PBR
2019/06/12～2019/11/08
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 |
| 11/08 | 1,380 | 1,458 | 1,374 | 1,386 | +0.43% | 19,900 | 43億7613万 | +4.21% | 5.04 | 0.32 |
| 11/07 | 1,427 | 1,427 | 1,336 | 1,380 | -2.47% | 8,500 | 43億5718万 | +3.99% | 5.01 | 0.32 |
| 11/06 | 1,400 | 1,429 | 1,400 | 1,415 | +1.07% | 5,100 | 44億6769万 | +6.95% | 5.14 | 0.32 |
| 11/05 | 1,410 | 1,420 | 1,384 | 1,400 | -1.13% | 5,300 | 44億2033万 | +6.14% | 5.09 | 0.32 |
| 11/01 | 1,408 | 1,416 | 1,377 | 1,416 | +2.53% | 1,500 | 44億7085万 | +7.6% | 5.15 | 0.32 |
| 10/31 | 1,419 | 1,425 | 1,380 | 1,381 | -1.29% | 17,400 | 43億6034万 | +5.18% | 5.02 | 0.32 |
| 10/30 | 1,364 | 1,399 | 1,364 | 1,399 | +1.82% | 1,800 | 44億1717万 | +6.79% | 5.08 | 0.32 |
| 10/29 | 1,357 | 1,374 | 1,355 | 1,374 | +0.96% | 2,700 | 43億3824万 | +5.21% | 4.99 | 0.32 |
| 10/28 | 1,370 | 1,371 | 1,360 | 1,361 | +0.89% | 10,800 | 42億9719万 | +4.53% | 4.95 | 0.31 |
| 10/25 | 1,389 | 1,389 | 1,346 | 1,349 | -1.82% | 9,200 | 42億5930万 | +3.77% | 4.9 | 0.31 |
| 10/24 | 1,335 | 1,380 | 1,335 | 1,374 | +2.92% | 10,600 | 43億3824万 | +5.94% | 4.99 | 0.32 |
| 10/23 | 1,330 | 1,335 | 1,330 | 1,335 | +0.38% | 1,700 | 42億1510万 | +3.17% | 4.85 | 0.31 |
| 10/21 | 1,305 | 1,330 | 1,302 | 1,330 | +3.5% | 3,800 | 41億9931万 | +2.86% | 4.83 | 0.31 |
| 10/18 | 1,285 | 1,285 | 1,279 | 1,285 | +0.78% | 700 | 40億5723万 | -0.46% | 4.67 | 0.29 |
| 10/17 | 1,271 | 1,275 | 1,271 | 1,275 | +0.55% | 300 | 40億2566万 | -1.16% | 4.63 | 0.29 |
| 10/16 | 1,276 | 1,283 | 1,251 | 1,268 | -0.94% | 7,300 | 40億356万 | -1.78% | 4.61 | 0.29 |
| 10/15 | 1,283 | 1,294 | 1,280 | 1,280 | +0.39% | 1,400 | 40億4144万 | -0.93% | 4.65 | 0.29 |
| 10/11 | 1,272 | 1,282 | 1,272 | 1,275 | -0.23% | 3,200 | 40億2566万 | -1.32% | 4.63 | 0.29 |
| 10/10 | 1,272 | 1,280 | 1,272 | 1,278 | +0.47% | 4,400 | 40億3513万 | -1.16% | 4.64 | 0.29 |
| 10/09 | 1,278 | 1,280 | 1,272 | 1,272 | -0.55% | 3,500 | 40億1618万 | -1.7% | 4.62 | 0.29 |
| 10/08 | 1,272 | 1,279 | 1,272 | 1,279 | +0.31% | 1,900 | 40億3829万 | -1.24% | 4.65 | 0.29 |
| 10/07 | 1,272 | 1,281 | 1,272 | 1,275 | -1.01% | 1,000 | 40億2566万 | -1.62% | 4.63 | 0.29 |
| 10/04 | 1,293 | 1,293 | 1,280 | 1,288 | +0.16% | 1,200 | 40億6670万 | -0.69% | 4.68 | 0.3 |
| 10/03 | 1,297 | 1,297 | 1,286 | 1,286 | -0.69% | 1,300 | 40億6039万 | -0.92% | 4.67 | 0.3 |
