PBR
2019/04/01～2019/09/03
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 |
| 09/03 | 1,743 | 1,743 | 1,743 | 1,743 | 0% | 200 | 36億5921万 | -1.75% | 12.88 | 0.93 |
| 09/02 | 1,733 | 1,743 | 1,733 | 1,743 | +0.58% | 600 | 36億5921万 | -1.86% | 12.88 | 0.93 |
| 08/30 | 1,743 | 1,745 | 1,733 | 1,733 | -0.57% | 300 | 36億3821万 | -2.53% | 12.81 | 0.93 |
| 08/28 | 1,766 | 1,776 | 1,743 | 1,743 | -1.3% | 400 | 36億5921万 | -2.13% | 12.88 | 0.93 |
| 08/27 | 1,759 | 1,766 | 1,759 | 1,766 | -1.83% | 300 | 37億749万 | -0.95% | 13.05 | 0.94 |
| 08/26 | 1,799 | 1,799 | 1,799 | 1,799 | +1.75% | 100 | 37億7677万 | +0.67% | 13.3 | 0.96 |
| 08/22 | 1,788 | 1,788 | 1,768 | 1,768 | -1.12% | 300 | 37億1169万 | -1.17% | 13.07 | 0.94 |
| 08/21 | 1,788 | 1,788 | 1,788 | 1,788 | -0.22% | 100 | 37億5368万 | -0.83% | 13.21 | 0.95 |
| 08/20 | 1,819 | 1,819 | 1,775 | 1,792 | +4.19% | 600 | 37億6208万 | -1.38% | 13.24 | 0.96 |
| 08/19 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 300 | 36億1092万 | -6.06% | 12.71 | 0.92 |
| 08/16 | 1,729 | 1,740 | 1,729 | 1,730 | -0.69% | 600 | 36億3192万 | -6.33% | 12.79 | 0.92 |
| 08/15 | 1,742 | 1,742 | 1,742 | 1,742 | 0% | 200 | 36億5711万 | -6.55% | 12.87 | 0.93 |
| 08/13 | 1,775 | 1,784 | 1,741 | 1,742 | -0.46% | 1,000 | 36億5711万 | -7.14% | 12.87 | 0.93 |
| 08/09 | 1,785 | 1,785 | 1,750 | 1,750 | -1.74% | 1,200 | 36億7390万 | -7.31% | 12.93 | 0.93 |
| 08/08 | 1,780 | 1,805 | 1,780 | 1,781 | +0.51% | 1,100 | 37億3898万 | -6.21% | 13.16 | 0.95 |
| 08/06 | 1,775 | 1,785 | 1,750 | 1,772 | 0% | 1,600 | 37億2009万 | -7.13% | 13.1 | 0.95 |
| 08/05 | 1,794 | 1,798 | 1,770 | 1,772 | -2.48% | 3,500 | 37億2009万 | -7.52% | 13.1 | 0.95 |
| 08/02 | 1,796 | 1,817 | 1,796 | 1,817 | +1.17% | 500 | 38億1456万 | -5.46% | 13.43 | 0.97 |
| 08/01 | 1,780 | 1,824 | 1,780 | 1,796 | -0.39% | 700 | 37億7047万 | -6.75% | 13.27 | 0.96 |
| 07/31 | 1,812 | 1,827 | 1,782 | 1,803 | -0.99% | 1,000 | 37億8517万 | -6.53% | 13.33 | 0.96 |
| 07/30 | 1,809 | 1,821 | 1,800 | 1,821 | +0.77% | 900 | 38億2296万 | -5.75% | 13.46 | 0.97 |
| 07/29 | 1,834 | 1,834 | 1,805 | 1,807 | +0.33% | 2,100 | 37億9357万 | -6.57% | 13.35 | 0.96 |
| 07/26 | 1,799 | 1,801 | 1,799 | 1,801 | -0.5% | 600 | 37億8097万 | -7.02% | 13.31 | 0.96 |
| 07/25 | 1,815 | 1,843 | 1,808 | 1,810 | +0.56% | 1,900 | 37億9987万 | -6.7% | 13.38 | 0.97 |
