PBR
2019/05/08～2019/09/30
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 |
| 09/30 | 1,200 | 1,225 | 1,137 | 1,165 | -3.24% | 351,700 | 230億2377万 | -0.94% | 58.31 | 7.1 |
| 09/27 | 1,200 | 1,235 | 1,195 | 1,204 | +0.17% | 227,800 | 237億9453万 | +1.86% | 60.26 | 7.34 |
| 09/26 | 1,235 | 1,241 | 1,192 | 1,202 | -0.91% | 337,600 | 237億5500万 | +1.18% | 60.16 | 7.33 |
| 09/25 | 1,163 | 1,217 | 1,162 | 1,213 | +5.2% | 358,200 | 239億7239万 | +1.85% | 60.71 | 7.39 |
| 09/24 | 1,130 | 1,178 | 1,121 | 1,153 | +1.41% | 222,000 | 227億8662万 | -3.27% | 57.71 | 7.03 |
| 09/20 | 1,125 | 1,163 | 1,125 | 1,137 | +1.16% | 285,400 | 224億333万 | -4.77% | 56.74 | 6.91 |
| 09/19 | 1,097 | 1,134 | 1,097 | 1,124 | +2% | 259,100 | 221億4718万 | -6.18% | 56.09 | 6.83 |
| 09/18 | 1,076 | 1,114 | 1,066 | 1,102 | +1.66% | 262,300 | 217億1369万 | -9.3% | 54.99 | 6.7 |
| 09/17 | 1,070 | 1,116 | 1,056 | 1,084 | -0.09% | 256,200 | 213億5902万 | -12.08% | 54.09 | 6.59 |
| 09/13 | 1,100 | 1,110 | 1,075 | 1,085 | -3.38% | 299,300 | 213億7873万 | -13.27% | 54.14 | 6.59 |
| 09/12 | 1,128 | 1,142 | 1,099 | 1,123 | +1.35% | 256,500 | 221億2747万 | -11.37% | 56.04 | 6.83 |
| 09/11 | 1,095 | 1,123 | 1,069 | 1,108 | +1.28% | 417,700 | 218億3192万 | -13.57% | 55.29 | 6.73 |
| 09/10 | 1,153 | 1,169 | 1,080 | 1,094 | -5.85% | 609,100 | 215億5606万 | -15.72% | 54.59 | 6.65 |
| 09/09 | 1,165 | 1,203 | 1,156 | 1,162 | -0.68% | 244,900 | 228億9593万 | -11.57% | 57.98 | 7.06 |
| 09/06 | 1,189 | 1,189 | 1,142 | 1,170 | +0.95% | 220,000 | 230億5356万 | -11.9% | 58.38 | 7.11 |
| 09/05 | 1,143 | 1,189 | 1,111 | 1,159 | +1.85% | 442,000 | 228億3682万 | -13.76% | 57.84 | 7.04 |
| 09/04 | 1,166 | 1,175 | 1,136 | 1,138 | -2.82% | 409,600 | 224億2303万 | -16.45% | 56.79 | 6.92 |
| 09/03 | 1,168 | 1,185 | 1,132 | 1,171 | +0.26% | 505,100 | 230億7326万 | -14.96% | 58.43 | 7.12 |
| 09/02 | 1,208 | 1,211 | 1,155 | 1,168 | -4.58% | 662,100 | 230億1415万 | -16.15% | 58.28 | 7.1 |
| 08/30 | 1,286 | 1,287 | 1,217 | 1,224 | -3.16% | 384,300 | 241億1757万 | -13.07% | 61.08 | 7.44 |
| 08/29 | 1,278 | 1,310 | 1,257 | 1,264 | +0.56% | 306,700 | 249億572万 | -11.05% | 63.07 | 7.68 |
| 08/28 | 1,292 | 1,323 | 1,256 | 1,257 | -2.41% | 259,700 | 247億6780万 | -12.16% | 62.73 | 7.64 |
| 08/27 | 1,321 | 1,325 | 1,269 | 1,288 | -1.68% | 268,900 | 253億7862万 | -10.8% | 64.27 | 7.83 |
| 08/26 | 1,275 | 1,323 | 1,266 | 1,310 | +0.61% | 367,600 | 258億1210万 | -9.9% | 65.37 | 7.96 |
