PBR
2018/12/20～2019/05/28
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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2019 |
| 05/28 | 543 | 551 | 543 | 550 | +0.84% | 2,064,500 | 2804億3168万 | -11.61% | 11.6 | 1.04 |
| 05/27 | 541 | 553 | 541 | 545 | +0.81% | 1,807,500 | 2780億8540万 | -13.05% | 11.5 | 1.03 |
| 05/24 | 532 | 541 | 525 | 541 | +0.26% | 3,666,000 | 2758億4113万 | -14.43% | 11.41 | 1.03 |
| 05/23 | 557 | 558 | 539 | 539 | -4.46% | 4,683,500 | 2751億2704万 | -15.19% | 11.38 | 1.02 |
| 05/22 | 571 | 573 | 561 | 565 | +0.07% | 2,980,000 | 2879億8059万 | -11.92% | 11.91 | 1.07 |
| 05/21 | 568 | 570 | 560 | 564 | -2.29% | 3,814,000 | 2877億7656万 | -12.53% | 11.9 | 1.07 |
| 05/20 | 586 | 596 | 576 | 577 | -1.43% | 2,737,000 | 2945億937万 | -11.03% | 12.18 | 1.1 |
| 05/17 | 585 | 591 | 583 | 586 | +1.14% | 2,691,500 | 2987億9388万 | -10.15% | 12.36 | 1.11 |
| 05/16 | 588 | 589 | 568 | 579 | -2.33% | 6,002,000 | 2954億2748万 | -11.57% | 12.22 | 1.1 |
| 05/15 | 606 | 608 | 590 | 593 | -2.15% | 3,970,500 | 3024億6633万 | -9.88% | 12.51 | 1.13 |
| 05/14 | 599 | 614 | 593 | 606 | -2.26% | 4,093,000 | 3090億9712万 | -8.32% | 12.78 | 1.15 |
| 05/13 | 619 | 629 | 614 | 620 | -1.43% | 1,812,500 | 3162億3798万 | -6.34% | 13.08 | 1.18 |
| 05/10 | 630 | 635 | 621 | 629 | -0.32% | 2,654,500 | 3208億2853万 | -4.98% | 13.27 | 1.19 |
| 05/09 | 632 | 637 | 622 | 631 | -1.71% | 3,129,000 | 3217億9628万 | -4.54% | 13.31 | 1.2 |
| 05/08 | 654 | 655 | 639 | 642 | -3.89% | 3,177,500 | 3274億604万 | -2.87% | 13.54 | 1.22 |
| 05/07 | 677 | 684 | 665 | 668 | -1.91% | 3,605,000 | 3406億6548万 | +1.21% | 14.09 | 1.27 |
| 04/26 | 677 | 681 | 668 | 681 | -0.58% | 2,506,000 | 3472億9519万 | +3.65% | 14.36 | 1.29 |
| 04/25 | 681 | 686 | 675 | 685 | +1.93% | 2,179,000 | 3493億3511万 | +4.58% | 14.45 | 1.3 |
| 04/24 | 684 | 685 | 672 | 672 | -0.88% | 2,051,500 | 3427億539万 | +3.23% | 14.17 | 1.28 |
| 04/23 | 681 | 683 | 672 | 678 | -0.44% | 1,633,500 | 3457億6526万 | +4.47% | 14.3 | 1.29 |
| 04/22 | 691 | 691 | 678 | 681 | -1.45% | 1,300,000 | 3472億6455万 | +5.42% | 14.36 | 1.29 |
| 04/19 | 683 | 691 | 680 | 691 | +2.83% | 1,905,000 | 3523億6388万 | +7.47% | 14.57 | 1.31 |
| 04/18 | 682 | 684 | 671 | 672 | -1.18% | 2,184,500 | 3426億7515万 | +5% | 14.17 | 1.28 |
| 04/17 | 679 | 683 | 671 | 680 | +0.89% | 2,760,000 | 3467億5462万 | +6.75% | 14.34 | 1.29 |
