PBR
2019/02/05～2019/07/04
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 |
| 07/04 | 1,398 | 1,414 | 1,398 | 1,406 | +1.3% | 99,700 | 136億8097万 | +9.33% | 66.34 | 1.22 |
| 07/03 | 1,386 | 1,388 | 1,373 | 1,388 | +0.73% | 43,200 | 135億582万 | +8.86% | 65.49 | 1.2 |
| 07/02 | 1,380 | 1,386 | 1,376 | 1,378 | +0.29% | 28,500 | 134億852万 | +8.85% | 65.02 | 1.2 |
| 07/01 | 1,366 | 1,378 | 1,366 | 1,374 | +1.4% | 26,400 | 133億6960万 | +9.39% | 64.83 | 1.19 |
| 06/28 | 1,358 | 1,375 | 1,353 | 1,355 | 0% | 33,300 | 131億8472万 | +8.57% | 63.93 | 1.18 |
| 06/27 | 1,354 | 1,357 | 1,344 | 1,355 | +0.07% | 20,200 | 131億8472万 | +9.45% | 63.93 | 1.18 |
| 06/26 | 1,371 | 1,373 | 1,347 | 1,354 | -0.95% | 34,400 | 131億7499万 | +10.17% | 63.89 | 1.18 |
| 06/25 | 1,340 | 1,371 | 1,340 | 1,367 | +2.32% | 49,700 | 133億149万 | +12.05% | 64.5 | 1.19 |
| 06/24 | 1,340 | 1,342 | 1,322 | 1,336 | +0.3% | 32,400 | 129億9984万 | +10.41% | 63.04 | 1.16 |
| 06/21 | 1,351 | 1,351 | 1,332 | 1,332 | -1.41% | 25,400 | 129億6092万 | +10.91% | 62.85 | 1.16 |
| 06/20 | 1,338 | 1,364 | 1,338 | 1,351 | +1.27% | 56,800 | 131億4580万 | +13.34% | 63.75 | 1.17 |
| 06/19 | 1,325 | 1,334 | 1,325 | 1,334 | +1.06% | 41,000 | 129億8038万 | +12.86% | 62.94 | 1.16 |
| 06/18 | 1,321 | 1,328 | 1,320 | 1,320 | -0.23% | 53,900 | 128億4416万 | +12.44% | 62.28 | 1.15 |
| 06/17 | 1,321 | 1,334 | 1,314 | 1,323 | +0.76% | 63,100 | 128億7335万 | +13.56% | 62.42 | 1.15 |
| 06/14 | 1,306 | 1,322 | 1,306 | 1,313 | +0.84% | 90,300 | 127億7604万 | +13.48% | 61.95 | 1.14 |
| 06/13 | 1,304 | 1,315 | 1,290 | 1,302 | -0.08% | 108,800 | 126億6901万 | +13.32% | 61.43 | 1.13 |
| 06/12 | 1,310 | 1,324 | 1,303 | 1,303 | -1.66% | 176,600 | 126億7874万 | +14.1% | 61.48 | 1.13 |
| 06/11 | 1,317 | 1,332 | 1,316 | 1,325 | +0.61% | 227,900 | 128億9281万 | +16.74% | 62.52 | 1.15 |
| 06/10 | 1,300 | 1,319 | 1,288 | 1,317 | +17.28% | 575,800 | 128億1496万 | +16.65% | 62.14 | 1.14 |
| 06/07 | 1,118 | 1,124 | 1,107 | 1,123 | +0.45% | 14,500 | 109億2726万 | -0.09% | 52.99 | 0.97 |
| 06/06 | 1,112 | 1,118 | 1,102 | 1,118 | +1.08% | 7,600 | 108億7861万 | -0.62% | 52.75 | 0.97 |
| 06/05 | 1,088 | 1,106 | 1,084 | 1,106 | +2.6% | 19,400 | 107億6185万 | -1.86% | 52.19 | 0.96 |
| 06/04 | 1,067 | 1,080 | 1,048 | 1,078 | +1.41% | 31,300 | 104億8939万 | -4.77% | 50.86 | 0.94 |
| 06/03 | 1,121 | 1,121 | 1,059 | 1,063 | -5.93% | 37,300 | 103億4344万 | -6.67% | 50.16 | 0.92 |
