PBR
2019/01/23～2019/06/21
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 |
| 06/21 | 1,021 | 1,035 | 1,006 | 1,013 | -0.49% | 341,600 | 504億467万 | -1.46% | 17.12 | 0.66 |
| 06/20 | 1,015 | 1,024 | 996 | 1,018 | +0.89% | 148,400 | 506億5346万 | -1.26% | 17.2 | 0.67 |
| 06/19 | 984 | 1,025 | 984 | 1,009 | +4.67% | 238,200 | 502億564万 | -2.42% | 17.05 | 0.66 |
| 06/18 | 995 | 1,002 | 964 | 964 | -3.12% | 244,500 | 479億6653万 | -7.13% | 16.29 | 0.63 |
| 06/17 | 999 | 1,004 | 992 | 995 | +0.2% | 159,900 | 495億903万 | -4.6% | 16.81 | 0.65 |
| 06/14 | 994 | 1,000 | 991 | 993 | -0.7% | 183,600 | 494億951万 | -5.25% | 16.78 | 0.65 |
| 06/13 | 1,021 | 1,022 | 998 | 1,000 | -2.72% | 153,900 | 497億5782万 | -5.12% | 16.9 | 0.66 |
| 06/12 | 1,035 | 1,039 | 1,025 | 1,028 | -1.25% | 182,500 | 511億5103万 | -3.02% | 17.37 | 0.67 |
| 06/11 | 1,040 | 1,056 | 1,027 | 1,041 | -0.19% | 173,400 | 517億9789万 | -2.44% | 17.59 | 0.68 |
| 06/10 | 1,055 | 1,058 | 1,030 | 1,043 | -0.19% | 182,200 | 518億9740万 | -2.98% | 17.62 | 0.68 |
| 06/07 | 1,043 | 1,046 | 1,029 | 1,045 | +0.48% | 117,100 | 519億9692万 | -3.6% | 17.66 | 0.69 |
| 06/06 | 1,054 | 1,059 | 1,038 | 1,040 | -1.98% | 85,900 | 517億4813万 | -4.94% | 17.57 | 0.68 |
| 06/05 | 1,054 | 1,063 | 1,049 | 1,061 | +3.61% | 72,700 | 527億9304万 | -3.81% | 17.93 | 0.7 |
| 06/04 | 1,011 | 1,030 | 1,008 | 1,024 | +1.69% | 92,900 | 509億5200万 | -7.91% | 17.3 | 0.67 |
| 06/03 | 1,000 | 1,010 | 992 | 1,007 | -0.3% | 122,200 | 501億612万 | -10.33% | 17.02 | 0.66 |
| 05/31 | 1,030 | 1,030 | 1,004 | 1,010 | -2.04% | 129,400 | 502億5539万 | -11.01% | 17.07 | 0.66 |
| 05/30 | 1,028 | 1,046 | 1,028 | 1,031 | -0.58% | 68,100 | 513億31万 | -10.11% | 17.42 | 0.68 |
| 05/29 | 1,040 | 1,046 | 1,023 | 1,037 | -1.52% | 57,100 | 515億9886万 | -10.45% | 17.52 | 0.68 |
| 05/28 | 1,041 | 1,053 | 1,038 | 1,053 | +1.35% | 52,400 | 523億9498万 | -9.85% | 17.79 | 0.69 |
| 05/27 | 1,043 | 1,053 | 1,033 | 1,039 | +0.19% | 38,600 | 516億9837万 | -11.8% | 17.56 | 0.68 |
| 05/24 | 1,025 | 1,043 | 1,015 | 1,037 | +0.48% | 87,000 | 515億9886万 | -12.71% | 17.52 | 0.68 |
| 05/23 | 1,043 | 1,045 | 1,026 | 1,032 | -1.05% | 105,500 | 513億5007万 | -13.86% | 17.44 | 0.68 |
