PBR
2019/01/08～2019/06/07
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 |
| 06/07 | 5,340 | 5,340 | 5,190 | 5,270 | -0.19% | 44,700 | 1745億2782万 | -1.42% | 37.93 | 4.77 |
| 06/06 | 5,270 | 5,320 | 5,210 | 5,280 | +1.93% | 51,800 | 1748億5899万 | -1.47% | 38 | 4.78 |
| 06/05 | 5,160 | 5,180 | 5,070 | 5,180 | +3.19% | 39,000 | 1715億4727万 | -3.56% | 37.28 | 4.69 |
| 06/04 | 5,110 | 5,120 | 4,985 | 5,020 | -1.38% | 56,700 | 1662億4851万 | -6.9% | 36.13 | 4.55 |
| 06/03 | 5,060 | 5,130 | 5,040 | 5,090 | -0.97% | 43,700 | 1685億6672万 | -6.05% | 36.63 | 4.61 |
| 05/31 | 5,090 | 5,180 | 5,070 | 5,140 | 0% | 93,000 | 1702億2258万 | -5.57% | 36.99 | 4.66 |
| 05/30 | 5,280 | 5,290 | 5,100 | 5,140 | -3.56% | 91,800 | 1702億2258万 | -5.88% | 36.99 | 4.66 |
| 05/29 | 5,330 | 5,380 | 5,310 | 5,330 | -0.93% | 68,000 | 1765億1485万 | -2.75% | 38.36 | 4.83 |
| 05/28 | 5,320 | 5,420 | 5,310 | 5,380 | +1.32% | 105,300 | 1781億7071万 | -2.04% | 38.72 | 4.87 |
| 05/27 | 5,310 | 5,350 | 5,280 | 5,310 | -0.56% | 32,700 | 1758億5251万 | -3.35% | 38.21 | 4.81 |
| 05/24 | 5,330 | 5,370 | 5,290 | 5,340 | -0.56% | 50,700 | 1768億4602万 | -2.8% | 38.43 | 4.84 |
| 05/23 | 5,360 | 5,480 | 5,340 | 5,370 | -0.56% | 79,200 | 1778億3954万 | -2.22% | 38.65 | 4.87 |
| 05/22 | 5,360 | 5,440 | 5,340 | 5,400 | +0.75% | 71,800 | 1788億3306万 | -1.6% | 38.86 | 4.89 |
| 05/21 | 5,410 | 5,460 | 5,340 | 5,360 | -1.29% | 57,900 | 1775億837万 | -2.24% | 38.57 | 4.86 |
| 05/20 | 5,420 | 5,500 | 5,410 | 5,430 | +0.56% | 61,800 | 1798億2658万 | -0.97% | 39.08 | 4.92 |
| 05/17 | 5,420 | 5,460 | 5,350 | 5,400 | +0.56% | 51,500 | 1788億3306万 | -1.41% | 38.86 | 4.89 |
| 05/16 | 5,450 | 5,470 | 5,340 | 5,370 | -1.65% | 94,000 | 1778億3954万 | -1.76% | 38.65 | 4.87 |
| 05/15 | 5,440 | 5,490 | 5,410 | 5,460 | +1.11% | 46,100 | 1808億2009万 | +0.07% | 39.29 | 4.95 |
| 05/14 | 5,320 | 5,490 | 5,250 | 5,400 | -0.92% | 97,900 | 1788億3306万 | -0.74% | 38.86 | 4.89 |
| 05/13 | 5,530 | 5,530 | 5,410 | 5,450 | +0.93% | 206,700 | 1804億8892万 | +0.35% | 39.22 | 4.94 |
| 05/10 | 5,370 | 5,480 | 5,310 | 5,400 | 0% | 179,800 | 1788億3306万 | -0.35% | 38.86 | 4.89 |
| 05/09 | 5,230 | 5,440 | 5,230 | 5,400 | +3.65% | 240,600 | 1788億3306万 | -0.09% | 38.86 | 4.89 |
| 05/08 | 5,260 | 5,350 | 5,020 | 5,210 | -10.79% | 365,000 | 1725億4078万 | -3.43% | 37.49 | 4.72 |
| 05/07 | 5,780 | 5,880 | 5,740 | 5,840 | +2.82% | 125,700 | 1934億464万 | +8.31% | 42.03 | 5.29 |