| 07/24 | 1,816 | 1,816 | 1,800 | 1,800 | +0.22% | 800 | 37億7887万 | -7.36% | 13.3 | 0.96 |
| 07/23 | 1,836 | 1,836 | 1,796 | 1,796 | -0.55% | 1,800 | 37億7047万 | -7.76% | 13.27 | 0.96 |
| 07/22 | 1,853 | 1,853 | 1,806 | 1,806 | -0.39% | 1,600 | 37億9147万 | -7.43% | 13.35 | 0.96 |
| 07/19 | 1,795 | 1,838 | 1,795 | 1,813 | +1.17% | 1,500 | 38億616万 | -7.31% | 13.4 | 0.97 |
| 07/18 | 1,860 | 1,860 | 1,791 | 1,792 | -3.91% | 4,200 | 37億6208万 | -8.62% | 13.24 | 0.96 |
| 07/17 | 1,839 | 1,865 | 1,790 | 1,865 | +1.86% | 5,700 | 39億1533万 | -5.14% | 13.78 | 1 |
| 07/16 | 1,740 | 1,871 | 1,717 | 1,831 | -14.04% | 23,500 | 38億4395万 | -7.01% | 13.53 | 0.98 |
| 07/12 | 2,133 | 2,183 | 2,130 | 2,130 | +0.09% | 5,300 | 44億7167万 | +8.12% | 15.74 | 1.14 |
| 07/11 | 2,155 | 2,155 | 2,087 | 2,128 | -1.25% | 7,100 | 44億6747万 | +8.74% | 15.73 | 1.14 |
| 07/10 | 2,124 | 2,155 | 2,124 | 2,155 | +1.56% | 2,200 | 45億2415万 | +10.85% | 15.93 | 1.15 |
| 07/09 | 2,158 | 2,161 | 2,106 | 2,122 | -0.93% | 3,300 | 44億5487万 | +9.89% | 15.68 | 1.13 |
| 07/08 | 2,089 | 2,148 | 2,089 | 2,142 | +3.98% | 4,700 | 44億9686万 | +11.56% | 15.83 | 1.14 |
| 07/05 | 2,036 | 2,108 | 2,036 | 2,060 | +1.18% | 3,200 | 43億2471万 | +8.08% | 15.22 | 1.1 |
| 07/04 | 2,025 | 2,036 | 2,025 | 2,036 | +1.19% | 600 | 42億7432万 | +6.93% | 15.05 | 1.09 |
| 07/03 | 2,011 | 2,023 | 2,005 | 2,012 | +0.05% | 2,000 | 42億2394万 | +5.67% | 14.87 | 1.07 |
| 07/02 | 2,000 | 2,025 | 2,000 | 2,011 | +1.62% | 1,800 | 42億2184万 | +5.51% | 14.86 | 1.07 |
| 07/01 | 1,941 | 1,980 | 1,941 | 1,979 | +3.4% | 2,300 | 41億5466万 | +3.56% | 14.63 | 1.06 |
| 06/28 | 1,911 | 1,930 | 1,911 | 1,914 | -0.05% | 1,200 | 40億1820万 | -0.05% | 14.15 | 1.02 |
| 06/27 | 1,957 | 1,957 | 1,910 | 1,915 | +1.81% | 2,700 | 40億2030万 | -0.26% | 14.15 | 1.02 |
| 06/26 | 1,870 | 1,889 | 1,870 | 1,881 | +0.7% | 700 | 39億4892万 | -2.39% | 13.9 | 1 |
| 06/25 | 1,868 | 1,887 | 1,868 | 1,868 | +0.11% | 800 | 39億2163万 | -3.51% | 13.81 | 1 |
| 06/24 | 1,885 | 1,900 | 1,854 | 1,866 | -0.74% | 2,400 | 39億1743万 | -4.16% | 13.79 | 1 |
| 06/21 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | 39億4682万 | -4.03% | 13.89 | 1 |
| 06/20 | 1,925 | 1,925 | 1,880 | 1,880 | -0.27% | 800 | 39億4682万 | -4.52% | 13.89 | 1 |
| 06/19 | 1,875 | 1,900 | 1,875 | 1,885 | -1.57% | 1,600 | 39億5732万 | -4.85% | 13.93 | 1.01 |
| 06/18 | 1,936 | 1,936 | 1,896 | 1,915 | +1% | 300 | 40億2030万 | -3.67% | 14.15 | 1.02 |
