PBR
2019/03/18～2019/08/15
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 |
| 08/15 | 5,140 | 5,190 | 5,110 | 5,170 | -2.45% | 39,400 | 1712億1609万 | -3.76% | 37.21 | 4.68 |
| 08/14 | 5,290 | 5,320 | 5,270 | 5,300 | +1.53% | 47,300 | 1755億2134万 | -1.52% | 38.14 | 4.8 |
| 08/13 | 5,160 | 5,230 | 5,130 | 5,220 | -0.38% | 63,100 | 1728億7196万 | -3.12% | 37.57 | 4.73 |
| 08/09 | 5,150 | 5,270 | 5,150 | 5,240 | +2.34% | 59,500 | 1735億3430万 | -2.93% | 37.71 | 4.75 |
| 08/08 | 5,050 | 5,170 | 5,050 | 5,120 | +1.39% | 46,100 | 1695億6023万 | -5.2% | 36.85 | 4.64 |
| 08/07 | 5,050 | 5,140 | 4,975 | 5,050 | +0.4% | 66,900 | 1672億4203万 | -6.55% | 36.34 | 4.58 |
| 08/06 | 4,950 | 5,040 | 4,845 | 5,030 | -0.4% | 107,000 | 1665億7968万 | -7.04% | 36.2 | 4.56 |
| 08/05 | 5,330 | 5,330 | 4,975 | 5,050 | -7.68% | 193,000 | 1672億4203万 | -6.86% | 36.34 | 4.58 |
| 08/02 | 5,520 | 5,670 | 5,450 | 5,470 | -2.67% | 114,900 | 1811億5126万 | +0.76% | 39.37 | 4.96 |
| 08/01 | 5,500 | 5,660 | 5,140 | 5,620 | +5.24% | 178,300 | 1861億1885万 | +3.77% | 40.44 | 5.09 |
| 07/31 | 5,400 | 5,450 | 5,340 | 5,340 | -2.91% | 99,900 | 1768億4602万 | -0.96% | 38.43 | 4.84 |
| 07/30 | 5,600 | 5,650 | 5,460 | 5,500 | -1.79% | 156,200 | 1821億4478万 | +2.14% | 39.58 | 4.98 |
| 07/29 | 5,530 | 5,600 | 5,500 | 5,600 | +1.27% | 42,700 | 1854億5651万 | +4.21% | 40.3 | 5.07 |
| 07/26 | 5,530 | 5,560 | 5,500 | 5,530 | +0.18% | 32,300 | 1831億3830万 | +3.13% | 39.8 | 5.01 |
| 07/25 | 5,510 | 5,590 | 5,510 | 5,520 | +0.91% | 50,400 | 1828億713万 | +3.08% | 39.72 | 5 |
| 07/24 | 5,500 | 5,530 | 5,440 | 5,470 | -0.55% | 51,100 | 1811億5126万 | +2.32% | 39.37 | 4.96 |
| 07/23 | 5,420 | 5,530 | 5,420 | 5,500 | +0.92% | 30,900 | 1821億4478万 | +3.03% | 39.58 | 4.98 |
| 07/22 | 5,440 | 5,500 | 5,390 | 5,450 | -0.55% | 52,300 | 1804億8892万 | +2.27% | 39.22 | 4.94 |
| 07/19 | 5,350 | 5,510 | 5,350 | 5,480 | +3.4% | 59,200 | 1814億8244万 | +2.95% | 39.44 | 4.97 |
| 07/18 | 5,390 | 5,450 | 5,300 | 5,300 | -3.11% | 74,400 | 1755億2134万 | -0.38% | 38.14 | 4.8 |
| 07/17 | 5,440 | 5,510 | 5,430 | 5,470 | +0.18% | 37,100 | 1811億5126万 | +2.68% | 39.37 | 4.96 |
| 07/16 | 5,440 | 5,500 | 5,420 | 5,460 | +0.55% | 41,300 | 1808億2009万 | +2.38% | 39.29 | 4.95 |
| 07/12 | 5,460 | 5,540 | 5,430 | 5,430 | -1.45% | 32,900 | 1798億2658万 | +1.82% | 39.08 | 4.92 |