| 04/26 | 5,630 | 5,720 | 5,560 | 5,680 | +1.43% | 59,100 | 1881億588万 | +6.05% | 40.88 | 5.15 |
| 04/25 | 5,600 | 5,650 | 5,580 | 5,600 | +0.36% | 58,000 | 1854億5651万 | +5.07% | 40.3 | 5.07 |
| 04/24 | 5,620 | 5,670 | 5,530 | 5,580 | -1.93% | 116,100 | 1847億9416万 | +5.05% | 40.16 | 5.06 |
| 04/23 | 5,650 | 5,730 | 5,630 | 5,690 | +0.35% | 43,300 | 1884億3706万 | +7.52% | 40.95 | 5.16 |
| 04/22 | 5,680 | 5,750 | 5,650 | 5,670 | -0.87% | 36,700 | 1877億7471万 | +7.57% | 40.8 | 5.14 |
| 04/19 | 5,640 | 5,750 | 5,640 | 5,720 | +2.14% | 82,400 | 1894億3057万 | +8.99% | 41.16 | 5.18 |
| 04/18 | 5,640 | 5,660 | 5,570 | 5,600 | -0.71% | 71,700 | 1854億5651万 | +7.28% | 40.3 | 5.07 |
| 04/17 | 5,590 | 5,650 | 5,560 | 5,640 | +0.89% | 69,000 | 1867億8119万 | +8.48% | 40.59 | 5.11 |
| 04/16 | 5,430 | 5,620 | 5,420 | 5,590 | +2.57% | 102,200 | 1851億2533万 | +7.96% | 40.23 | 5.06 |
| 04/15 | 5,380 | 5,470 | 5,350 | 5,450 | +3.02% | 79,300 | 1804億8892万 | +5.7% | 39.22 | 4.94 |
| 04/12 | 5,350 | 5,350 | 5,220 | 5,290 | -0.38% | 34,500 | 1751億9016万 | +3% | 38.07 | 4.79 |
| 04/11 | 5,230 | 5,330 | 5,230 | 5,310 | +1.14% | 26,700 | 1758億5251万 | +3.65% | 38.21 | 4.81 |
| 04/10 | 5,200 | 5,260 | 5,200 | 5,250 | -0.76% | 23,200 | 1738億6547万 | +2.62% | 37.78 | 4.76 |
| 04/09 | 5,350 | 5,350 | 5,250 | 5,290 | -1.12% | 31,100 | 1751億9016万 | +3.48% | 38.07 | 4.79 |
| 04/08 | 5,260 | 5,360 | 5,260 | 5,350 | +1.33% | 68,400 | 1771億7720万 | +4.72% | 38.5 | 4.85 |
| 04/05 | 5,300 | 5,370 | 5,200 | 5,280 | +2.92% | 113,300 | 1748億5899万 | +3.57% | 38 | 4.78 |
| 04/04 | 5,130 | 5,160 | 5,090 | 5,130 | +0.39% | 42,400 | 1698億9141万 | +0.87% | 36.92 | 4.65 |
| 04/03 | 5,040 | 5,110 | 5,020 | 5,110 | +0.79% | 39,900 | 1692億2906万 | +0.61% | 36.77 | 4.63 |
| 04/02 | 5,210 | 5,210 | 5,060 | 5,070 | -1.93% | 32,800 | 1679億437万 | -0.12% | 36.49 | 4.59 |
| 04/01 | 5,170 | 5,220 | 5,130 | 5,170 | +0.39% | 44,000 | 1712億1609万 | +1.89% | 37.21 | 4.68 |
| 03/29 | 5,120 | 5,180 | 5,110 | 5,150 | +1.78% | 40,800 | 1705億5375万 | +1.52% | 37.06 | 4.67 |
| 03/28 | 5,110 | 5,130 | 5,060 | 5,060 | -1.56% | 38,200 | 1675億7320万 | -0.08% | 36.41 | 4.58 |
| 03/27 | 5,130 | 5,180 | 5,110 | 5,140 | +0.19% | 44,600 | 1702億2258万 | +1.6% | 36.99 | 4.66 |
| 03/26 | 5,020 | 5,150 | 4,965 | 5,130 | +3.64% | 89,600 | 1698億9141万 | +1.52% | 36.92 | 4.65 |
| 03/25 | 5,030 | 5,040 | 4,900 | 4,950 | -1.59% | 65,400 | 1639億3030万 | -2.17% | 35.62 | 4.48 |
| 03/22 | 5,110 | 5,140 | 5,020 | 5,030 | -2.33% | 53,500 | 1665億7968万 | -0.71% | 36.2 | 4.56 |