| 05/22 | 1,074 | 1,080 | 1,043 | 1,043 | -1.88% | 117,200 | 518億9740万 | -13.66% | 17.62 | 0.68 |
| 05/21 | 1,077 | 1,077 | 1,047 | 1,063 | -1.21% | 64,600 | 528億9256万 | -12.73% | 17.96 | 0.7 |
| 05/20 | 1,086 | 1,092 | 1,068 | 1,076 | -0.83% | 36,200 | 535億3941万 | -12.38% | 18.18 | 0.71 |
| 05/17 | 1,105 | 1,116 | 1,077 | 1,085 | -0.37% | 96,800 | 539億8723万 | -12.36% | 18.33 | 0.71 |
| 05/16 | 1,106 | 1,113 | 1,075 | 1,089 | -1.45% | 61,200 | 541億8626万 | -12.67% | 18.4 | 0.71 |
| 05/15 | 1,104 | 1,118 | 1,076 | 1,105 | +1.66% | 88,500 | 549億8239万 | -11.95% | 18.67 | 0.73 |
| 05/14 | 1,105 | 1,107 | 1,067 | 1,087 | -4.23% | 153,300 | 540億8675万 | -13.8% | 18.37 | 0.71 |
| 05/13 | 1,131 | 1,158 | 1,105 | 1,135 | +0.35% | 94,900 | 564億7512万 | -10.49% | 19.18 | 0.75 |
| 05/10 | 1,160 | 1,162 | 1,129 | 1,131 | -2.5% | 90,600 | 562億7609万 | -11.01% | 19.11 | 0.74 |
| 05/09 | 1,190 | 1,192 | 1,154 | 1,160 | -2.85% | 75,100 | 577億1907万 | -8.95% | 19.6 | 0.76 |
| 05/08 | 1,222 | 1,222 | 1,193 | 1,194 | -4.1% | 70,400 | 594億1083万 | -6.57% | 20.18 | 0.78 |
| 05/07 | 1,264 | 1,268 | 1,234 | 1,245 | -2.05% | 88,500 | 619億4848万 | -2.81% | 21.04 | 0.82 |
| 04/26 | 1,277 | 1,280 | 1,255 | 1,271 | -1.17% | 60,700 | 632億4219万 | -0.78% | 21.48 | 0.83 |
| 04/25 | 1,279 | 1,288 | 1,268 | 1,286 | +1.58% | 62,800 | 639億8855万 | +0.39% | 21.73 | 0.84 |
| 04/24 | 1,300 | 1,300 | 1,264 | 1,266 | -2.16% | 38,800 | 629億9340万 | -1.09% | 21.39 | 0.83 |
| 04/23 | 1,307 | 1,309 | 1,287 | 1,294 | -0.54% | 19,900 | 643億8662万 | +1.17% | 21.87 | 0.85 |
| 04/22 | 1,310 | 1,310 | 1,293 | 1,301 | -0.99% | 43,100 | 647億3492万 | +1.96% | 21.98 | 0.85 |
| 04/19 | 1,308 | 1,317 | 1,298 | 1,314 | +1.86% | 39,400 | 653億8177万 | +3.38% | 22.2 | 0.86 |
| 04/18 | 1,324 | 1,332 | 1,284 | 1,290 | -2.12% | 34,400 | 641億8758万 | +1.9% | 21.8 | 0.85 |
| 04/17 | 1,292 | 1,323 | 1,292 | 1,318 | +2.01% | 59,000 | 655億8080万 | +4.44% | 22.27 | 0.87 |
| 04/16 | 1,308 | 1,309 | 1,279 | 1,292 | -0.77% | 70,300 | 642億8710万 | +2.62% | 21.83 | 0.85 |
| 04/15 | 1,313 | 1,333 | 1,288 | 1,302 | +1.48% | 151,300 | 647億8468万 | +3.75% | 22 | 0.85 |
| 04/12 | 1,300 | 1,300 | 1,271 | 1,283 | -0.7% | 38,300 | 638億3928万 | +2.48% | 21.68 | 0.84 |
