PBR
2019/05/28～2019/10/21
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 |
| 10/21 | 1,502 | 1,531 | 1,500 | 1,517 | +1% | 302,900 | 1595億1182万 | +11.22% | 27.82 | 5.74 |
| 10/18 | 1,494 | 1,510 | 1,475 | 1,502 | +2.39% | 255,300 | 1579億3457万 | +11.18% | 27.55 | 5.69 |
| 10/17 | 1,463 | 1,491 | 1,461 | 1,467 | -1.08% | 201,800 | 1542億5434万 | +9.64% | 26.9 | 5.55 |
| 10/16 | 1,499 | 1,521 | 1,469 | 1,483 | +0.75% | 438,600 | 1559億3673万 | +11.76% | 27.2 | 5.62 |
| 10/15 | 1,438 | 1,482 | 1,438 | 1,472 | +4.55% | 407,000 | 1547億8009万 | +11.94% | 27 | 5.57 |
| 10/11 | 1,398 | 1,415 | 1,386 | 1,408 | +1.59% | 269,000 | 1480億5052万 | +7.98% | 25.82 | 5.33 |
| 10/10 | 1,379 | 1,400 | 1,371 | 1,386 | +0.43% | 258,000 | 1457億3723万 | +7.19% | 25.42 | 5.25 |
| 10/09 | 1,357 | 1,393 | 1,344 | 1,380 | -0.22% | 347,900 | 1451億633万 | +7.56% | 25.31 | 5.23 |
| 10/08 | 1,345 | 1,386 | 1,342 | 1,383 | +3.67% | 406,600 | 1454億2178万 | +8.73% | 25.36 | 5.24 |
| 10/07 | 1,336 | 1,342 | 1,322 | 1,334 | +0.76% | 172,500 | 1402億6945万 | +5.87% | 24.46 | 5.05 |
| 10/04 | 1,333 | 1,346 | 1,304 | 1,324 | -0.6% | 298,000 | 1392億1796万 | +5.92% | 24.28 | 5.01 |
| 10/03 | 1,347 | 1,365 | 1,320 | 1,332 | -2.84% | 324,900 | 1400億5916万 | +7.33% | 24.43 | 5.04 |
| 10/02 | 1,326 | 1,372 | 1,317 | 1,371 | +1.18% | 374,300 | 1441億5999万 | +11.19% | 25.14 | 5.19 |
| 10/01 | 1,355 | 1,369 | 1,340 | 1,355 | +1.88% | 277,700 | 1424億7759万 | +10.88% | 24.85 | 5.13 |
| 09/30 | 1,329 | 1,356 | 1,317 | 1,330 | -2.13% | 270,000 | 1398億4886万 | +9.65% | 24.39 | 5.04 |
| 09/27 | 1,328 | 1,361 | 1,300 | 1,359 | +1.87% | 375,600 | 1428億9819万 | +12.69% | 24.92 | 5.15 |
| 09/26 | 1,381 | 1,387 | 1,328 | 1,334 | -2.34% | 638,800 | 1402億6945万 | +11.35% | 24.46 | 5.05 |
| 09/25 | 1,345 | 1,378 | 1,334 | 1,366 | +1.04% | 383,500 | 1436億3424万 | +14.79% | 25.05 | 5.17 |
| 09/24 | 1,343 | 1,365 | 1,338 | 1,352 | +0.67% | 448,200 | 1421億6215万 | +14.48% | 24.79 | 5.12 |
| 09/20 | 1,313 | 1,352 | 1,295 | 1,343 | +4.51% | 691,900 | 1412億1580万 | +14.49% | 24.63 | 5.09 |
| 09/19 | 1,295 | 1,313 | 1,279 | 1,285 | +1.26% | 292,500 | 1351億1713万 | +10.3% | 23.57 | 4.87 |
| 09/18 | 1,293 | 1,309 | 1,255 | 1,269 | -0.47% | 400,200 | 1334億3474万 | +9.3% | 23.27 | 4.8 |
| 09/17 | 1,236 | 1,284 | 1,232 | 1,275 | +3.07% | 451,200 | 1340億6563万 | +10.39% | 23.38 | 4.83 |
| 09/13 | 1,234 | 1,246 | 1,214 | 1,237 | +1.06% | 310,000 | 1300億6995万 | +7.47% | 22.69 | 4.68 |