| 03/20 | 5,070 | 5,160 | 5,040 | 5,150 | +1.58% | 51,600 | 1705億5375万 | +1.7% | 37.06 | 4.67 |
| 03/19 | 5,120 | 5,130 | 5,020 | 5,070 | -1.93% | 66,400 | 1679億437万 | +0.46% | 36.49 | 4.59 |
| 03/18 | 5,070 | 5,180 | 5,060 | 5,170 | +1.17% | 59,900 | 1712億1609万 | +2.72% | 37.21 | 4.68 |
| 03/15 | 5,050 | 5,280 | 5,040 | 5,110 | +1.79% | 141,800 | 1692億2906万 | +2.02% | 36.77 | 4.63 |
| 03/14 | 5,150 | 5,160 | 4,995 | 5,020 | -0.79% | 38,600 | 1662億4851万 | +0.66% | 36.13 | 4.55 |
| 03/13 | 5,130 | 5,160 | 5,050 | 5,060 | -1.36% | 40,000 | 1675億7320万 | +1.83% | 36.41 | 4.58 |
| 03/12 | 5,080 | 5,160 | 5,050 | 5,130 | +1.79% | 64,000 | 1698億9141万 | +3.7% | 36.92 | 4.65 |
| 03/11 | 4,965 | 5,070 | 4,965 | 5,040 | +1.92% | 71,400 | 1669億1085万 | +2.31% | 36.27 | 4.57 |
| 03/08 | 4,915 | 4,955 | 4,915 | 4,945 | -0.2% | 100,700 | 1637億6472万 | +0.86% | 35.59 | 4.48 |
| 03/07 | 5,010 | 5,030 | 4,925 | 4,955 | -3.41% | 154,800 | 1640億9589万 | +1.56% | 35.66 | 4.49 |
| 03/06 | 5,140 | 5,170 | 5,110 | 5,130 | -0.58% | 42,500 | 1698億9141万 | +5.66% | 36.92 | 4.65 |
| 03/05 | 5,150 | 5,170 | 5,130 | 5,160 | -1.15% | 74,100 | 1708億8492万 | +6.99% | 37.13 | 4.68 |
| 03/04 | 5,080 | 5,260 | 5,080 | 5,220 | +3.16% | 139,500 | 1728億7196万 | +8.93% | 37.57 | 4.73 |
| 03/01 | 5,030 | 5,070 | 4,975 | 5,060 | +1.3% | 53,400 | 1675億7320万 | +6.39% | 36.41 | 4.58 |
| 02/28 | 4,975 | 5,050 | 4,945 | 4,995 | +0.81% | 75,200 | 1654億2058万 | +5.58% | 35.95 | 4.53 |
| 02/27 | 4,985 | 5,040 | 4,945 | 4,955 | -1.69% | 139,200 | 1640億9589万 | +5.29% | 35.66 | 4.49 |
| 02/26 | 5,030 | 5,100 | 5,020 | 5,040 | +0.4% | 79,400 | 1669億1085万 | +7.46% | 36.27 | 4.57 |
| 02/25 | 5,130 | 5,130 | 4,985 | 5,020 | -2.14% | 99,600 | 1662億4851万 | +7.47% | 36.13 | 4.55 |
| 02/22 | 4,995 | 5,140 | 4,990 | 5,130 | +4.16% | 112,500 | 1698億9141万 | +10.23% | 36.92 | 4.65 |
| 02/21 | 4,935 | 5,010 | 4,925 | 4,925 | -0.2% | 119,200 | 1631億237万 | +6.44% | 35.44 | 4.46 |
| 02/20 | 5,000 | 5,090 | 4,875 | 4,935 | -1.3% | 228,700 | 1634億3354万 | +7.14% | 35.51 | 4.47 |
| 02/19 | 5,130 | 5,200 | 4,990 | 5,000 | -5.84% | 280,300 | 1655億8617万 | +9.08% | 35.98 | 4.53 |
| 02/18 | 5,170 | 5,350 | 5,150 | 5,310 | +4.32% | 163,700 | 1758億5251万 | +16.55% | 38.21 | 4.81 |
| 02/15 | 4,905 | 5,090 | 4,905 | 5,090 | +2.31% | 137,600 | 1685億6672万 | +12.69% | 36.63 | 4.61 |
| 02/14 | 4,900 | 5,090 | 4,900 | 4,975 | +5.07% | 248,900 | 1647億5823万 | +10.8% | 35.8 | 4.51 |