| 10/02 | 1,305 | 1,305 | 1,295 | 1,295 | -0.77% | 2,100 | 40億8880万 | -0.31% | 4.71 | 0.3 |
| 10/01 | 1,288 | 1,305 | 1,287 | 1,305 | +1.32% | 2,700 | 41億2038万 | +0.54% | 4.74 | 0.3 |
| 09/30 | 1,291 | 1,293 | 1,288 | 1,288 | -1.6% | 900 | 40億6670万 | -0.77% | 4.68 | 0.3 |
| 09/27 | 1,320 | 1,320 | 1,305 | 1,309 | -0.83% | 600 | 41億3301万 | +0.85% | 4.76 | 0.3 |
| 09/26 | 1,335 | 1,355 | 1,302 | 1,320 | -1.12% | 8,400 | 41億6774万 | +1.77% | 4.8 | 0.3 |
| 09/25 | 1,325 | 1,335 | 1,297 | 1,335 | +1.52% | 2,200 | 42億1510万 | +3.01% | 4.85 | 0.31 |
| 09/24 | 1,290 | 1,315 | 1,290 | 1,315 | +1.78% | 2,800 | 41億5195万 | +1.62% | 4.78 | 0.3 |
| 09/20 | 1,290 | 1,300 | 1,287 | 1,292 | +0.16% | 10,200 | 40億7933万 | 0% | 4.7 | 0.3 |
| 09/19 | 1,291 | 1,294 | 1,286 | 1,290 | -0.08% | 800 | 40億7302万 | -0.15% | 4.69 | 0.3 |
| 09/18 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 200 | 40億7618万 | -0.15% | 4.69 | 0.3 |
| 09/17 | 1,279 | 1,296 | 1,279 | 1,291 | -1% | 1,700 | 40億7618万 | -0.15% | 4.69 | 0.3 |
| 09/13 | 1,282 | 1,308 | 1,282 | 1,304 | +1.24% | 3,100 | 41億1722万 | +0.69% | 4.74 | 0.3 |
| 09/12 | 1,286 | 1,292 | 1,280 | 1,288 | +0.16% | 2,200 | 40億6670万 | -0.39% | 4.68 | 0.3 |
| 09/11 | 1,277 | 1,291 | 1,277 | 1,286 | +0.7% | 300 | 40億6039万 | -0.46% | 4.67 | 0.3 |
| 09/10 | 1,271 | 1,279 | 1,269 | 1,277 | -0.16% | 3,800 | 40億3197万 | -1.08% | 4.64 | 0.29 |
| 09/09 | 1,275 | 1,284 | 1,275 | 1,279 | -0.85% | 1,000 | 40億3829万 | -0.85% | 4.65 | 0.29 |
| 09/06 | 1,282 | 1,290 | 1,272 | 1,290 | 0% | 5,200 | 40億7302万 | 0% | 4.69 | 0.3 |
| 09/05 | 1,309 | 1,316 | 1,290 | 1,290 | -1.45% | 2,700 | 40億7302万 | +0.08% | 4.69 | 0.3 |
| 09/04 | 1,303 | 1,322 | 1,297 | 1,309 | +1% | 1,600 | 41億3301万 | +1.63% | 4.76 | 0.3 |
| 09/03 | 1,308 | 1,316 | 1,296 | 1,296 | -0.15% | 700 | 40億9196万 | +0.7% | 4.71 | 0.3 |
| 09/02 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 1,400 | 40億9828万 | +0.93% | 4.72 | 0.3 |
| 08/30 | 1,306 | 1,327 | 1,286 | 1,298 | -0.92% | 1,600 | 40億9828万 | +1.01% | 4.72 | 0.3 |
| 08/29 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 900 | 41億3617万 | +2.02% | 4.76 | 0.3 |
| 08/28 | 1,288 | 1,350 | 1,286 | 1,320 | +2.48% | 5,100 | 41億6774万 | +2.88% | 4.8 | 0.3 |
| 08/27 | 1,291 | 1,299 | 1,281 | 1,288 | -0.31% | 2,100 | 40億6670万 | +0.55% | 4.68 | 0.3 |
