PBR
2019/01/23～2019/06/21
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 |
| 06/21 | 3,675 | 3,820 | 3,650 | 3,680 | +0.96% | 140,700 | 250億1553万 | -8.16% | 134.31 | 16.6 |
| 06/20 | 3,500 | 3,715 | 3,440 | 3,645 | +5.35% | 178,800 | 247億7761万 | -10.62% | 133.04 | 16.44 |
| 06/19 | 3,495 | 3,600 | 3,450 | 3,460 | +1.17% | 81,500 | 235億2004万 | -16.49% | 126.28 | 15.61 |
| 06/18 | 3,530 | 3,545 | 3,410 | 3,420 | -3.25% | 84,000 | 232億4813万 | -18.38% | 124.82 | 15.43 |
| 06/17 | 3,645 | 3,795 | 3,525 | 3,535 | -3.02% | 87,400 | 240億2986万 | -16.05% | 129.02 | 15.94 |
| 06/14 | 3,525 | 3,690 | 3,510 | 3,645 | +3.4% | 79,800 | 247億7761万 | -13.85% | 133.04 | 16.44 |
| 06/13 | 3,670 | 3,710 | 3,510 | 3,525 | -3.95% | 152,100 | 239億6189万 | -17.14% | 128.66 | 15.9 |
| 06/12 | 3,820 | 3,820 | 3,615 | 3,670 | -4.05% | 231,900 | 249億4755万 | -14.23% | 133.95 | 16.55 |
| 06/11 | 3,880 | 3,915 | 3,820 | 3,825 | -1.42% | 39,500 | 260億120万 | -11.23% | 139.61 | 17.25 |
| 06/10 | 3,975 | 4,030 | 3,850 | 3,880 | -0.89% | 43,600 | 263億7507万 | -10.54% | 141.61 | 17.5 |
| 06/07 | 3,915 | 3,950 | 3,870 | 3,915 | +0.77% | 22,500 | 266億1299万 | -10.27% | 142.89 | 17.66 |
| 06/06 | 3,900 | 4,015 | 3,840 | 3,885 | -0.38% | 43,800 | 264億906万 | -11.5% | 141.8 | 17.52 |
| 06/05 | 4,015 | 4,040 | 3,855 | 3,900 | -0.89% | 66,200 | 265億1103万 | -11.72% | 142.34 | 17.59 |
| 06/04 | 4,215 | 4,265 | 3,930 | 3,935 | -6.31% | 96,700 | 267億4894万 | -11.43% | 143.62 | 17.75 |
| 06/03 | 4,240 | 4,355 | 4,120 | 4,200 | -0.94% | 58,700 | 285億5034万 | -5.87% | 153.29 | 18.94 |
| 05/31 | 4,040 | 4,350 | 4,030 | 4,240 | +4.95% | 80,300 | 288億2224万 | -5.27% | 154.75 | 19.12 |
| 05/30 | 4,200 | 4,200 | 3,995 | 4,040 | -3.81% | 92,600 | 274億6270万 | -10.02% | 147.45 | 18.22 |
| 05/29 | 4,310 | 4,355 | 4,170 | 4,200 | -3.23% | 56,200 | 285億5034万 | -7.06% | 153.29 | 18.94 |
| 05/28 | 4,400 | 4,455 | 4,245 | 4,340 | +0.12% | 81,100 | 295億201万 | -4.34% | 158.4 | 19.58 |
| 05/27 | 4,255 | 4,395 | 4,155 | 4,335 | +1.88% | 66,900 | 294億6802万 | -4.83% | 158.22 | 19.55 |
| 05/24 | 4,290 | 4,400 | 4,200 | 4,255 | -3.73% | 68,900 | 289億2421万 | -6.91% | 155.3 | 19.19 |
| 05/23 | 4,550 | 4,560 | 4,360 | 4,420 | -3.91% | 68,900 | 300億4583万 | -3.79% | 161.32 | 19.94 |
| 05/22 | 4,645 | 4,780 | 4,535 | 4,600 | -0.54% | 88,600 | 312億6942万 | -0.15% | 167.89 | 20.75 |
| 05/21 | 4,910 | 4,965 | 4,505 | 4,625 | -7.68% | 255,600 | 314億3936万 | +0.19% | 168.8 | 20.86 |