| 06/17 | 1,907 | 1,907 | 1,871 | 1,896 | -1.56% | 900 | 39億8041万 | -4.82% | 14.01 | 1.01 |
| 06/14 | 1,940 | 1,949 | 1,926 | 1,926 | -0.21% | 2,500 | 40億4339万 | -3.7% | 14.23 | 1.03 |
| 06/13 | 1,931 | 1,970 | 1,928 | 1,930 | +0.05% | 2,100 | 40億5179万 | -4.03% | 14.26 | 1.03 |
| 06/12 | 1,976 | 1,976 | 1,929 | 1,929 | -0.36% | 3,400 | 40億4969万 | -4.5% | 14.26 | 1.03 |
| 06/11 | 1,881 | 1,936 | 1,881 | 1,936 | +4.93% | 1,800 | 40億6439万 | -4.72% | 14.31 | 1.03 |
| 06/10 | 1,839 | 1,900 | 1,839 | 1,845 | +2.22% | 2,000 | 38億7334万 | -9.82% | 13.64 | 0.99 |
| 06/07 | 1,810 | 1,810 | 1,800 | 1,805 | -0.28% | 1,200 | 37億8937万 | -12.42% | 13.34 | 0.96 |
| 06/06 | 1,821 | 1,862 | 1,803 | 1,810 | -0.6% | 14,200 | 37億9987万 | -12.94% | 13.38 | 0.97 |
| 06/05 | 1,844 | 1,898 | 1,816 | 1,821 | -2.15% | 1,800 | 38億2296万 | -13.08% | 13.46 | 0.97 |
| 06/04 | 1,912 | 1,912 | 1,825 | 1,861 | +3.45% | 2,000 | 39億693万 | -11.8% | 13.75 | 0.99 |
| 06/03 | 2,003 | 2,003 | 1,760 | 1,799 | -10.23% | 17,200 | 37億7677万 | -15.3% | 13.3 | 0.96 |
| 05/31 | 2,012 | 2,050 | 2,004 | 2,004 | -0.79% | 1,000 | 42億714万 | -6.44% | 14.81 | 1.07 |
| 05/30 | 2,074 | 2,074 | 2,010 | 2,020 | -2.6% | 1,500 | 42億4073万 | -6.18% | 14.93 | 1.08 |
| 05/29 | 2,195 | 2,195 | 2,071 | 2,074 | -3.31% | 1,700 | 43億5410万 | -4.25% | 15.33 | 1.11 |
| 05/28 | 2,100 | 2,145 | 2,072 | 2,145 | +3.82% | 1,000 | 45億316万 | -1.52% | 15.85 | 1.15 |
| 05/27 | 2,024 | 2,116 | 2,001 | 2,066 | +1.08% | 1,900 | 43億3731万 | -5.96% | 15.27 | 1.1 |
| 05/24 | 2,060 | 2,098 | 2,010 | 2,044 | -2.29% | 3,300 | 42億9112万 | -7.72% | 15.11 | 1.09 |
| 05/23 | 2,101 | 2,105 | 2,092 | 2,092 | -0.38% | 700 | 43億9189万 | -6.4% | 15.46 | 1.12 |
| 05/22 | 2,150 | 2,150 | 2,100 | 2,100 | -2.33% | 700 | 44億868万 | -6.79% | 15.52 | 1.12 |
| 05/21 | 2,151 | 2,189 | 2,141 | 2,150 | -0.74% | 1,000 | 45億1365万 | -5.33% | 15.89 | 1.15 |
| 05/20 | 2,267 | 2,267 | 2,166 | 2,166 | +2.17% | 600 | 45億4724万 | -5.25% | 16.01 | 1.16 |
| 05/17 | 2,164 | 2,164 | 2,064 | 2,120 | -2.53% | 1,200 | 44億5067万 | -7.79% | 15.67 | 1.13 |
| 05/16 | 2,175 | 2,175 | 2,175 | 2,175 | +4.82% | 600 | 45億6614万 | -6.05% | 16.07 | 1.16 |
| 05/15 | 2,006 | 2,075 | 2,006 | 2,075 | +3.44% | 900 | 43億5620万 | -10.94% | 15.34 | 1.11 |
| 05/14 | 2,003 | 2,016 | 2,003 | 2,006 | -4.52% | 1,700 | 42億1134万 | -14.6% | 14.83 | 1.07 |