| 07/11 | 5,520 | 5,580 | 5,510 | 5,510 | +0.73% | 36,300 | 1824億7595万 | +3.44% | 39.65 | 4.99 |
| 07/10 | 5,400 | 5,490 | 5,400 | 5,470 | +0.74% | 61,500 | 1811億5126万 | +2.86% | 39.37 | 4.96 |
| 07/09 | 5,440 | 5,500 | 5,410 | 5,430 | -0.18% | 40,400 | 1798億2658万 | +2.34% | 39.08 | 4.92 |
| 07/08 | 5,520 | 5,550 | 5,370 | 5,440 | -0.55% | 77,000 | 1801億5775万 | +2.84% | 39.15 | 4.93 |
| 07/05 | 5,420 | 5,480 | 5,410 | 5,470 | +2.82% | 67,000 | 1811億5126万 | +3.68% | 39.37 | 4.96 |
| 07/04 | 5,230 | 5,360 | 5,230 | 5,320 | +2.31% | 66,000 | 1761億8368万 | +1.1% | 38.29 | 4.82 |
| 07/03 | 5,190 | 5,200 | 5,140 | 5,200 | -0.38% | 45,100 | 1722億961万 | -1.05% | 37.42 | 4.71 |
| 07/02 | 5,250 | 5,300 | 5,190 | 5,220 | -1.51% | 50,200 | 1728億7196万 | -0.76% | 37.57 | 4.73 |
| 07/01 | 5,320 | 5,330 | 5,220 | 5,300 | +1.53% | 50,400 | 1755億2134万 | +0.63% | 38.14 | 4.8 |
| 06/28 | 5,140 | 5,250 | 5,140 | 5,220 | +1.56% | 48,600 | 1728億7196万 | -0.89% | 37.57 | 4.73 |
| 06/27 | 5,050 | 5,150 | 5,030 | 5,140 | +1.98% | 35,700 | 1702億2258万 | -2.5% | 36.99 | 4.66 |
| 06/26 | 5,120 | 5,140 | 5,020 | 5,040 | -2.33% | 51,100 | 1669億1085万 | -4.56% | 36.27 | 4.57 |
| 06/25 | 5,190 | 5,310 | 5,150 | 5,160 | -1.15% | 122,100 | 1708億8492万 | -2.57% | 37.13 | 4.68 |
| 06/24 | 5,300 | 5,300 | 5,200 | 5,220 | -1.51% | 35,500 | 1728億7196万 | -1.58% | 37.57 | 4.73 |
| 06/21 | 5,380 | 5,380 | 5,260 | 5,300 | -1.12% | 51,100 | 1755億2134万 | -0.23% | 38.14 | 4.8 |
| 06/20 | 5,330 | 5,420 | 5,320 | 5,360 | +1.52% | 36,800 | 1775億837万 | +0.83% | 38.57 | 4.86 |
| 06/19 | 5,360 | 5,380 | 5,260 | 5,280 | -0.19% | 50,100 | 1748億5899万 | -0.68% | 38 | 4.78 |
| 06/18 | 5,270 | 5,350 | 5,250 | 5,290 | +0.38% | 49,200 | 1751億9016万 | -0.64% | 38.07 | 4.79 |
| 06/17 | 5,290 | 5,320 | 5,240 | 5,270 | -0.38% | 41,500 | 1745億2782万 | -1.09% | 37.93 | 4.77 |
| 06/14 | 5,330 | 5,390 | 5,250 | 5,290 | -2.22% | 76,900 | 1751億9016万 | -0.84% | 38.07 | 4.79 |
| 06/13 | 5,370 | 5,430 | 5,340 | 5,410 | -1.1% | 65,100 | 1791億6423万 | +1.31% | 38.93 | 4.9 |
| 06/12 | 5,580 | 5,600 | 5,460 | 5,470 | -2.84% | 38,500 | 1811億5126万 | +2.45% | 39.37 | 4.96 |
| 06/11 | 5,510 | 5,650 | 5,500 | 5,630 | +3.11% | 73,600 | 1864億5002万 | +5.65% | 40.52 | 5.1 |
| 06/10 | 5,360 | 5,460 | 5,340 | 5,460 | +3.61% | 48,700 | 1808億2009万 | +2.3% | 39.29 | 4.95 |
| 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 |