| 04/11 | 1,272 | 1,298 | 1,272 | 1,292 | +1.17% | 34,000 | 642億8710万 | +3.28% | 21.83 | 0.85 |
| 04/10 | 1,286 | 1,291 | 1,273 | 1,277 | -2.22% | 72,500 | 635億4073万 | +2.08% | 21.58 | 0.84 |
| 04/09 | 1,300 | 1,314 | 1,284 | 1,306 | +0.31% | 50,100 | 649億8371万 | +4.31% | 22.07 | 0.86 |
| 04/08 | 1,337 | 1,337 | 1,292 | 1,302 | -1.88% | 107,000 | 647億8468万 | +3.99% | 22 | 0.85 |
| 04/05 | 1,305 | 1,337 | 1,305 | 1,327 | +2.08% | 101,500 | 660億2862万 | +6.08% | 22.42 | 0.87 |
| 04/04 | 1,288 | 1,311 | 1,287 | 1,300 | +1.09% | 56,800 | 646億8516万 | +3.92% | 21.97 | 0.85 |
| 04/03 | 1,271 | 1,286 | 1,246 | 1,286 | +1.18% | 78,700 | 639億8855万 | +2.63% | 21.73 | 0.84 |
| 04/02 | 1,279 | 1,281 | 1,263 | 1,271 | +1.76% | 32,300 | 632億4219万 | +1.27% | 21.48 | 0.83 |
| 04/01 | 1,238 | 1,266 | 1,238 | 1,249 | +3.31% | 102,200 | 621億4751万 | -0.72% | 21.11 | 0.82 |
| 03/29 | 1,223 | 1,223 | 1,204 | 1,209 | -0.25% | 50,500 | 601億5720万 | -4.05% | 8.45 | 0.73 |
| 03/28 | 1,249 | 1,250 | 1,208 | 1,212 | -4.57% | 61,200 | 603億647万 | -4.19% | 8.47 | 0.73 |
| 03/27 | 1,251 | 1,271 | 1,242 | 1,270 | -0.24% | 57,200 | 631億9243万 | +0.16% | 8.87 | 0.76 |
| 03/26 | 1,241 | 1,281 | 1,233 | 1,273 | +4% | 187,100 | 633億4170万 | +0.32% | 8.89 | 0.76 |
| 03/25 | 1,277 | 1,277 | 1,220 | 1,224 | -4.3% | 87,000 | 609億357万 | -3.7% | 8.55 | 0.74 |
| 03/22 | 1,269 | 1,288 | 1,254 | 1,279 | +1.03% | 100,400 | 636億4025万 | +0.47% | 8.93 | 0.77 |
| 03/20 | 1,235 | 1,266 | 1,231 | 1,266 | +2.59% | 70,000 | 629億9340万 | -0.63% | 8.84 | 0.76 |
| 03/19 | 1,228 | 1,243 | 1,223 | 1,234 | +1.06% | 50,900 | 614億115万 | -3.29% | 8.62 | 0.74 |
| 03/18 | 1,198 | 1,224 | 1,191 | 1,221 | +3.39% | 95,100 | 607億5429万 | -4.46% | 8.53 | 0.73 |
| 03/15 | 1,191 | 1,201 | 1,180 | 1,181 | -0.51% | 74,600 | 587億6398万 | -7.73% | 8.25 | 0.71 |
| 03/14 | 1,215 | 1,218 | 1,187 | 1,187 | -0.92% | 62,400 | 590億6253万 | -7.63% | 8.29 | 0.71 |
| 03/13 | 1,220 | 1,220 | 1,197 | 1,198 | -2.2% | 59,700 | 596億986万 | -7.2% | 8.37 | 0.72 |
| 03/12 | 1,225 | 1,232 | 1,212 | 1,225 | +1.91% | 71,700 | 609億5333万 | -5.55% | 8.56 | 0.74 |
| 03/11 | 1,215 | 1,216 | 1,196 | 1,202 | -1.07% | 53,900 | 598億890万 | -7.68% | 8.4 | 0.72 |