| 08/26 | 1,294 | 1,294 | 1,291 | 1,292 | +0.7% | 1,800 | 40億7933万 | +0.94% | 4.7 | 0.3 |
| 08/23 | 1,268 | 1,290 | 1,268 | 1,283 | -0.54% | 1,000 | 40億5092万 | +0.16% | 4.66 | 0.29 |
| 08/22 | 1,286 | 1,296 | 1,285 | 1,290 | -0.31% | 1,100 | 40億7302万 | +0.7% | 4.69 | 0.3 |
| 08/21 | 1,294 | 1,294 | 1,294 | 1,294 | +0.54% | 100 | 40億8565万 | +1.01% | 4.7 | 0.3 |
| 08/20 | 1,282 | 1,287 | 1,279 | 1,287 | +0.39% | 2,200 | 40億6355万 | +0.47% | 4.68 | 0.3 |
| 08/19 | 1,279 | 1,282 | 1,279 | 1,282 | +0.47% | 200 | 40億4776万 | +0.08% | 4.66 | 0.29 |
| 08/16 | 1,283 | 1,291 | 1,271 | 1,276 | -1.47% | 2,500 | 40億2881万 | -0.47% | 4.64 | 0.29 |
| 08/15 | 1,275 | 1,295 | 1,275 | 1,295 | -0.46% | 700 | 40億8880万 | +1.01% | 4.71 | 0.3 |
| 08/14 | 1,295 | 1,306 | 1,295 | 1,301 | +0.15% | 800 | 41億775万 | +1.4% | 4.73 | 0.3 |
| 08/13 | 1,279 | 1,307 | 1,279 | 1,299 | -2.55% | 2,300 | 41億143万 | +1.25% | 4.72 | 0.3 |
| 08/09 | 1,295 | 1,425 | 1,295 | 1,333 | +5.38% | 16,700 | 42億879万 | +3.82% | 4.84 | 0.31 |
| 08/08 | 1,260 | 1,265 | 1,260 | 1,265 | +0.4% | 500 | 39億9408万 | -1.4% | 4.6 | 0.29 |
| 08/07 | 1,258 | 1,260 | 1,258 | 1,260 | +0.16% | 700 | 39億7830万 | -1.95% | 4.58 | 0.29 |
| 08/06 | 1,267 | 1,267 | 1,246 | 1,258 | -0.24% | 2,100 | 39億7198万 | -2.25% | 4.57 | 0.29 |
| 08/05 | 1,261 | 1,262 | 1,261 | 1,261 | -0.55% | 600 | 39億8145万 | -2.17% | 4.58 | 0.29 |
| 08/02 | 1,253 | 1,268 | 1,251 | 1,268 | +0.16% | 1,300 | 40億356万 | -1.71% | 4.61 | 0.29 |
| 08/01 | 1,266 | 1,268 | 1,266 | 1,266 | -0.31% | 800 | 39億9724万 | -1.94% | 4.6 | 0.29 |
| 07/31 | 1,272 | 1,272 | 1,270 | 1,270 | -0.55% | 300 | 40億987万 | -1.78% | 4.62 | 0.29 |
| 07/30 | 1,271 | 1,277 | 1,270 | 1,277 | +0.47% | 1,200 | 40億3197万 | -1.31% | 4.64 | 0.29 |
| 07/29 | 1,278 | 1,282 | 1,271 | 1,271 | -0.39% | 1,200 | 40億1303万 | -1.85% | 4.62 | 0.29 |
| 07/26 | 1,276 | 1,276 | 1,276 | 1,276 | -0.62% | 100 | 40億2881万 | -1.54% | 4.64 | 0.29 |
| 07/25 | 1,296 | 1,296 | 1,281 | 1,284 | +0.71% | 2,900 | 40億5407万 | -1% | 4.67 | 0.29 |
| 07/24 | 1,273 | 1,275 | 1,273 | 1,275 | +0.16% | 300 | 40億2566万 | -1.77% | 4.63 | 0.29 |
| 07/23 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 100 | 40億1934万 | -2.08% | 4.63 | 0.29 |
| 07/22 | 1,275 | 1,275 | 1,273 | 1,273 | -1.77% | 600 | 40億1934万 | -2.15% | 4.63 | 0.29 |
| 07/18 | 1,272 | 1,296 | 1,272 | 1,296 | +0.54% | 400 | 40億9196万 | -0.54% | 4.71 | 0.3 |