| 05/31 | 1,141 | 1,141 | 1,125 | 1,130 | -1.05% | 7,000 | 109億9538万 | -1.31% | 53.32 | 0.98 |
| 05/30 | 1,139 | 1,142 | 1,122 | 1,142 | +0.09% | 8,000 | 111億1214万 | -0.7% | 53.88 | 0.99 |
| 05/29 | 1,144 | 1,147 | 1,133 | 1,141 | -0.26% | 8,000 | 111億241万 | -1.13% | 53.84 | 0.99 |
| 05/28 | 1,151 | 1,159 | 1,141 | 1,144 | -1.55% | 10,200 | 111億3160万 | -1.29% | 53.98 | 0.99 |
| 05/27 | 1,143 | 1,163 | 1,137 | 1,162 | +3.75% | 31,900 | 113億675万 | -0.09% | 54.83 | 1.01 |
| 05/24 | 1,111 | 1,121 | 1,109 | 1,120 | +0.36% | 4,900 | 108億9807万 | -3.95% | 52.85 | 0.97 |
| 05/23 | 1,120 | 1,131 | 1,112 | 1,116 | -0.8% | 8,900 | 108億5915万 | -4.7% | 52.66 | 0.97 |
| 05/22 | 1,123 | 1,125 | 1,112 | 1,125 | +0.9% | 8,400 | 109億4672万 | -4.42% | 53.08 | 0.98 |
| 05/21 | 1,116 | 1,123 | 1,114 | 1,115 | -0.36% | 5,700 | 108億4942万 | -5.59% | 52.61 | 0.97 |
| 05/20 | 1,121 | 1,135 | 1,114 | 1,119 | +0.09% | 11,600 | 108億8834万 | -5.57% | 52.8 | 0.97 |
| 05/17 | 1,116 | 1,120 | 1,107 | 1,118 | +1.18% | 12,900 | 108億7861万 | -6.05% | 52.75 | 0.97 |
| 05/16 | 1,117 | 1,117 | 1,101 | 1,105 | -1.07% | 11,100 | 107億5211万 | -7.45% | 52.14 | 0.96 |
| 05/15 | 1,110 | 1,120 | 1,102 | 1,117 | +0.81% | 11,400 | 108億6888万 | -6.76% | 52.7 | 0.97 |
| 05/14 | 1,093 | 1,108 | 1,083 | 1,108 | +0.36% | 16,400 | 107億8131万 | -7.82% | 52.28 | 0.96 |
| 05/13 | 1,119 | 1,119 | 1,103 | 1,104 | -1.34% | 14,800 | 107億4238万 | -8.53% | 52.09 | 0.96 |
| 05/10 | 1,126 | 1,136 | 1,115 | 1,119 | -0.62% | 21,100 | 108億8834万 | -7.52% | 52.8 | 0.97 |
| 05/09 | 1,146 | 1,147 | 1,122 | 1,126 | -1.66% | 20,600 | 109億5645万 | -7.25% | 53.13 | 0.98 |
| 05/08 | 1,160 | 1,160 | 1,145 | 1,145 | -1.55% | 19,800 | 111億4133万 | -5.92% | 54.03 | 0.99 |
| 05/07 | 1,168 | 1,168 | 1,160 | 1,163 | -1.61% | 16,000 | 113億1648万 | -4.52% | 54.88 | 1.01 |
| 04/26 | 1,159 | 1,186 | 1,150 | 1,182 | +1.72% | 28,000 | 115億136万 | -2.88% | - | 1.03 |
| 04/25 | 1,161 | 1,170 | 1,152 | 1,162 | +0.09% | 39,300 | 113億675万 | -4.28% | - | 1.01 |
| 04/24 | 1,203 | 1,211 | 1,160 | 1,161 | -6.75% | 242,900 | 112億9702万 | -4.21% | - | 1.01 |
| 04/23 | 1,242 | 1,245 | 1,234 | 1,245 | +0.65% | 179,300 | 121億1437万 | +2.89% | - | 1.08 |
| 04/22 | 1,222 | 1,242 | 1,220 | 1,237 | +1.06% | 62,400 | 120億3653万 | +2.66% | - | 1.07 |
