PBR
2019/01/21～2019/06/19
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 |
| 06/19 | 773 | 790 | 773 | 782 | +2.36% | 26,300 | 228億1286万 | -4.17% | 22.89 | 0.36 |
| 06/18 | 779 | 788 | 763 | 764 | -2.3% | 27,300 | 222億8775万 | -6.72% | 22.37 | 0.36 |
| 06/17 | 792 | 792 | 776 | 782 | -1.88% | 33,200 | 228億1286万 | -4.75% | 22.89 | 0.36 |
| 06/14 | 793 | 807 | 788 | 797 | -0.38% | 42,500 | 232億5044万 | -3.16% | 23.33 | 0.37 |
| 06/13 | 832 | 832 | 797 | 800 | -4.19% | 51,400 | 233億3796万 | -3.03% | 23.42 | 0.37 |
| 06/12 | 824 | 840 | 817 | 835 | +1.33% | 26,300 | 243億5900万 | +0.97% | 24.44 | 0.39 |
| 06/11 | 811 | 825 | 809 | 824 | +1.6% | 26,300 | 240億3810万 | -0.48% | 24.12 | 0.38 |
| 06/10 | 815 | 823 | 811 | 811 | +0.25% | 30,600 | 236億5886万 | -2.41% | 23.74 | 0.38 |
| 06/07 | 811 | 814 | 791 | 809 | 0% | 33,700 | 236億51万 | -2.88% | 23.68 | 0.38 |
| 06/06 | 822 | 822 | 809 | 809 | -2.65% | 23,000 | 236億51万 | -3.35% | 23.68 | 0.38 |
| 06/05 | 827 | 835 | 814 | 831 | +2.34% | 32,000 | 242億4231万 | -1.42% | 24.33 | 0.39 |
| 06/04 | 795 | 812 | 795 | 812 | +2.53% | 23,800 | 236億8803万 | -4.47% | 23.77 | 0.38 |
| 06/03 | 795 | 803 | 783 | 792 | -0.88% | 19,500 | 231億458万 | -7.58% | 23.19 | 0.37 |
| 05/31 | 816 | 819 | 797 | 799 | -2.08% | 35,000 | 233億879万 | -7.74% | 23.39 | 0.37 |
| 05/30 | 815 | 830 | 808 | 816 | -0.37% | 35,200 | 238億472万 | -6.64% | 23.89 | 0.38 |
| 05/29 | 830 | 830 | 813 | 819 | -1.92% | 24,800 | 238億9224万 | -7.14% | 23.98 | 0.38 |
| 05/28 | 839 | 839 | 821 | 835 | -0.36% | 27,500 | 243億5900万 | -6.07% | 24.44 | 0.39 |
| 05/27 | 839 | 840 | 832 | 838 | -0.24% | 11,100 | 244億4651万 | -6.47% | 24.53 | 0.39 |
| 05/24 | 827 | 841 | 820 | 840 | +1.33% | 29,700 | 245億486万 | -6.77% | 24.59 | 0.39 |
| 05/23 | 827 | 830 | 818 | 829 | -0.72% | 17,000 | 241億8396万 | -8.5% | 24.27 | 0.39 |
| 05/22 | 850 | 850 | 835 | 835 | -1.3% | 19,100 | 243億5900万 | -8.44% | 24.44 | 0.39 |
| 05/21 | 822 | 847 | 817 | 846 | +1.68% | 36,800 | 246億7989万 | -7.84% | 24.77 | 0.39 |
| 05/20 | 843 | 845 | 823 | 832 | -1.07% | 15,300 | 242億7148万 | -9.86% | 24.36 | 0.39 |
| 05/17 | 841 | 844 | 826 | 841 | +0.84% | 24,700 | 245億3403万 | -9.57% | 24.62 | 0.39 |
| 05/16 | 842 | 846 | 826 | 834 | -1.07% | 32,700 | 243億2982万 | -10.9% | 24.42 | 0.39 |