| 05/20 | 5,500 | 5,570 | 5,010 | 5,010 | -8.07% | 166,500 | 340億5647万 | +8.35% | 182.86 | 22.6 |
| 05/17 | 5,360 | 5,760 | 5,300 | 5,450 | +3.61% | 269,400 | 370億4746万 | +18.09% | 198.91 | 24.58 |
| 05/16 | 4,905 | 5,340 | 4,760 | 5,260 | +13.24% | 425,200 | 357億5590万 | +14.3% | 191.98 | 23.73 |
| 05/15 | 4,645 | 4,645 | 4,430 | 4,645 | +17.74% | 131,400 | 315億7531万 | +1.02% | 169.53 | 20.95 |
| 05/14 | 3,765 | 4,035 | 3,700 | 3,945 | -2.35% | 130,100 | 268億1692万 | -14.57% | 143.98 | 17.79 |
| 05/13 | 4,170 | 4,200 | 4,030 | 4,040 | -4.27% | 35,600 | 274億6270万 | -13.45% | 147.45 | 18.22 |
| 05/10 | 4,100 | 4,310 | 4,060 | 4,220 | +2.18% | 50,000 | 286億8629万 | -10.57% | 154.02 | 19.03 |
| 05/09 | 4,435 | 4,440 | 4,110 | 4,130 | -6.88% | 83,900 | 280億7450万 | -13.18% | 150.74 | 18.63 |
| 05/08 | 4,530 | 4,550 | 4,410 | 4,435 | -2.1% | 27,600 | 301億4779万 | -7.7% | 161.87 | 20 |
| 05/07 | 4,495 | 4,615 | 4,475 | 4,530 | +0.11% | 40,600 | 307億9358万 | -6.25% | 165.34 | 20.43 |
| 04/26 | 4,635 | 4,635 | 4,460 | 4,525 | -1.52% | 22,500 | 307億5959万 | -6.76% | 165.15 | 20.41 |
| 04/25 | 4,565 | 4,690 | 4,550 | 4,595 | +0.33% | 28,200 | 312億3543万 | -5.82% | 167.71 | 20.73 |
| 04/24 | 4,515 | 4,730 | 4,515 | 4,580 | +1.44% | 45,600 | 311億3346万 | -6.57% | 167.16 | 20.66 |
| 04/23 | 4,405 | 4,605 | 4,405 | 4,515 | +2.5% | 62,600 | 306億9161万 | -8.4% | 164.79 | 20.36 |
| 04/22 | 4,550 | 4,565 | 4,390 | 4,405 | -3.61% | 57,500 | 299億4386万 | -11.3% | 160.77 | 19.87 |
| 04/19 | 4,575 | 4,620 | 4,385 | 4,570 | -0.11% | 89,000 | 310億6548万 | -8.64% | 166.8 | 20.61 |
| 04/18 | 4,715 | 4,795 | 4,570 | 4,575 | -3.99% | 32,200 | 310億9947万 | -9.06% | 166.98 | 20.64 |
| 04/17 | 4,655 | 4,765 | 4,595 | 4,765 | +2.36% | 39,400 | 323億9104万 | -5.7% | 173.91 | 21.49 |
| 04/16 | 4,795 | 4,920 | 4,655 | 4,655 | -2.82% | 71,800 | 316億4329万 | -8.11% | 169.9 | 21 |
| 04/15 | 4,710 | 4,810 | 4,535 | 4,790 | +1.05% | 159,300 | 325億6098万 | -5.78% | 174.83 | 21.61 |
| 04/12 | 4,800 | 4,845 | 4,730 | 4,740 | -1.56% | 28,600 | 322億2109万 | -6.93% | 173 | 21.38 |
| 04/11 | 4,850 | 4,920 | 4,735 | 4,815 | +1.05% | 39,500 | 327億3092万 | -5.81% | 175.74 | 21.72 |
| 04/10 | 4,775 | 4,800 | 4,705 | 4,765 | -1.24% | 32,400 | 323億9104万 | -7.08% | 173.91 | 21.49 |
| 04/09 | 4,800 | 4,850 | 4,745 | 4,825 | +0.42% | 75,300 | 327億9890万 | -6.26% | 176.1 | 21.76 |
| 04/08 | 4,800 | 4,900 | 4,730 | 4,805 | 0% | 59,900 | 326億6294万 | -7.08% | 175.37 | 21.67 |
| 04/05 | 5,170 | 5,200 | 4,625 | 4,805 | -6.15% | 173,800 | 326億6294万 | -7.58% | 175.37 | 21.67 |