| 08/23 | 1,315 | 1,338 | 1,275 | 1,302 | +0.15% | 443,000 | 256億5447万 | -11.07% | 64.97 | 7.91 |
| 08/22 | 1,362 | 1,425 | 1,286 | 1,300 | -3.77% | 1,049,100 | 256億1507万 | -11.92% | 64.87 | 7.9 |
| 08/21 | 1,264 | 1,379 | 1,263 | 1,351 | +4.97% | 739,900 | 256億8075万 | -9.21% | 65.04 | 7.92 |
| 08/20 | 1,235 | 1,293 | 1,224 | 1,287 | +4.21% | 411,600 | 244億6419万 | -14.14% | 61.96 | 7.55 |
| 08/19 | 1,240 | 1,245 | 1,203 | 1,235 | +1.31% | 397,200 | 234億7574万 | -18.1% | 59.45 | 7.24 |
| 08/16 | 1,222 | 1,248 | 1,191 | 1,219 | -1.06% | 763,300 | 231億7160万 | -19.91% | 58.68 | 7.15 |
| 08/15 | 1,288 | 1,305 | 1,184 | 1,232 | -20.41% | 2,503,100 | 234億1871万 | -19.69% | 59.31 | 7.22 |
| 08/14 | 1,572 | 1,572 | 1,493 | 1,548 | -0.26% | 487,900 | 294億2546万 | +0.06% | 74.52 | 9.08 |
| 08/13 | 1,500 | 1,561 | 1,498 | 1,552 | +1.77% | 331,000 | 295億150万 | +0.26% | 74.71 | 9.1 |
| 08/09 | 1,510 | 1,544 | 1,497 | 1,525 | +1.8% | 293,500 | 289億8826万 | -1.68% | 73.41 | 8.94 |
| 08/08 | 1,497 | 1,512 | 1,472 | 1,498 | +0.4% | 201,900 | 284億7503万 | -3.6% | 72.11 | 8.78 |
| 08/07 | 1,505 | 1,520 | 1,471 | 1,492 | -0.4% | 199,200 | 283億6098万 | -4.24% | 71.83 | 8.75 |
| 08/06 | 1,422 | 1,511 | 1,415 | 1,498 | +0.33% | 326,300 | 284億7503万 | -4.16% | 72.11 | 8.78 |
| 08/05 | 1,530 | 1,535 | 1,445 | 1,493 | -2.29% | 422,200 | 283億7998万 | -4.54% | 71.87 | 8.75 |
| 08/02 | 1,541 | 1,568 | 1,507 | 1,528 | -2.74% | 420,000 | 290億4529万 | -2.11% | 73.56 | 8.96 |
| 08/01 | 1,571 | 1,607 | 1,533 | 1,571 | -1.26% | 338,000 | 298億6266万 | +0.9% | 75.63 | 9.21 |
| 07/31 | 1,523 | 1,629 | 1,523 | 1,591 | +3.78% | 657,700 | 302億4284万 | +2.51% | 76.59 | 9.33 |
| 07/30 | 1,562 | 1,565 | 1,494 | 1,533 | -2.36% | 555,900 | 291億4033万 | -1.03% | 73.8 | 8.99 |
| 07/29 | 1,540 | 1,588 | 1,519 | 1,570 | +2.15% | 283,600 | 298億4365万 | +1.49% | 75.58 | 9.21 |
| 07/26 | 1,538 | 1,575 | 1,533 | 1,537 | -0.19% | 195,900 | 292億1637万 | -0.58% | 73.99 | 9.01 |
| 07/25 | 1,530 | 1,560 | 1,508 | 1,540 | +0.79% | 210,400 | 292億7339万 | -0.32% | 74.14 | 9.03 |
| 07/24 | 1,581 | 1,590 | 1,518 | 1,528 | -2.74% | 376,800 | 290億4529万 | -0.71% | 73.56 | 8.96 |
| 07/23 | 1,541 | 1,604 | 1,533 | 1,571 | +1.95% | 304,800 | 298億6266万 | +2.28% | 75.63 | 9.21 |
| 07/22 | 1,580 | 1,591 | 1,530 | 1,541 | -1.41% | 285,900 | 291億6512万 | +0.98% | 73.86 | 9 |
| 07/19 | 1,600 | 1,617 | 1,543 | 1,563 | -1.45% | 433,600 | 295億8149万 | +3.17% | 74.92 | 9.12 |
| 07/18 | 1,576 | 1,603 | 1,552 | 1,586 | -1.49% | 341,100 | 300億1679万 | +5.45% | 76.02 | 9.26 |