| 09/12 | 1,233 | 1,237 | 1,211 | 1,224 | +1.75% | 382,100 | 1287億301万 | +6.62% | 22.45 | 4.63 |
| 09/11 | 1,171 | 1,213 | 1,162 | 1,203 | +2.73% | 289,600 | 1264億9487万 | +4.79% | 22.06 | 4.55 |
| 09/10 | 1,197 | 1,197 | 1,168 | 1,171 | -1.43% | 221,300 | 1231億3008万 | +1.83% | 21.48 | 4.43 |
| 09/09 | 1,196 | 1,203 | 1,177 | 1,188 | -1.25% | 235,200 | 1249億1762万 | +2.86% | 21.79 | 4.5 |
| 09/06 | 1,207 | 1,231 | 1,198 | 1,203 | +0.84% | 456,400 | 1264億9487万 | +3.62% | 22.06 | 4.55 |
| 09/05 | 1,151 | 1,220 | 1,150 | 1,193 | +6.33% | 672,900 | 1254億4337万 | +2.05% | 21.88 | 4.52 |
| 09/04 | 1,123 | 1,131 | 1,090 | 1,122 | -1.58% | 276,300 | 1179億7776万 | -4.83% | 20.58 | 4.25 |
| 09/03 | 1,101 | 1,148 | 1,101 | 1,140 | +3.35% | 399,500 | 1198億7045万 | -4.36% | 20.91 | 4.32 |
| 09/02 | 1,089 | 1,109 | 1,087 | 1,103 | +0.91% | 225,100 | 1159億7992万 | -8.39% | 20.23 | 4.18 |
| 08/30 | 1,075 | 1,097 | 1,073 | 1,093 | +1.67% | 321,600 | 1149億2842万 | -10.41% | 20.04 | 4.14 |
| 08/29 | 1,096 | 1,102 | 1,057 | 1,075 | -1.92% | 418,800 | 1130億3573万 | -13.1% | 19.71 | 4.07 |
| 08/28 | 1,120 | 1,126 | 1,092 | 1,096 | -3.09% | 242,400 | 1152億4387万 | -12.81% | 20.1 | 4.15 |
| 08/27 | 1,123 | 1,146 | 1,116 | 1,131 | +2.26% | 304,200 | 1189億2410万 | -11.43% | 20.74 | 4.28 |
| 08/26 | 1,100 | 1,117 | 1,094 | 1,106 | -2.12% | 340,800 | 1162億9536万 | -14.53% | 20.28 | 4.19 |
| 08/23 | 1,147 | 1,160 | 1,119 | 1,130 | -1.82% | 296,200 | 1188億1895万 | -13.87% | 20.72 | 4.28 |
| 08/22 | 1,152 | 1,168 | 1,145 | 1,151 | 0% | 325,000 | 1210億2709万 | -13.2% | 21.11 | 4.36 |
| 08/21 | 1,131 | 1,163 | 1,127 | 1,151 | -0.26% | 256,900 | 1210億2709万 | -14.17% | 21.11 | 4.36 |
| 08/20 | 1,126 | 1,155 | 1,117 | 1,154 | +2.49% | 351,800 | 1213億4254万 | -14.96% | 21.16 | 4.37 |
| 08/19 | 1,159 | 1,161 | 1,121 | 1,126 | -2.09% | 426,800 | 1183億9835万 | -17.93% | 20.65 | 4.26 |
| 08/16 | 1,152 | 1,170 | 1,143 | 1,150 | -0.78% | 370,500 | 1209億2194万 | -17.21% | 21.09 | 4.35 |
| 08/15 | 1,139 | 1,162 | 1,137 | 1,159 | -1.36% | 430,400 | 1218億6829万 | -17.45% | 21.26 | 4.39 |
| 08/14 | 1,169 | 1,180 | 1,156 | 1,175 | +4.35% | 470,200 | 1235億5068万 | -17.14% | 21.55 | 4.45 |
| 08/13 | 1,145 | 1,175 | 1,122 | 1,126 | -4.58% | 509,600 | 1183億9835万 | -21.37% | 20.65 | 4.26 |
| 08/09 | 1,141 | 1,234 | 1,141 | 1,180 | +3.51% | 727,900 | 1240億7643万 | -18.56% | 21.64 | 4.47 |
| 08/08 | 1,223 | 1,236 | 1,109 | 1,140 | -7.62% | 1,431,100 | 1198億7045万 | -22.08% | 20.91 | 4.32 |