| 04/16 | 673 | 677 | 669 | 674 | -1.03% | 2,311,500 | 3436億9502万 | +6.14% | 14.21 | 1.28 |
| 04/15 | 678 | 684 | 675 | 681 | +3.18% | 3,494,500 | 3472億6455万 | +7.75% | 14.36 | 1.29 |
| 04/12 | 657 | 663 | 650 | 660 | +0.46% | 3,078,500 | 3365億5595万 | +4.76% | 13.92 | 1.25 |
| 04/11 | 646 | 660 | 641 | 657 | +0.77% | 3,291,000 | 3350億2615万 | +4.62% | 13.85 | 1.25 |
| 04/10 | 653 | 655 | 647 | 652 | -1.51% | 2,845,000 | 3324億7648万 | +3.99% | 13.75 | 1.24 |
| 04/09 | 658 | 662 | 651 | 662 | +0.46% | 1,380,000 | 3375億7582万 | +5.75% | 13.96 | 1.26 |
| 04/08 | 670 | 672 | 657 | 659 | -0.6% | 2,449,000 | 3360億4602万 | +5.27% | 13.9 | 1.25 |
| 04/05 | 655 | 663 | 653 | 663 | +0.3% | 2,004,000 | 3380億8575万 | +6.08% | 13.98 | 1.26 |
| 04/04 | 662 | 666 | 656 | 661 | -0.15% | 2,190,500 | 3370億6588万 | +6.1% | 13.94 | 1.25 |
| 04/03 | 647 | 666 | 647 | 662 | +2.16% | 3,243,500 | 3375億7582万 | +6.26% | 13.96 | 1.26 |
| 04/02 | 653 | 653 | 642 | 648 | +1.09% | 2,473,000 | 3304億3675万 | +4.18% | 13.66 | 1.23 |
| 04/01 | 637 | 648 | 637 | 641 | +2.72% | 2,477,000 | 3268億6722万 | +3.22% | 13.52 | 1.22 |
| 03/29 | 621 | 624 | 616 | 624 | +2.3% | 1,997,000 | 3181億9835万 | +0.48% | 13.16 | 1.18 |
| 03/28 | 606 | 613 | 601 | 610 | -1.45% | 2,688,500 | 3110億5929万 | -1.77% | 12.86 | 1.16 |
| 03/27 | 622 | 623 | 611 | 619 | 0% | 2,141,500 | 3156億4869万 | -0.48% | 13.05 | 1.17 |
| 03/26 | 608 | 622 | 605 | 619 | +3.17% | 2,934,000 | 3156億4869万 | -0.64% | 13.05 | 1.17 |
| 03/25 | 601 | 604 | 588 | 600 | -1.96% | 3,487,500 | 3059億2815万 | -3.69% | 12.85 | 1.16 |
| 03/22 | 608 | 612 | 596 | 612 | +0.66% | 4,194,500 | 3120億4672万 | -1.92% | 13.11 | 1.18 |
| 03/20 | 610 | 614 | 604 | 608 | +0.16% | 1,650,500 | 3100億720万 | -2.72% | 13.03 | 1.17 |
| 03/19 | 607 | 608 | 598 | 607 | +0.33% | 1,853,500 | 3094億9732万 | -2.88% | 13 | 1.17 |
| 03/18 | 611 | 613 | 600 | 605 | -0.49% | 2,409,000 | 3084億7756万 | -3.35% | 12.96 | 1.17 |
| 03/15 | 608 | 618 | 607 | 608 | +0.16% | 2,266,500 | 3100億720万 | -2.72% | 13.03 | 1.17 |
| 03/14 | 615 | 618 | 605 | 607 | 0% | 1,963,000 | 3094億9732万 | -2.88% | 13 | 1.17 |
| 03/13 | 618 | 623 | 606 | 607 | -2.88% | 1,925,500 | 3094億9732万 | -3.04% | 13 | 1.17 |
| 03/12 | 622 | 632 | 622 | 625 | +1.63% | 2,041,000 | 3186億7516万 | -0.16% | 13.39 | 1.21 |