| 05/13 | 2,251 | 2,251 | 2,101 | 2,101 | -4.54% | 500 | 44億1078万 | -11.31% | 15.53 | 1.12 |
| 05/10 | 2,195 | 2,201 | 2,195 | 2,201 | +2.28% | 900 | 46億2072万 | -7.83% | 16.27 | 1.18 |
| 05/09 | 2,200 | 2,200 | 2,140 | 2,152 | -3.8% | 2,300 | 45億1785万 | -10.26% | 15.9 | 1.15 |
| 05/08 | 2,273 | 2,273 | 2,130 | 2,237 | -2.14% | 2,400 | 46億9630万 | -7.29% | 16.53 | 1.19 |
| 05/07 | 2,309 | 2,309 | 2,286 | 2,286 | +3.39% | 800 | 47億9917万 | -5.54% | 16.89 | 1.22 |
| 04/26 | 2,206 | 2,249 | 2,203 | 2,211 | -2.51% | 800 | 46億4172万 | -8.82% | 16.34 | 1.18 |
| 04/25 | 2,223 | 2,280 | 2,223 | 2,268 | +3.14% | 800 | 47億6138万 | -6.97% | 16.76 | 1.21 |
| 04/24 | 2,230 | 2,249 | 2,199 | 2,199 | +0.59% | 700 | 46億1652万 | -10.28% | 16.25 | 1.17 |
| 04/23 | 2,212 | 2,250 | 2,168 | 2,186 | -1.13% | 1,800 | 45億8923万 | -11.39% | 16.16 | 1.17 |
| 04/22 | 2,270 | 2,270 | 2,203 | 2,211 | -2.6% | 1,400 | 46億4172万 | -10.99% | 16.34 | 1.18 |
| 04/19 | 2,258 | 2,270 | 2,255 | 2,270 | +0.22% | 500 | 47億6558万 | -9.09% | 16.78 | 1.21 |
| 04/18 | 2,357 | 2,357 | 2,263 | 2,265 | -3.25% | 2,600 | 47億5508万 | -9.8% | 16.74 | 1.21 |
| 04/17 | 2,345 | 2,350 | 2,333 | 2,341 | -1.39% | 1,300 | 49億1463万 | -7.03% | 17.3 | 1.25 |
| 04/16 | 2,320 | 2,435 | 2,302 | 2,374 | -9.39% | 9,500 | 49億8391万 | -5.98% | 17.55 | 1.27 |
| 04/15 | 2,550 | 2,620 | 2,547 | 2,620 | +3.8% | 8,600 | 55億36万 | +3.56% | 19.36 | 1.4 |
| 04/12 | 2,549 | 2,553 | 2,522 | 2,524 | -1.02% | 1,700 | 52億9882万 | -0.04% | 18.65 | 1.35 |
| 04/11 | 2,540 | 2,550 | 2,540 | 2,550 | +0.59% | 600 | 53億5340万 | +1.31% | 18.85 | 1.36 |
| 04/10 | 2,541 | 2,542 | 2,535 | 2,535 | -0.51% | 400 | 53億2191万 | +0.92% | 18.74 | 1.35 |
| 04/09 | 2,510 | 2,548 | 2,510 | 2,548 | +0.91% | 700 | 53億4921万 | +1.47% | 18.83 | 1.36 |
| 04/08 | 2,511 | 2,544 | 2,511 | 2,525 | +0.8% | 1,700 | 53億92万 | +0.56% | 18.66 | 1.35 |
| 04/05 | 2,500 | 2,544 | 2,500 | 2,505 | +0.2% | 600 | 52億5893万 | -0.36% | 18.51 | 1.34 |
| 04/04 | 2,499 | 2,500 | 2,486 | 2,500 | -1.92% | 600 | 52億4844万 | -0.83% | 18.48 | 1.33 |
| 04/03 | 2,518 | 2,549 | 2,471 | 2,549 | -0.74% | 1,900 | 53億5130万 | +0.75% | 18.84 | 1.36 |
| 04/02 | 2,568 | 2,568 | 2,568 | 2,568 | +2.31% | 100 | 53億9119万 | +1.14% | 18.98 | 1.37 |
| 04/01 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 52億6943万 | -1.49% | 18.55 | 1.34 |