| 07/17 | 1,613 | 1,635 | 1,586 | 1,610 | -1.11% | 461,400 | 304億7102万 | +7.84% | 77.17 | 9.4 |
| 07/16 | 1,510 | 1,639 | 1,500 | 1,628 | +7.32% | 1,078,400 | 308億1169万 | +9.93% | 78.03 | 9.5 |
| 07/12 | 1,576 | 1,578 | 1,481 | 1,517 | -4.17% | 887,300 | 287億1089万 | +3.34% | 72.71 | 8.86 |
| 07/11 | 1,536 | 1,585 | 1,520 | 1,583 | +3.8% | 416,300 | 299億6001万 | +8.35% | 75.88 | 9.24 |
| 07/10 | 1,550 | 1,557 | 1,523 | 1,525 | -2.06% | 383,200 | 288億6230万 | +5.03% | 73.1 | 8.9 |
| 07/09 | 1,572 | 1,593 | 1,539 | 1,557 | -0.06% | 433,900 | 294億6793万 | +7.6% | 74.63 | 9.09 |
| 07/08 | 1,648 | 1,666 | 1,542 | 1,558 | -5.12% | 946,200 | 294億8686万 | +8.27% | 74.68 | 9.09 |
| 07/05 | 1,601 | 1,648 | 1,558 | 1,642 | +3.14% | 714,000 | 310億7665万 | +14.66% | 78.7 | 9.59 |
| 07/04 | 1,640 | 1,718 | 1,586 | 1,592 | -0.5% | 1,496,800 | 301億3035万 | +11.8% | 76.31 | 9.29 |
| 07/03 | 1,611 | 1,613 | 1,549 | 1,600 | -1.42% | 589,900 | 302億8176万 | +12.83% | 76.69 | 9.34 |
| 07/02 | 1,498 | 1,635 | 1,498 | 1,623 | +7.27% | 1,006,900 | 307億1706万 | +14.54% | 77.79 | 9.47 |
| 07/01 | 1,449 | 1,535 | 1,441 | 1,513 | +6.55% | 674,000 | 286億3518万 | +7.3% | 72.52 | 8.83 |
| 07/01 | 株式分割 1→2 |
| 06/28 | 1,417 | 1,425 | 1,371 | 1,420 | -0.98% | 393,400 | 268億7506万 | +0.71% | 68.06 | 8.29 |
| 06/27 | 1,441 | 1,469 | 1,380 | 1,434 | -0.35% | 382,900 | 271億4002万 | +1.63% | 68.73 | 8.37 |
| 06/26 | 1,557 | 1,558 | 1,420 | 1,439 | -4.23% | 603,900 | 272億3465万 | +1.98% | 68.97 | 8.4 |
| 06/25 | 1,500 | 1,523 | 1,445 | 1,503 | +1.11% | 817,000 | 284億3646万 | +6.64% | 72.02 | 8.77 |
| 06/24 | 1,540 | 1,570 | 1,465 | 1,486 | -3.82% | 1,344,400 | 273億3660万 | +6.07% | 69.23 | 8.43 |
| 06/21 | 1,499 | 1,573 | 1,481 | 1,545 | +1.81% | 1,282,800 | 284億2197万 | +10.83% | 71.98 | 8.77 |
| 06/20 | 1,423 | 1,530 | 1,405 | 1,518 | +8.2% | 2,008,000 | 279億1608万 | +9.57% | 70.7 | 8.61 |
| 06/19 | 1,449 | 1,450 | 1,373 | 1,403 | -3.67% | 1,411,400 | 258億53万 | +2% | 65.34 | 7.96 |
| 06/18 | 1,365 | 1,489 | 1,338 | 1,456 | +11.4% | 5,071,600 | 267億8472万 | +6.05% | 67.83 | 8.26 |
| 06/17 | 1,266 | 1,311 | 1,239 | 1,307 | +4.06% | 911,800 | 240億4370万 | -4.53% | 60.89 | 7.42 |
| 06/14 | 1,285 | 1,290 | 1,255 | 1,256 | -2.71% | 669,200 | 231億550万 | -7.92% | 58.52 | 7.13 |
| 06/13 | 1,300 | 1,309 | 1,280 | 1,291 | -1.9% | 315,800 | 237億4936万 | -5.42% | 60.15 | 7.33 |
| 06/12 | 1,319 | 1,325 | 1,285 | 1,316 | +0.61% | 382,000 | 242億926万 | -3.38% | 61.31 | 7.47 |