| 03/11 | 614 | 617 | 603 | 615 | +0.65% | 1,278,000 | 3135億7636万 | -1.6% | 13.18 | 1.19 |
| 03/08 | 620 | 623 | 609 | 611 | -1.61% | 3,908,500 | 3115億3684万 | -2.08% | 13.09 | 1.18 |
| 03/07 | 621 | 633 | 619 | 621 | -1.43% | 3,369,500 | 3166億3564万 | -0.48% | 13.3 | 1.2 |
| 03/06 | 628 | 633 | 623 | 630 | -0.79% | 2,321,500 | 3212億2456万 | +1.12% | 13.5 | 1.21 |
| 03/05 | 640 | 642 | 631 | 635 | -1.09% | 2,327,500 | 3237億7396万 | +2.25% | 13.6 | 1.22 |
| 03/04 | 641 | 650 | 637 | 642 | +0.78% | 2,797,000 | 3273億4313万 | +3.55% | 13.75 | 1.24 |
| 03/01 | 635 | 641 | 632 | 637 | +0.79% | 1,997,500 | 3247億9372万 | +3.07% | 13.65 | 1.23 |
| 02/28 | 644 | 645 | 631 | 632 | -1.4% | 2,435,000 | 3222億4432万 | +2.6% | 13.54 | 1.22 |
| 02/27 | 636 | 645 | 634 | 641 | +0.31% | 2,642,500 | 3268億3324万 | +4.57% | 13.73 | 1.24 |
| 02/26 | 636 | 649 | 634 | 639 | +1.75% | 3,323,000 | 3258億1348万 | +4.58% | 13.69 | 1.23 |
| 02/25 | 631 | 640 | 628 | 628 | -0.79% | 2,979,000 | 3202億480万 | +3.29% | 13.45 | 1.21 |
| 02/22 | 630 | 635 | 624 | 633 | -0.16% | 2,109,500 | 3227億5420万 | +4.63% | 13.56 | 1.22 |
| 02/21 | 632 | 637 | 621 | 634 | -0.47% | 3,681,500 | 3232億639万 | +5.32% | 13.58 | 1.22 |
| 02/20 | 639 | 642 | 633 | 637 | -0.31% | 2,523,000 | 3247億3576万 | +6.52% | 13.64 | 1.23 |
| 02/19 | 631 | 642 | 629 | 639 | +0.79% | 2,237,000 | 3257億5534万 | +7.39% | 13.69 | 1.23 |
| 02/18 | 636 | 640 | 632 | 634 | +1.93% | 2,492,500 | 3232億639万 | +7.46% | 13.58 | 1.22 |
| 02/15 | 616 | 629 | 613 | 622 | -0.64% | 3,310,500 | 3170億8892万 | +6.14% | 13.32 | 1.2 |
| 02/14 | 635 | 662 | 622 | 626 | +0.81% | 11,901,000 | 3191億2807万 | +7.38% | 13.41 | 1.21 |
| 02/13 | 611 | 628 | 610 | 621 | +1.8% | 3,712,000 | 3165億7913万 | +7.25% | 13.3 | 1.2 |
| 02/12 | 600 | 618 | 599 | 610 | +3.08% | 2,565,500 | 3109億7145万 | +6.09% | 13.07 | 1.18 |
| 02/08 | 600 | 601 | 588 | 592 | -3.14% | 2,483,500 | 3016億9328万 | +3.82% | 12.68 | 1.14 |
| 02/07 | 618 | 618 | 604 | 611 | -1.13% | 1,502,000 | 3114億8124万 | +7.95% | 13.09 | 1.18 |
| 02/06 | 620 | 621 | 607 | 618 | +0.49% | 2,073,500 | 3150億4976万 | +10.16% | 13.24 | 1.19 |
| 02/05 | 618 | 624 | 612 | 615 | +0.99% | 1,543,000 | 3135億2039万 | +10.81% | 13.17 | 1.19 |
| 02/04 | 601 | 612 | 596 | 609 | +2.59% | 1,489,500 | 3104億6166万 | +10.93% | 13.04 | 1.17 |
| 02/01 | 602 | 608 | 591 | 594 | -0.87% | 2,559,000 | 3026億1090万 | +9.12% | 12.71 | 1.14 |