| 04/04 | 5,190 | 5,270 | 5,100 | 5,120 | -0.58% | 31,900 | 348億422万 | -1.99% | 186.87 | 23.09 |
| 04/03 | 5,170 | 5,200 | 5,030 | 5,150 | 0% | 36,200 | 350億815万 | -1.85% | 187.97 | 23.23 |
| 04/02 | 5,250 | 5,430 | 5,140 | 5,150 | -0.77% | 65,400 | 350億815万 | -2.28% | 187.97 | 23.23 |
| 04/01 | 5,420 | 5,480 | 5,130 | 5,190 | -2.63% | 74,200 | 352億8006万 | -2% | 189.43 | 23.41 |
| 03/29 | 5,220 | 5,370 | 5,220 | 5,330 | +3.29% | 26,500 | 362億3174万 | +0.11% | 194.53 | 24.04 |
| 03/28 | 5,320 | 5,330 | 5,140 | 5,160 | -3.01% | 29,100 | 350億7613万 | -3.61% | 188.33 | 23.27 |
| 03/27 | 5,130 | 5,340 | 5,110 | 5,320 | +3.91% | 49,100 | 361億6376万 | -1.19% | 194.17 | 24 |
| 03/26 | 5,080 | 5,230 | 5,080 | 5,120 | +1.19% | 21,100 | 348億422万 | -4.97% | 186.87 | 23.09 |
| 03/25 | 4,975 | 5,130 | 4,970 | 5,060 | -2.13% | 32,800 | 343億9636万 | -6.19% | 184.68 | 22.82 |
| 03/22 | 5,170 | 5,220 | 5,050 | 5,170 | 0% | 65,600 | 351億4410万 | -4.22% | 188.7 | 23.32 |
| 03/20 | 5,260 | 5,260 | 5,170 | 5,170 | -1.71% | 21,100 | 351億4410万 | -4.93% | 188.7 | 23.32 |
| 03/19 | 5,440 | 5,480 | 5,210 | 5,260 | -3.31% | 50,800 | 357億5590万 | -5.02% | 191.98 | 23.73 |
| 03/18 | 5,330 | 5,530 | 5,330 | 5,440 | +2.84% | 74,200 | 369億7948万 | -3.2% | 198.55 | 24.54 |
| 03/15 | 5,300 | 5,450 | 5,260 | 5,290 | -0.38% | 52,100 | 359億5983万 | -6.77% | 193.07 | 23.86 |
| 03/14 | 5,270 | 5,490 | 5,240 | 5,310 | +3.91% | 90,400 | 360億9578万 | -7.57% | 193.8 | 23.95 |
| 03/13 | 5,030 | 5,110 | 4,985 | 5,110 | 0% | 27,900 | 347億3624万 | -12.21% | 186.51 | 23.05 |
| 03/12 | 5,150 | 5,270 | 5,080 | 5,110 | +0.39% | 36,700 | 347億3624万 | -13.51% | 186.51 | 23.05 |
| 03/11 | 5,040 | 5,200 | 4,825 | 5,090 | +1.6% | 79,900 | 346億29万 | -15.05% | 185.78 | 22.96 |
| 03/08 | 5,130 | 5,130 | 4,995 | 5,010 | -4.21% | 78,800 | 340億5647万 | -17.34% | 182.86 | 22.6 |
| 03/07 | 5,210 | 5,240 | 5,130 | 5,230 | +0.19% | 22,000 | 355億5197万 | -14.75% | 190.89 | 23.59 |
| 03/06 | 5,210 | 5,330 | 5,120 | 5,220 | -0.38% | 61,900 | 354億8399万 | -15.7% | 190.52 | 23.54 |
| 03/05 | 5,320 | 5,320 | 5,150 | 5,240 | -3.32% | 87,100 | 356億1994万 | -16.44% | 191.25 | 23.63 |
| 03/04 | 5,530 | 5,540 | 5,280 | 5,420 | -1.45% | 77,600 | 368億4353万 | -14.47% | 197.82 | 24.45 |
| 03/01 | 5,490 | 5,640 | 5,430 | 5,500 | +1.1% | 60,400 | 373億8735万 | -13.97% | 200.74 | 24.81 |
| 02/28 | 5,690 | 5,690 | 5,440 | 5,440 | -4.39% | 67,900 | 369億7948万 | -15.61% | 198.55 | 24.54 |