| 04/19 | 1,236 | 1,245 | 1,219 | 1,224 | -1.13% | 55,700 | 119億1004万 | +2% | - | 1.06 |
| 04/18 | 1,260 | 1,260 | 1,237 | 1,238 | -1.51% | 43,600 | 120億4626万 | +3.69% | - | 1.07 |
| 04/17 | 1,257 | 1,258 | 1,251 | 1,257 | 0% | 52,600 | 122億3114万 | +5.81% | - | 1.09 |
| 04/16 | 1,249 | 1,258 | 1,246 | 1,257 | +0.88% | 22,500 | 122億3114万 | +6.44% | - | 1.09 |
| 04/15 | 1,243 | 1,255 | 1,243 | 1,246 | -0.16% | 19,000 | 121億2410万 | +6.04% | - | 1.08 |
| 04/12 | 1,248 | 1,248 | 1,238 | 1,248 | -0.08% | 14,600 | 121億4357万 | +6.76% | - | 1.08 |
| 04/11 | 1,253 | 1,254 | 1,238 | 1,249 | -0.79% | 26,400 | 121億5330万 | +7.21% | - | 1.08 |
| 04/10 | 1,220 | 1,259 | 1,215 | 1,259 | +3.37% | 77,200 | 122億5060万 | +8.35% | - | 1.09 |
| 04/09 | 1,228 | 1,228 | 1,215 | 1,218 | -0.98% | 27,000 | 118億5165万 | +5.27% | - | 1.06 |
| 04/08 | 1,234 | 1,234 | 1,228 | 1,230 | -0.24% | 60,000 | 119億6842万 | +6.49% | - | 1.07 |
| 04/05 | 1,216 | 1,234 | 1,216 | 1,233 | +1.4% | 25,100 | 119億9761万 | +7.12% | - | 1.07 |
| 04/04 | 1,212 | 1,222 | 1,212 | 1,216 | -0.16% | 50,600 | 118億3219万 | +6.02% | - | 1.06 |
| 04/03 | 1,210 | 1,221 | 1,207 | 1,218 | +0.41% | 27,200 | 118億5165万 | +6.47% | - | 1.06 |
| 04/02 | 1,213 | 1,223 | 1,212 | 1,213 | 0% | 22,300 | 118億300万 | +6.4% | - | 1.05 |
| 04/01 | 1,205 | 1,218 | 1,203 | 1,213 | +0.83% | 22,200 | 118億300万 | +6.68% | - | 1.05 |
| 03/29 | 1,199 | 1,214 | 1,199 | 1,203 | +0.17% | 20,100 | 117億570万 | +6.08% | - | 1.04 |
| 03/28 | 1,213 | 1,213 | 1,193 | 1,201 | -1.15% | 30,000 | 116億8624万 | +6.19% | - | 1.04 |
| 03/27 | 1,181 | 1,215 | 1,176 | 1,215 | +3.76% | 49,900 | 118億2246万 | +7.71% | - | 1.05 |
| 03/26 | 1,129 | 1,171 | 1,129 | 1,171 | +4% | 44,900 | 113億9432万 | +4.09% | - | 1.02 |
| 03/25 | 1,113 | 1,126 | 1,105 | 1,126 | +0.54% | 26,400 | 109億5645万 | +0.27% | - | 0.98 |
| 03/22 | 1,113 | 1,120 | 1,107 | 1,120 | +1.17% | 18,000 | 108億9807万 | -0.18% | - | 0.97 |
| 03/20 | 1,110 | 1,113 | 1,094 | 1,107 | -0.09% | 18,700 | 107億7158万 | -1.25% | - | 0.96 |
| 03/19 | 1,124 | 1,124 | 1,108 | 1,108 | -1.42% | 13,700 | 107億8131万 | -1.16% | - | 0.96 |
| 03/18 | 1,104 | 1,125 | 1,104 | 1,124 | +2.27% | 23,100 | 109億3699万 | +0.27% | - | 0.98 |
| 03/15 | 1,081 | 1,103 | 1,081 | 1,099 | +1.2% | 22,100 | 106億9373万 | -1.88% | - | 0.95 |
| 03/14 | 1,088 | 1,088 | 1,077 | 1,086 | -0.18% | 10,900 | 105億6724万 | -3.04% | - | 0.94 |