| 01/31 | 601 | 606 | 592 | 599 | +1.29% | 3,234,000 | 3052億6181万 | +10.89% | 12.83 | 1.15 |
| 01/30 | 596 | 600 | 591 | 591 | -0.34% | 2,034,500 | 3013億8741万 | +10.09% | 12.66 | 1.14 |
| 01/29 | 597 | 597 | 581 | 593 | -1.46% | 2,548,000 | 3024億699万 | +10.88% | 12.71 | 1.14 |
| 01/28 | 610 | 610 | 596 | 602 | +0.17% | 2,383,500 | 3068億9313万 | +13.16% | 12.89 | 1.16 |
| 01/25 | 586 | 607 | 586 | 601 | +3.55% | 3,583,500 | 3063億8334万 | +13.4% | 12.87 | 1.16 |
| 01/24 | 564 | 581 | 562 | 580 | +2.18% | 3,147,000 | 2958億8168万 | +9.72% | 12.43 | 1.12 |
| 01/23 | 567 | 574 | 563 | 568 | +0.21% | 3,352,000 | 2895億6030万 | +7.58% | 12.17 | 1.09 |
| 01/22 | 578 | 582 | 564 | 567 | -1.6% | 2,994,500 | 2889億4855万 | +7.55% | 12.14 | 1.09 |
| 01/21 | 574 | 577 | 570 | 576 | +2.89% | 3,208,500 | 2936億2824万 | +9.3% | 12.34 | 1.11 |
| 01/18 | 547 | 561 | 544 | 560 | +2.83% | 2,836,000 | 2853億6995万 | +6.22% | 11.99 | 1.08 |
| 01/17 | 548 | 549 | 542 | 544 | +1.19% | 1,976,500 | 2775億1947万 | +3.3% | 11.66 | 1.05 |
| 01/16 | 555 | 557 | 534 | 538 | -2.71% | 2,400,000 | 2742億5694万 | +1.7% | 11.52 | 1.04 |
| 01/15 | 533 | 556 | 531 | 553 | +3.79% | 2,622,500 | 2819億350万 | +4.14% | 11.84 | 1.07 |
| 01/11 | 541 | 543 | 532 | 533 | -0.6% | 2,732,500 | 2716億612万 | -0.04% | 11.41 | 1.03 |
| 01/10 | 533 | 538 | 530 | 536 | -0.22% | 1,984,000 | 2732億3739万 | +0.19% | 11.48 | 1.03 |
| 01/09 | 533 | 540 | 529 | 537 | +1.59% | 3,175,500 | 2738億4912万 | +0.04% | 11.51 | 1.04 |
| 01/08 | 522 | 534 | 520 | 529 | +3.36% | 2,610,000 | 2695億6704万 | -1.89% | 11.33 | 1.02 |
| 01/07 | 520 | 524 | 511 | 512 | +2.85% | 3,370,000 | 2607億9897万 | -5.26% | 10.96 | 0.99 |
| 01/04 | 500 | 502 | 484 | 497 | +0.65% | 5,708,500 | 2535億6022万 | -8.23% | 10.65 | 0.96 |
| 2018 |
| 12/28 | 485 | 498 | 484 | 494 | +1.35% | 2,213,500 | 2519億2895万 | -9.32% | 13.53 | 0.88 |
| 12/27 | 485 | 490 | 473 | 488 | +4.14% | 3,859,000 | 2485億6446万 | -11.02% | 13.35 | 0.87 |
| 12/26 | 466 | 474 | 459 | 468 | +1.04% | 2,027,500 | 2386億7490万 | -15.03% | 12.82 | 0.84 |
| 12/25 | 468 | 474 | 462 | 463 | -4.81% | 2,422,000 | 2362億2800万 | -16.65% | 12.69 | 0.83 |
| 12/21 | 489 | 494 | 479 | 487 | -1.7% | 4,582,500 | 2481億5665万 | -13.38% | 13.33 | 0.87 |
| 12/20 | 515 | 519 | 493 | 495 | -5.24% | 3,256,000 | 2524億2882万 | -12.51% | 13.8 | 0.9 |