| 02/27 | 5,670 | 5,800 | 5,610 | 5,690 | -0.7% | 44,600 | 386億7891万 | -12.35% | 207.67 | 25.66 |
| 02/26 | 5,770 | 5,820 | 5,540 | 5,730 | -1.04% | 71,500 | 389億5082万 | -12.33% | 209.13 | 25.85 |
| 02/25 | 5,890 | 5,930 | 5,600 | 5,790 | -1.7% | 99,900 | 393億5868万 | -11.86% | 211.32 | 26.12 |
| 02/22 | 6,020 | 6,140 | 5,850 | 5,890 | -2.81% | 91,600 | 400億3845万 | -10.88% | 214.97 | 26.57 |
| 02/21 | 6,140 | 6,490 | 6,040 | 6,060 | +2.02% | 285,400 | 411億9406万 | -8.8% | 221.18 | 27.33 |
| 02/20 | 5,440 | 5,980 | 5,440 | 5,940 | +9.59% | 199,200 | 403億7833万 | -11.08% | 216.8 | 26.79 |
| 02/19 | 5,380 | 5,770 | 5,230 | 5,420 | +3.04% | 219,400 | 368億4353万 | -19.13% | 197.82 | 24.45 |
| 02/18 | 5,250 | 5,320 | 4,955 | 5,260 | +1.74% | 256,600 | 357億5590万 | -21.95% | 191.98 | 23.73 |
| 02/15 | 6,070 | 6,080 | 5,170 | 5,170 | -16.21% | 349,400 | 351億4410万 | -23.76% | 188.7 | 23.32 |
| 02/14 | 6,500 | 6,560 | 6,170 | 6,170 | -19.56% | 179,000 | 419億4180万 | -9.64% | 225.19 | 27.83 |
| 02/13 | 7,480 | 7,820 | 7,300 | 7,670 | +5.07% | 154,800 | 521億3835万 | +11.94% | 279.94 | 34.6 |
| 02/12 | 6,940 | 7,430 | 6,940 | 7,300 | +7.35% | 105,700 | 496億2321万 | +7.45% | 266.44 | 32.93 |
| 02/08 | 6,910 | 6,980 | 6,760 | 6,800 | -3.68% | 67,100 | 462億2436万 | +0.74% | 248.19 | 30.67 |
| 02/07 | 7,250 | 7,260 | 6,930 | 7,060 | -2.08% | 66,800 | 479億9176万 | +4.69% | 257.68 | 31.84 |
| 02/06 | 7,310 | 7,440 | 6,980 | 7,210 | -0.96% | 88,400 | 490億1141万 | +6.75% | 263.15 | 32.52 |
| 02/05 | 7,310 | 7,610 | 7,180 | 7,280 | +0.97% | 104,500 | 494億8725万 | +7.87% | 265.71 | 32.84 |
| 02/04 | 6,820 | 7,300 | 6,820 | 7,210 | +5.72% | 85,600 | 490億1141万 | +7.04% | 263.15 | 32.52 |
| 02/01 | 6,860 | 7,040 | 6,760 | 6,820 | -0.58% | 60,300 | 463億6031万 | +1.01% | 248.92 | 30.76 |
| 01/31 | 6,710 | 6,940 | 6,690 | 6,860 | +3.16% | 54,300 | 466億3222万 | +0.96% | 250.38 | 30.94 |
| 01/30 | 7,100 | 7,110 | 6,600 | 6,650 | -7.51% | 155,300 | 452億470万 | -2.95% | 242.71 | 29.99 |
| 01/29 | 6,890 | 7,240 | 6,770 | 7,190 | +4.35% | 87,500 | 488億7546万 | +3.98% | 262.42 | 32.43 |
| 01/28 | 6,910 | 6,980 | 6,780 | 6,890 | +1.03% | 43,000 | 468億3615万 | -1.32% | 251.47 | 31.08 |
| 01/25 | 6,820 | 6,910 | 6,750 | 6,820 | 0% | 43,800 | 463億6031万 | -3.62% | 248.92 | 30.76 |
| 01/24 | 6,770 | 7,090 | 6,740 | 6,820 | +3.33% | 99,700 | 463億6031万 | -5.24% | 248.92 | 30.76 |
| 01/23 | 6,690 | 6,780 | 6,570 | 6,600 | -2.8% | 42,600 | 448億6482万 | -9.84% | 240.89 | 29.77 |