| 03/13 | 1,090 | 1,091 | 1,079 | 1,088 | +0.37% | 18,600 | 105億8670万 | -2.94% | - | 0.94 |
| 03/12 | 1,098 | 1,099 | 1,083 | 1,084 | -0.46% | 23,000 | 105億4778万 | -3.39% | - | 0.94 |
| 03/11 | 1,089 | 1,095 | 1,082 | 1,089 | -0.55% | 18,300 | 105億9643万 | -2.94% | - | 0.94 |
| 03/08 | 1,088 | 1,102 | 1,060 | 1,095 | -6.49% | 110,000 | 106億5481万 | -2.41% | - | 0.95 |
| 03/07 | 1,157 | 1,175 | 1,153 | 1,171 | +1.65% | 33,500 | 113億9432万 | +4.37% | - | 1.02 |
| 03/06 | 1,163 | 1,168 | 1,152 | 1,152 | -0.43% | 24,700 | 112億944万 | +3.04% | - | 1 |
| 03/05 | 1,152 | 1,172 | 1,148 | 1,157 | +0.43% | 25,400 | 112億5810万 | +3.67% | - | 1 |
| 03/04 | 1,151 | 1,152 | 1,139 | 1,152 | +0.96% | 13,400 | 112億944万 | +3.41% | - | 1 |
| 03/01 | 1,140 | 1,145 | 1,138 | 1,141 | +0.62% | 11,000 | 111億241万 | +2.61% | - | 0.99 |
| 02/28 | 1,121 | 1,142 | 1,119 | 1,134 | +0.71% | 11,500 | 110億3430万 | +2.16% | - | 0.98 |
| 02/27 | 1,136 | 1,152 | 1,123 | 1,126 | -0.27% | 23,800 | 109億5645万 | +1.53% | - | 0.98 |
| 02/26 | 1,138 | 1,143 | 1,126 | 1,129 | -0.27% | 15,500 | 109億8564万 | +1.9% | - | 0.98 |
| 02/25 | 1,147 | 1,150 | 1,129 | 1,132 | -0.44% | 24,200 | 110億1484万 | +2.26% | - | 0.98 |
| 02/22 | 1,131 | 1,139 | 1,125 | 1,137 | 0% | 9,700 | 110億6349万 | +2.9% | - | 0.99 |
| 02/21 | 1,128 | 1,140 | 1,127 | 1,137 | +0.53% | 14,500 | 110億6349万 | +2.99% | - | 0.99 |
| 02/20 | 1,122 | 1,139 | 1,120 | 1,131 | +1.07% | 17,900 | 110億511万 | +2.54% | - | 0.98 |
| 02/19 | 1,122 | 1,138 | 1,118 | 1,119 | -0.27% | 25,700 | 108億8834万 | +1.54% | - | 0.97 |
| 02/18 | 1,120 | 1,127 | 1,111 | 1,122 | +1.81% | 19,600 | 109億1753万 | +1.91% | - | 0.97 |
| 02/15 | 1,099 | 1,103 | 1,098 | 1,102 | -0.27% | 11,300 | 107億2292万 | +0.09% | - | 0.96 |
| 02/14 | 1,104 | 1,107 | 1,099 | 1,105 | +0.09% | 9,600 | 107億5211万 | +0.36% | - | 0.96 |
| 02/13 | 1,104 | 1,108 | 1,100 | 1,104 | 0% | 7,900 | 107億4238万 | +0.18% | - | 0.96 |
| 02/12 | 1,093 | 1,104 | 1,092 | 1,104 | +1.01% | 9,000 | 107億4238万 | +0.09% | - | 0.96 |
| 02/08 | 1,098 | 1,107 | 1,092 | 1,093 | -1% | 8,900 | 106億3535万 | -0.91% | - | 0.95 |
| 02/07 | 1,109 | 1,109 | 1,092 | 1,104 | -0.54% | 10,800 | 107億4238万 | +0.09% | - | 0.96 |
| 02/06 | 1,109 | 1,114 | 1,109 | 1,110 | +0.09% | 5,400 | 108億77万 | +0.54% | - | 0.96 |
| 02/05 | 1,107 | 1,115 | 1,098 | 1,109 | +0.18% | 12,600 | 107億9104万 | +0.73% | - | 0.96 |