| 05/15 | 829 | 844 | 814 | 843 | +1.81% | 34,900 | 245億9238万 | -10.51% | 24.68 | 0.39 |
| 05/14 | 811 | 828 | 800 | 828 | +0.73% | 27,700 | 241億5479万 | -12.47% | 24.24 | 0.38 |
| 05/13 | 849 | 858 | 821 | 822 | -1.56% | 72,200 | 239億7975万 | -13.47% | 24.06 | 0.38 |
| 05/10 | 850 | 866 | 835 | 835 | -1.76% | 47,200 | 243億5900万 | -12.47% | 24.44 | 0.39 |
| 05/09 | 877 | 877 | 850 | 850 | -2.97% | 37,000 | 247億9658万 | -11.18% | 24.88 | 0.4 |
| 05/08 | 870 | 884 | 866 | 876 | -0.57% | 48,500 | 255億5507万 | -8.75% | 25.65 | 0.41 |
| 05/07 | 876 | 882 | 861 | 881 | +0.57% | 63,400 | 257億93万 | -8.52% | 25.79 | 0.41 |
| 04/26 | 895 | 899 | 864 | 876 | -2.67% | 98,200 | 255億5507万 | -9.22% | 25.65 | 0.41 |
| 04/25 | 975 | 979 | 873 | 900 | -7.69% | 114,600 | 262億5521万 | -7.02% | 26.35 | 0.42 |
| 04/24 | 996 | 996 | 969 | 975 | -1.71% | 18,800 | 284億4314万 | +0.62% | 28.54 | 0.45 |
| 04/23 | 1,000 | 1,005 | 989 | 992 | -0.9% | 9,800 | 289億3907万 | +2.69% | 29.04 | 0.46 |
| 04/22 | 1,018 | 1,018 | 997 | 1,001 | -0.79% | 16,000 | 292億162万 | +3.95% | 29.3 | 0.47 |
| 04/19 | 1,008 | 1,012 | 1,005 | 1,009 | +1% | 9,300 | 294億3500万 | +5.21% | 29.54 | 0.47 |
| 04/18 | 1,013 | 1,018 | 993 | 999 | -0.79% | 24,300 | 291億4328万 | +4.61% | 29.25 | 0.46 |
| 04/17 | 991 | 1,010 | 991 | 1,007 | +0.8% | 13,300 | 293億7666万 | +5.78% | 29.48 | 0.47 |
| 04/16 | 1,005 | 1,005 | 992 | 999 | -0.6% | 18,500 | 291億4328万 | +5.27% | 29.25 | 0.46 |
| 04/15 | 978 | 1,008 | 978 | 1,005 | +4.36% | 32,800 | 293億1831万 | +6.24% | 29.42 | 0.47 |
| 04/12 | 976 | 979 | 961 | 963 | -0.72% | 19,500 | 280億9307万 | +2.23% | 28.19 | 0.45 |
| 04/11 | 980 | 980 | 967 | 970 | -1.02% | 12,600 | 282億9728万 | +2.86% | 28.4 | 0.45 |
| 04/10 | 984 | 986 | 974 | 980 | -0.71% | 9,400 | 285億8900万 | +3.92% | 28.69 | 0.46 |
| 04/09 | 971 | 988 | 970 | 987 | +0.92% | 16,400 | 287億9321万 | +4.56% | 28.89 | 0.46 |
| 04/08 | 1,002 | 1,002 | 975 | 978 | -2.49% | 11,600 | 285億3066万 | +3.49% | 28.63 | 0.45 |
| 04/05 | 992 | 1,005 | 992 | 1,003 | +1.21% | 24,300 | 292億5997万 | +6.14% | 29.36 | 0.47 |
| 04/04 | 979 | 999 | 979 | 991 | +1.23% | 22,800 | 289億990万 | +4.87% | 29.01 | 0.46 |
| 04/03 | 947 | 980 | 944 | 979 | +3.49% | 68,400 | 285億5983万 | +3.49% | 28.66 | 0.46 |