| 07/17 | 1,280 | 1,296 | 1,265 | 1,289 | -0.08% | 3,000 | 40億6986万 | -1.07% | 4.68 | 0.3 |
| 07/16 | 1,305 | 1,305 | 1,290 | 1,290 | -0.92% | 1,600 | 40億7302万 | -1% | 4.69 | 0.3 |
| 07/12 | 1,299 | 1,302 | 1,293 | 1,302 | +0.77% | 800 | 41億1091万 | -0.08% | 4.73 | 0.3 |
| 07/11 | 1,295 | 1,305 | 1,290 | 1,292 | -0.31% | 1,700 | 40億7933万 | -0.84% | 4.7 | 0.3 |
| 07/10 | 1,291 | 1,310 | 1,291 | 1,296 | +0.47% | 1,300 | 40億9196万 | -0.46% | 4.71 | 0.3 |
| 07/09 | 1,293 | 1,293 | 1,290 | 1,290 | -1% | 300 | 40億7302万 | -0.92% | 4.69 | 0.3 |
| 07/08 | 1,309 | 1,309 | 1,292 | 1,303 | -0.76% | 1,100 | 41億1406万 | +0.15% | 4.74 | 0.3 |
| 07/05 | 1,300 | 1,313 | 1,300 | 1,313 | +0.23% | 800 | 41億4564万 | +1% | 4.77 | 0.3 |
| 07/04 | 1,309 | 1,310 | 1,306 | 1,310 | +0.38% | 500 | 41億3617万 | +0.85% | 4.76 | 0.3 |
| 07/03 | 1,315 | 1,315 | 1,305 | 1,305 | -0.76% | 500 | 41億2038万 | +0.54% | 4.74 | 0.3 |
| 07/02 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 300 | 41億5195万 | +1.31% | 4.78 | 0.3 |
| 07/01 | 1,307 | 1,315 | 1,306 | 1,315 | +0.61% | 500 | 41億5195万 | +1.31% | 4.78 | 0.3 |
| 06/28 | 1,306 | 1,307 | 1,306 | 1,307 | +0.54% | 200 | 41億2669万 | +0.77% | 4.75 | 0.3 |
| 06/27 | 1,292 | 1,312 | 1,292 | 1,300 | +0.62% | 3,900 | 41億459万 | +0.31% | 4.72 | 0.3 |
| 06/26 | 1,311 | 1,311 | 1,274 | 1,292 | -1.15% | 2,600 | 40億7933万 | -0.31% | 4.7 | 0.3 |
| 06/25 | 1,314 | 1,314 | 1,307 | 1,307 | +0.93% | 800 | 41億2669万 | +0.77% | 4.75 | 0.3 |
| 06/24 | 1,325 | 1,325 | 1,235 | 1,295 | 0% | 3,100 | 40億8880万 | -0.15% | 4.71 | 0.3 |
| 06/21 | 1,299 | 1,299 | 1,292 | 1,295 | -0.38% | 1,500 | 40億8880万 | -0.23% | 4.71 | 0.3 |
| 06/20 | 1,305 | 1,305 | 1,283 | 1,300 | -0.38% | 1,500 | 41億459万 | +0.08% | 4.72 | 0.3 |
| 06/19 | 1,306 | 1,306 | 1,282 | 1,305 | -0.84% | 1,800 | 41億2038万 | +0.38% | 4.74 | 0.3 |
| 06/18 | 1,330 | 1,330 | 1,316 | 1,316 | +0.46% | 300 | 41億5511万 | +1.31% | 4.78 | 0.3 |
| 06/17 | 1,315 | 1,315 | 1,287 | 1,310 | 0% | 20,700 | 41億3617万 | +0.92% | 4.76 | 0.3 |
| 06/14 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 500 | 41億3617万 | +0.92% | 4.76 | 0.3 |
| 06/13 | 1,305 | 1,310 | 1,305 | 1,310 | +0.77% | 1,200 | 41億3617万 | +1% | 4.76 | 0.3 |
| 06/12 | 1,294 | 1,301 | 1,294 | 1,300 | +0.46% | 1,500 | 41億459万 | +0.31% | 4.72 | 0.3 |