| 06/11 | 1,298 | 1,319 | 1,273 | 1,308 | +0.23% | 569,800 | 240億6209万 | -3.89% | 60.94 | 7.42 |
| 06/10 | 1,385 | 1,390 | 1,296 | 1,305 | -3.05% | 662,800 | 240億691万 | -3.97% | 60.8 | 7.4 |
| 06/07 | 1,375 | 1,386 | 1,331 | 1,346 | -1.39% | 445,000 | 247億6115万 | -0.74% | 62.71 | 7.64 |
| 06/06 | 1,411 | 1,422 | 1,365 | 1,365 | -2.47% | 488,800 | 251億1067万 | +1.11% | 63.59 | 7.75 |
| 06/05 | 1,403 | 1,444 | 1,365 | 1,400 | +3.44% | 812,000 | 257億4534万 | +4.28% | 65.2 | 7.94 |
| 06/04 | 1,392 | 1,405 | 1,353 | 1,353 | -2.31% | 429,000 | 248億8992万 | +1.5% | 63.04 | 7.68 |
| 06/03 | 1,450 | 1,481 | 1,368 | 1,385 | -3.85% | 1,036,000 | 254億7859万 | +4.53% | 64.53 | 7.86 |
| 05/31 | 1,446 | 1,478 | 1,418 | 1,441 | -0.55% | 1,072,600 | 264億9958万 | +9.38% | 67.11 | 8.17 |
| 05/30 | 1,538 | 1,573 | 1,442 | 1,449 | -7.15% | 1,557,400 | 266億4675万 | +10.91% | 67.48 | 8.22 |
| 05/29 | 1,525 | 1,635 | 1,500 | 1,560 | +6.85% | 2,606,800 | 286億9791万 | +20.37% | 72.68 | 8.85 |
| 05/28 | 1,510 | 1,538 | 1,438 | 1,460 | -2.99% | 931,200 | 268億5830万 | +13.8% | 68.02 | 8.28 |
| 05/27 | 1,477 | 1,523 | 1,463 | 1,505 | +3.69% | 938,400 | 276億8613万 | +18.32% | 70.12 | 8.54 |
| 05/24 | 1,411 | 1,490 | 1,409 | 1,452 | +1.11% | 1,098,400 | 267億193万 | +15.38% | 67.62 | 8.24 |
| 05/23 | 1,440 | 1,465 | 1,377 | 1,436 | +3.01% | 1,154,600 | 264億760万 | +15.12% | 66.88 | 8.15 |
| 05/22 | 1,313 | 1,414 | 1,293 | 1,394 | +8.23% | 869,400 | 256億3496万 | +12.65% | 64.92 | 7.91 |
| 05/21 | 1,288 | 1,299 | 1,239 | 1,288 | -1.53% | 346,200 | 236億8497万 | +4.85% | 59.98 | 7.31 |
| 05/20 | 1,324 | 1,361 | 1,300 | 1,308 | -1.62% | 226,200 | 240億5290万 | +6.65% | 60.92 | 7.42 |
| 05/17 | 1,294 | 1,334 | 1,283 | 1,329 | +4.03% | 277,400 | 244億4841万 | +8.49% | 61.92 | 7.54 |
| 05/16 | 1,316 | 1,339 | 1,266 | 1,278 | -3.95% | 339,400 | 235億101万 | +4.54% | 59.52 | 7.25 |
| 05/15 | 1,340 | 1,362 | 1,308 | 1,330 | -2.03% | 400,000 | 244億6681万 | +8.93% | 61.96 | 7.55 |
| 05/14 | 1,167 | 1,371 | 1,165 | 1,358 | +12.98% | 1,101,400 | 249億7270万 | +11.73% | 63.24 | 7.7 |
| 05/13 | 1,190 | 1,233 | 1,138 | 1,202 | -4.98% | 784,800 | 221億291万 | -0.7% | 55.98 | 6.82 |
| 05/10 | 1,211 | 1,270 | 1,211 | 1,265 | +3.01% | 460,400 | 232億6186万 | +4.25% | 58.91 | 7.17 |
| 05/09 | 1,283 | 1,283 | 1,221 | 1,228 | -3.69% | 351,600 | 225億8121万 | +1.11% | 57.19 | 6.96 |
| 05/08 | 1,255 | 1,279 | 1,211 | 1,275 | -0.59% | 374,200 | 234億4582万 | +5.07% | 59.38 | 7.23 |