| 04/02 | 946 | 950 | 941 | 946 | +1.07% | 42,600 | 275億9714万 | -0.11% | 27.69 | 0.44 |
| 04/01 | 929 | 939 | 918 | 936 | +3.43% | 41,100 | 273億541万 | -1.37% | 27.4 | 0.44 |
| 03/29 | 919 | 919 | 898 | 905 | -0.77% | 34,600 | 264億107万 | -4.84% | 10 | 0.42 |
| 03/28 | 922 | 922 | 901 | 912 | -2.36% | 47,800 | 266億528万 | -4.5% | 10.08 | 0.42 |
| 03/27 | 940 | 942 | 920 | 934 | -1.89% | 42,300 | 272億4707万 | -2.81% | 10.32 | 0.43 |
| 03/26 | 931 | 952 | 925 | 952 | +3.82% | 58,000 | 277億7217万 | -1.45% | 10.52 | 0.44 |
| 03/25 | 941 | 941 | 905 | 917 | -3.98% | 56,700 | 267億5114万 | -5.46% | 10.13 | 0.42 |
| 03/22 | 945 | 955 | 922 | 955 | +3.58% | 54,000 | 278億5969万 | -1.95% | 10.55 | 0.44 |
| 03/20 | 905 | 924 | 905 | 922 | +2.22% | 52,800 | 268億9700万 | -5.53% | 10.19 | 0.42 |
| 03/19 | 928 | 928 | 897 | 902 | -3.11% | 62,500 | 263億1355万 | -7.96% | 9.97 | 0.41 |
| 03/18 | 919 | 934 | 904 | 931 | +2.99% | 56,300 | 271億5955万 | -5.48% | 10.29 | 0.43 |
| 03/15 | 902 | 919 | 895 | 904 | -0.44% | 53,700 | 263億7190万 | -8.41% | 9.99 | 0.41 |
| 03/14 | 922 | 926 | 904 | 908 | -0.44% | 34,200 | 264億8859万 | -8.47% | 10.03 | 0.42 |
| 03/13 | 930 | 934 | 910 | 912 | -2.04% | 30,800 | 266億528万 | -8.53% | 10.08 | 0.42 |
| 03/12 | 926 | 937 | 921 | 931 | +1.75% | 31,000 | 271億5955万 | -7.09% | 10.29 | 0.43 |
| 03/11 | 927 | 929 | 908 | 915 | -0.97% | 36,800 | 266億9279万 | -9.05% | 10.11 | 0.42 |
| 03/08 | 955 | 955 | 921 | 924 | -4.74% | 44,200 | 269億5535万 | -8.42% | 10.21 | 0.42 |
| 03/07 | 985 | 985 | 962 | 970 | -1.72% | 36,700 | 282億9728万 | -4.06% | 10.72 | 0.44 |
| 03/06 | 997 | 997 | 984 | 987 | -1.6% | 27,500 | 287億9321万 | -2.37% | 10.9 | 0.45 |
| 03/05 | 989 | 1,004 | 988 | 1,003 | +0.2% | 29,200 | 292億5997万 | -0.79% | 11.08 | 0.46 |
| 03/04 | 996 | 1,007 | 989 | 1,001 | +1.01% | 26,800 | 292億162万 | -0.99% | 11.06 | 0.46 |
| 03/01 | 998 | 1,007 | 985 | 991 | -0.7% | 36,900 | 289億990万 | -1.98% | 10.95 | 0.45 |
| 02/28 | 1,004 | 1,005 | 994 | 998 | -0.6% | 23,500 | 291億1411万 | -1.38% | 11.03 | 0.46 |
| 02/27 | 1,012 | 1,021 | 990 | 1,004 | -0.79% | 30,700 | 292億8914万 | -0.79% | 11.09 | 0.46 |
| 02/26 | 996 | 1,012 | 996 | 1,012 | +1.61% | 26,300 | 295億2252万 | 0% | 11.18 | 0.46 |
| 02/25 | 987 | 998 | 987 | 996 | +1.22% | 23,700 | 290億5576万 | -1.48% | 11 | 0.46 |