| 08/07 | 1,242 | 1,253 | 1,228 | 1,234 | -1.67% | 427,000 | 1297億5450万 | -16.62% | 22.63 | 4.67 |
| 08/06 | 1,215 | 1,255 | 1,207 | 1,255 | -2.56% | 520,500 | 1319億6264万 | -16% | 23.02 | 4.75 |
| 08/05 | 1,320 | 1,328 | 1,259 | 1,288 | -3.38% | 503,800 | 1354億3258万 | -14.59% | 23.62 | 4.88 |
| 08/02 | 1,359 | 1,373 | 1,305 | 1,333 | -5.73% | 631,500 | 1401億6431万 | -12.19% | 24.45 | 5.05 |
| 08/01 | 1,397 | 1,429 | 1,386 | 1,414 | -1.33% | 293,000 | 1486億8142万 | -7.28% | 25.93 | 5.35 |
| 07/31 | 1,430 | 1,466 | 1,419 | 1,433 | -1.17% | 391,100 | 1506億7926万 | -6.03% | 26.28 | 5.43 |
| 07/30 | 1,440 | 1,459 | 1,435 | 1,450 | +0.69% | 378,100 | 1524億6680万 | -4.86% | 26.59 | 5.49 |
| 07/29 | 1,481 | 1,481 | 1,432 | 1,440 | -3.94% | 483,200 | 1514億1530万 | -5.45% | 26.41 | 5.45 |
| 07/26 | 1,511 | 1,544 | 1,492 | 1,499 | -1.38% | 376,900 | 1576億1913万 | -1.7% | 27.49 | 5.68 |
| 07/25 | 1,561 | 1,565 | 1,518 | 1,520 | -4.22% | 565,900 | 1598億2727万 | -0.26% | 27.88 | 5.76 |
| 07/24 | 1,608 | 1,610 | 1,580 | 1,587 | +0.13% | 301,500 | 1668億7228万 | +4.27% | 29.1 | 6.01 |
| 07/23 | 1,592 | 1,618 | 1,583 | 1,585 | +0.76% | 374,400 | 1666億6198万 | +4.83% | 29.07 | 6 |
| 07/22 | 1,547 | 1,585 | 1,536 | 1,573 | +1.16% | 305,900 | 1654億19万 | +4.59% | 28.85 | 5.96 |
| 07/19 | 1,509 | 1,565 | 1,509 | 1,555 | +5.14% | 399,000 | 1635億750万 | +3.81% | 28.52 | 5.89 |
| 07/18 | 1,507 | 1,522 | 1,475 | 1,479 | -3.33% | 196,800 | 1555億1614万 | -0.87% | 27.12 | 5.6 |
| 07/17 | 1,520 | 1,532 | 1,499 | 1,530 | -0.58% | 177,100 | 1608億7876万 | +2.62% | 28.06 | 5.79 |
| 07/16 | 1,524 | 1,558 | 1,520 | 1,539 | +0.26% | 184,300 | 1618億2511万 | +3.43% | 28.22 | 5.83 |
| 07/12 | 1,560 | 1,577 | 1,531 | 1,535 | -0.78% | 200,000 | 1614億451万 | +3.51% | 28.15 | 5.81 |
| 07/11 | 1,517 | 1,555 | 1,506 | 1,547 | +2.31% | 158,100 | 1626億6630万 | +4.74% | 28.37 | 5.86 |
| 07/10 | 1,496 | 1,525 | 1,485 | 1,512 | -0.2% | 177,000 | 1589億8607万 | +2.93% | 27.73 | 5.72 |
| 07/09 | 1,540 | 1,559 | 1,506 | 1,515 | -1.3% | 160,300 | 1593億152万 | +3.48% | 27.78 | 5.74 |
| 07/08 | 1,535 | 1,547 | 1,526 | 1,535 | -0.39% | 208,000 | 1614億451万 | +5.43% | 28.15 | 5.81 |
| 07/05 | 1,531 | 1,558 | 1,520 | 1,541 | +0.39% | 281,400 | 1620億3541万 | +6.64% | 28.26 | 5.83 |
| 07/04 | 1,555 | 1,557 | 1,510 | 1,535 | -1.48% | 348,600 | 1614億451万 | +6.75% | 28.15 | 5.81 |
| 07/03 | 1,598 | 1,606 | 1,543 | 1,558 | -2.75% | 232,500 | 1638億2295万 | +8.72% | 28.57 | 5.9 |
| 07/02 | 1,600 | 1,615 | 1,585 | 1,602 | +0.38% | 306,500 | 1684億4953万 | +12.5% | 29.38 | 6.07 |