| 02/13 | 4,720 | 4,780 | 4,620 | 4,735 | +0.42% | 140,000 | 1568億1010万 | +6.02% | 34.08 | 4.29 |
| 02/12 | 4,640 | 4,715 | 4,625 | 4,715 | +2.95% | 109,900 | 1561億4775万 | +5.91% | 33.93 | 4.27 |
| 02/08 | 4,495 | 4,585 | 4,485 | 4,580 | +0.88% | 61,000 | 1516億7693万 | +3.13% | 32.96 | 4.15 |
| 02/07 | 4,580 | 4,580 | 4,495 | 4,540 | -0.77% | 35,800 | 1503億5224万 | +2.32% | 32.67 | 4.11 |
| 02/06 | 4,560 | 4,680 | 4,555 | 4,575 | +1.1% | 62,400 | 1515億1134万 | +3.23% | 32.92 | 4.15 |
| 02/05 | 4,585 | 4,640 | 4,495 | 4,525 | -1.31% | 56,100 | 1498億5548万 | +2.58% | 32.56 | 4.1 |
| 02/04 | 4,465 | 4,595 | 4,465 | 4,585 | +2.69% | 72,300 | 1518億4251万 | +4.47% | 33 | 4.15 |
| 02/01 | 4,360 | 4,515 | 4,360 | 4,465 | +2.29% | 73,900 | 1478億6844万 | +2.1% | 32.13 | 4.05 |
| 01/31 | 4,360 | 4,455 | 4,350 | 4,365 | +0.34% | 64,900 | 1445億5672万 | -0.14% | 31.41 | 3.95 |
| 01/30 | 4,325 | 4,365 | 4,285 | 4,350 | +0.46% | 60,700 | 1440億5996万 | -0.64% | 31.3 | 3.94 |
| 01/29 | 4,365 | 4,390 | 4,300 | 4,330 | -0.92% | 38,200 | 1433億9762万 | -1.1% | 31.16 | 3.92 |
| 01/28 | 4,285 | 4,425 | 4,285 | 4,370 | +0.69% | 74,400 | 1447億2231万 | -0.3% | 31.45 | 3.96 |
| 01/25 | 4,365 | 4,415 | 4,270 | 4,340 | -2.03% | 67,400 | 1437億2879万 | -1.09% | 31.23 | 3.93 |
| 01/24 | 4,395 | 4,445 | 4,345 | 4,430 | +1.26% | 30,600 | 1467億934万 | +0.7% | 31.88 | 4.01 |
| 01/23 | 4,480 | 4,480 | 4,370 | 4,375 | -3.85% | 68,200 | 1448億8789万 | -0.79% | 31.48 | 3.96 |
| 01/22 | 4,580 | 4,580 | 4,510 | 4,550 | -0.11% | 28,300 | 1506億8341万 | +2.92% | 32.74 | 4.12 |
| 01/21 | 4,650 | 4,650 | 4,535 | 4,555 | -0.76% | 30,900 | 1508億4900万 | +2.73% | 32.78 | 4.13 |
| 01/18 | 4,495 | 4,605 | 4,495 | 4,590 | +2.68% | 73,500 | 1520億810万 | +3.17% | 33.03 | 4.16 |
| 01/17 | 4,400 | 4,470 | 4,360 | 4,470 | +1.71% | 59,800 | 1480億3403万 | +0.2% | 32.17 | 4.05 |
| 01/16 | 4,435 | 4,480 | 4,365 | 4,395 | +0.23% | 69,500 | 1455億5024万 | -1.88% | 31.63 | 3.98 |
| 01/15 | 4,260 | 4,425 | 4,245 | 4,385 | +2.1% | 63,900 | 1452億1907万 | -2.53% | 31.56 | 3.97 |
| 01/11 | 4,370 | 4,420 | 4,285 | 4,295 | -1.04% | 53,800 | 1422億3852万 | -5.02% | 30.91 | 3.89 |
| 01/10 | 4,410 | 4,410 | 4,290 | 4,340 | -1.59% | 59,100 | 1437億2879万 | -4.55% | 31.23 | 3.93 |
| 01/09 | 4,425 | 4,495 | 4,400 | 4,410 | +0.46% | 51,700 | 1460億4700万 | -3.4% | 31.74 | 4 |
| 01/08 | 4,395 | 4,420 | 4,345 | 4,390 | +0.11% | 66,400 | 1453億8465万 | -4.11% | 31.59 | 3.98 |