| 02/22 | 1,019 | 1,019 | 981 | 984 | -3.43% | 80,200 | 287億569万 | -2.67% | 10.87 | 0.45 |
| 02/21 | 1,065 | 1,065 | 1,007 | 1,019 | -4.23% | 54,800 | 297億2673万 | +0.79% | 11.26 | 0.47 |
| 02/20 | 1,052 | 1,069 | 1,052 | 1,064 | +1.14% | 18,200 | 310億3949万 | +5.35% | 11.76 | 0.49 |
| 02/19 | 1,048 | 1,058 | 1,046 | 1,052 | +0.38% | 17,600 | 306億8942万 | +4.47% | 11.62 | 0.48 |
| 02/18 | 1,033 | 1,048 | 1,033 | 1,048 | +3.66% | 21,700 | 305億7273万 | +4.38% | 11.58 | 0.48 |
| 02/15 | 1,019 | 1,019 | 999 | 1,011 | -0.88% | 17,100 | 294億9335万 | +1% | 11.17 | 0.46 |
| 02/14 | 1,022 | 1,029 | 1,011 | 1,020 | -0.2% | 10,600 | 297億5590万 | +2% | 11.27 | 0.47 |
| 02/13 | 1,009 | 1,023 | 1,008 | 1,022 | +1.29% | 15,300 | 298億1425万 | +2.51% | 11.29 | 0.47 |
| 02/12 | 1,009 | 1,025 | 1,002 | 1,009 | +1.2% | 25,200 | 294億3500万 | +1.41% | 11.15 | 0.46 |
| 02/08 | 1,013 | 1,024 | 996 | 997 | -3.11% | 30,900 | 290億8493万 | +0.61% | 11.01 | 0.46 |
| 02/07 | 1,022 | 1,035 | 1,013 | 1,029 | -0.48% | 36,500 | 300億1845万 | +3.94% | 11.37 | 0.47 |
| 02/06 | 1,033 | 1,042 | 1,026 | 1,034 | 0% | 24,500 | 301億6432万 | +4.76% | 11.42 | 0.47 |
| 02/05 | 1,026 | 1,043 | 1,026 | 1,034 | +0.29% | 19,500 | 301億6432万 | +5.19% | 11.42 | 0.47 |
| 02/04 | 997 | 1,031 | 997 | 1,031 | +4.99% | 32,600 | 300億7680万 | +5.64% | 11.39 | 0.47 |
| 02/01 | 988 | 999 | 979 | 982 | +0.51% | 27,900 | 286億4735万 | +1.13% | 10.85 | 0.45 |
| 01/31 | 967 | 979 | 949 | 977 | +1.98% | 48,400 | 285億149万 | +0.72% | 10.79 | 0.45 |
| 01/30 | 1,009 | 1,009 | 956 | 958 | -4.39% | 38,400 | 279億4721万 | -1.24% | 10.58 | 0.44 |
| 01/29 | 997 | 1,003 | 988 | 1,002 | +0.2% | 14,800 | 292億3080万 | +3.19% | 11.07 | 0.46 |
| 01/28 | 1,014 | 1,020 | 998 | 1,000 | -0.79% | 11,800 | 291億7245万 | +2.88% | 11.05 | 0.46 |
| 01/25 | 1,016 | 1,026 | 1,006 | 1,008 | -0.98% | 25,800 | 294億583万 | +3.49% | 11.14 | 0.46 |
| 01/24 | 981 | 1,018 | 970 | 1,018 | +3.35% | 25,000 | 296億9756万 | +4.41% | 11.25 | 0.47 |
| 01/23 | 981 | 991 | 970 | 985 | -1.1% | 13,100 | 287億3487万 | +0.92% | 10.88 | 0.45 |
| 01/22 | 1,002 | 1,002 | 982 | 996 | -0.2% | 18,500 | 290億5576万 | +1.94% | 11 | 0.46 |
| 01/21 | 1,007 | 1,008 | 990 | 998 | +0.6% | 22,800 | 291億1411万 | +1.94% | 11.03 | 0.46 |