| 07/01 | 1,600 | 1,616 | 1,551 | 1,596 | +4.04% | 461,100 | 1678億1863万 | +12.87% | 29.27 | 6.04 |
| 06/28 | 1,492 | 1,540 | 1,480 | 1,534 | +1.52% | 438,000 | 1612億9936万 | +9.42% | 28.13 | 5.81 |
| 06/27 | 1,427 | 1,520 | 1,418 | 1,511 | +7.7% | 626,900 | 1588億8092万 | +8.47% | 27.71 | 5.72 |
| 06/26 | 1,407 | 1,445 | 1,402 | 1,403 | -0.71% | 265,300 | 1475億2477万 | +1.3% | 25.73 | 5.31 |
| 06/25 | 1,424 | 1,464 | 1,410 | 1,413 | -1.6% | 237,500 | 1485億7627万 | +2.17% | 25.91 | 5.35 |
| 06/24 | 1,471 | 1,471 | 1,424 | 1,436 | -3.17% | 326,700 | 1509億9471万 | +4.13% | 26.34 | 5.44 |
| 06/21 | 1,483 | 1,505 | 1,467 | 1,483 | -0.13% | 450,400 | 1559億3673万 | +7.93% | 27.2 | 5.62 |
| 06/20 | 1,478 | 1,492 | 1,426 | 1,485 | +1.71% | 333,600 | 1561億4703万 | +8.24% | 27.23 | 5.62 |
| 06/19 | 1,397 | 1,465 | 1,396 | 1,460 | +9.2% | 475,700 | 1535億1829万 | +6.65% | 26.78 | 5.53 |
| 06/18 | 1,369 | 1,391 | 1,332 | 1,337 | -2.76% | 273,700 | 1405億8490万 | -2.48% | 24.52 | 5.06 |
| 06/17 | 1,432 | 1,438 | 1,354 | 1,375 | -3.91% | 404,900 | 1445億8059万 | -0.36% | 25.22 | 5.21 |
| 06/14 | 1,427 | 1,440 | 1,407 | 1,431 | +0.77% | 332,800 | 1504億6896万 | +3.17% | 26.24 | 5.42 |
| 06/13 | 1,420 | 1,430 | 1,379 | 1,420 | -1.66% | 339,200 | 1493億1231万 | +1.94% | 26.04 | 5.38 |
| 06/12 | 1,435 | 1,460 | 1,418 | 1,444 | -0.28% | 307,900 | 1518億3590万 | +3.36% | 26.48 | 5.47 |
| 06/11 | 1,419 | 1,452 | 1,409 | 1,448 | +2.55% | 266,000 | 1522億5650万 | +3.28% | 26.56 | 5.48 |
| 06/10 | 1,400 | 1,429 | 1,386 | 1,412 | +2.17% | 216,900 | 1484億7112万 | +0.21% | 25.89 | 5.35 |
| 06/07 | 1,365 | 1,389 | 1,362 | 1,382 | +2.45% | 199,800 | 1453億1663万 | -2.54% | 25.34 | 5.23 |
| 06/06 | 1,359 | 1,375 | 1,334 | 1,349 | -2.67% | 254,800 | 1418億4670万 | -5.66% | 24.74 | 5.11 |
| 06/05 | 1,365 | 1,399 | 1,359 | 1,386 | +5.64% | 335,000 | 1457億3723万 | -3.88% | 25.42 | 5.25 |
| 06/04 | 1,284 | 1,314 | 1,266 | 1,312 | +2.5% | 304,600 | 1379億5617万 | -9.64% | 24.06 | 4.97 |
| 06/03 | 1,328 | 1,330 | 1,271 | 1,280 | -6.43% | 374,600 | 1345億9138万 | -12.75% | 23.47 | 4.85 |
| 05/31 | 1,366 | 1,387 | 1,353 | 1,368 | -1.51% | 447,300 | 1438億4454万 | -7.75% | 25.09 | 5.18 |
| 05/30 | 1,326 | 1,393 | 1,319 | 1,389 | +4.2% | 463,400 | 1460億5268万 | -6.97% | 25.47 | 5.26 |
| 05/29 | 1,331 | 1,353 | 1,309 | 1,333 | -2.49% | 407,300 | 1401億6431万 | -11.31% | 24.45 | 5.05 |
| 05/28 | 1,309 | 1,372 | 1,309 | 1,367 | +5.32% | 611,900 | 1437億3939万 | -9.77% | 25.07 | 5.18 |
