | 193,200 | 256億601万 | +0.02% | 88.65 | 17.81 |
| 04/11 | 6,295 | 6,340 | 6,065 | 6,080 | -4.33% | 226,800 | 255億6396万 | +0.23% | 88.5 | 17.78 |
| 04/10 | 6,500 | 6,610 | 6,300 | 6,355 | +5.04% | 471,400 | 267億2023万 | +4.87% | 92.5 | 18.59 |
| 04/09 | 6,240 | 6,290 | 5,930 | 6,050 | -2.65% | 178,800 | 254億3783万 | +0.38% | 88.06 | 17.7 |
| 04/08 | 5,910 | 6,245 | 5,905 | 6,215 | +6.24% | 192,600 | 261億3158万 | +3.41% | 90.47 | 18.18 |
| 04/05 | 6,010 | 6,210 | 5,780 | 5,850 | -4.49% | 193,600 | 245億9691万 | -1.83% | 85.15 | 17.11 |
| 04/04 | 6,260 | 6,585 | 6,110 | 6,125 | -2.55% | 211,800 | 257億5317万 | +3.17% | 89.16 | 17.92 |
| 04/03 | 6,370 | 6,425 | 6,105 | 6,285 | -3.46% | 142,600 | 264億2591万 | +6.56% | 91.48 | 18.38 |
| 04/02 | 6,995 | 7,050 | 6,480 | 6,510 | -7.2% | 168,600 | 273億7194万 | - | 94.76 | 19.04 |
| 04/01 | 7,100 | 7,150 | 6,920 | 7,015 | +0.21% | 184,800 | 294億9526万 | - | 102.11 | 20.52 |
| 03/29 | 7,125 | 7,250 | 6,790 | 7,000 | -0.36% | 309,200 | 294億3220万 | - | 101.89 | 20.48 |
| 03/28 | 6,645 | 7,050 | 6,575 | 7,025 | +8.08% | 479,200 | 289億9779万 | - | 100.39 | 20.17 |
| 03/27 | 6,460 | 6,615 | 6,375 | 6,500 | +2.44% | 184,400 | 268億3070万 | - | 92.89 | 18.67 |
| 03/26 | 6,600 | 6,785 | 6,250 | 6,345 | -1.63% | 288,600 | 261億9089万 | - | 90.67 | 18.22 |
| 03/25 | 6,245 | 6,595 | 6,205 | 6,450 | +0.39% | 182,400 | 266億2431万 | - | 92.17 | 18.52 |
| 03/22 | 6,500 | 6,800 | 6,355 | 6,425 | -0.39% | 452,000 | 265億2111万 | - | 91.81 | 18.45 |
| 03/20 | 6,140 | 6,650 | 6,020 | 6,450 | +6.26% | 835,600 | 266億2431万 | - | 92.17 | 18.52 |
| 03/19 | 5,700 | 6,115 | 5,630 | 6,070 | +6.03% | 351,400 | 250億5574万 | - | 86.74 | 17.43 |
| 03/18 | 6,010 | 6,095 | 5,625 | 5,725 | -0.61% | 429,400 | 236億3165万 | - | 81.81 | 16.44 |
| 03/15 | 5,350 | 5,935 | 5,300 | 5,760 | +8.47% | 492,800 | 237億7612万 | - | 82.31 | 16.54 |
| 03/14 | 5,550 | 5,745 | 5,260 | 5,310 | -1.67% | 339,000 | 219億1861万 | - | 75.88 | 15.25 |
| 03/13 | 5,045 | 5,625 | 4,970 | 5,400 | +6.61% | 385,000 | 222億9012万 | - | 77.17 | 15.51 |
| 03/12 | 5,085 | 5,165 | 4,860 | 5,065 | +1.2% | 281,800 | 209億730万 | - | 72.38 | 14.55 |
| 03/11 | 5,275 | 5,295 | 5,005 | 5,005 | -2.44% | 261,600 | 206億5963万 | - | 71.52 | 14.37 |
| 03/08 | 5,250 | 5,325 | 4,930 | 5,130 | -6.73% | 542,000 | 211億7561万 | - | 73.31 | 14.73 |
| 03/07 | 5,835 | 5,920 | 5,385 | 5,500 | -7.41% | 701,400 | 227億290万 | - | 78.6 | 15.79 |
| 03/06 | 5,650 | 5,950 | 5,455 | 5,940 | +7.71% | 1,030,400 | 245億1913万 | - | 84.88 | 17.06 |
| 03/05 | 5,620 | 5,735 | 5,295 | 5,515 | -2.04% | 570,200 | 227億6481万 | - | 78.81 | 15.84 |
| 03/04 | 5,115 | 5,700 | 5,010 | 5,630 | +13.74% | 1,292,600 | 232億3951万 | - | 80.45 | 16.17 |
| 03/01 | 5,300 | 5,425 | 4,795 | 4,950 | -6.52% | 953,600 | 204億3261万 | - | 70.74 | 14.21 |
| 02/28 | 5,010 | 5,735 | 4,995 | 5,295 | +2.82% | 1,851,400 | 218億5670万 | - | 85.5 | 22.09 |
| 02/27 | 4,525 | 5,150 | 4,525 | 5,150 | 0% | 1,202,600 | 212億5817万 | - | 83.15 | 21.49 |