| 03/08 | 1,248 | 1,248 | 1,210 | 1,215 | -4.26% | 89,900 | 604億5575万 | -6.9% | 8.49 | 0.73 |
| 03/07 | 1,286 | 1,287 | 1,259 | 1,269 | -2.31% | 72,500 | 631億4267万 | -2.98% | 8.86 | 0.76 |
| 03/06 | 1,296 | 1,307 | 1,287 | 1,299 | +0.08% | 33,300 | 646億3540万 | -0.69% | 9.07 | 0.78 |
| 03/05 | 1,299 | 1,301 | 1,287 | 1,298 | +0.08% | 34,500 | 645億8565万 | -0.69% | 9.07 | 0.78 |
| 03/04 | 1,298 | 1,302 | 1,285 | 1,297 | +0.39% | 58,900 | 645億3589万 | -0.69% | 9.06 | 0.78 |
| 03/01 | 1,322 | 1,323 | 1,290 | 1,292 | -2.05% | 53,700 | 642億8710万 | -1.15% | 9.03 | 0.78 |
| 02/28 | 1,336 | 1,347 | 1,315 | 1,319 | -1.49% | 52,300 | 656億3056万 | +1% | 9.21 | 0.79 |
| 02/27 | 1,355 | 1,358 | 1,332 | 1,339 | -0.59% | 50,100 | 666億2572万 | +2.61% | 9.35 | 0.8 |
| 02/26 | 1,357 | 1,366 | 1,339 | 1,347 | -0.15% | 59,900 | 670億2378万 | +3.38% | 9.41 | 0.81 |
| 02/25 | 1,317 | 1,354 | 1,316 | 1,349 | +3.37% | 70,400 | 671億2330万 | +3.61% | 9.42 | 0.81 |
| 02/22 | 1,294 | 1,305 | 1,275 | 1,305 | -0.53% | 91,500 | 649億3395万 | +0.38% | 9.12 | 0.78 |
| 02/21 | 1,310 | 1,317 | 1,296 | 1,312 | +0.92% | 46,900 | 652億8226万 | +1% | 9.17 | 0.79 |
| 02/20 | 1,297 | 1,318 | 1,292 | 1,300 | +0.23% | 75,100 | 646億8516万 | +0.23% | 9.08 | 0.78 |
| 02/19 | 1,311 | 1,311 | 1,291 | 1,297 | -1.07% | 50,600 | 645億3589万 | +0.08% | 9.06 | 0.78 |
| 02/18 | 1,310 | 1,338 | 1,289 | 1,311 | +2.42% | 92,800 | 652億3250万 | +1.31% | 9.16 | 0.79 |
| 02/15 | 1,303 | 1,304 | 1,270 | 1,280 | -2.74% | 61,500 | 636億9001万 | -0.85% | 8.94 | 0.77 |
| 02/14 | 1,305 | 1,327 | 1,299 | 1,316 | +0.69% | 45,700 | 654億8129万 | +2.02% | 9.19 | 0.79 |
| 02/13 | 1,308 | 1,312 | 1,294 | 1,307 | +1.16% | 41,300 | 650億3347万 | +1.55% | 9.13 | 0.79 |
| 02/12 | 1,266 | 1,304 | 1,266 | 1,292 | +2.46% | 60,600 | 642億8710万 | +0.62% | 9.03 | 0.78 |
| 02/08 | 1,305 | 1,305 | 1,261 | 1,261 | -4.18% | 84,100 | 627億4461万 | -1.56% | 8.81 | 0.76 |
| 02/07 | 1,328 | 1,330 | 1,313 | 1,316 | -1.35% | 65,500 | 654億8129万 | +2.65% | 9.19 | 0.79 |
| 02/06 | 1,339 | 1,350 | 1,318 | 1,334 | -0.67% | 43,100 | 663億7693万 | +4.3% | 9.32 | 0.8 |
| 02/05 | 1,352 | 1,355 | 1,339 | 1,343 | -0.15% | 90,900 | 668億2475万 | +5.5% | 9.38 | 0.81 |
| 02/04 | 1,290 | 1,349 | 1,290 | 1,345 | +4.75% | 123,800 | 669億2426万 | +6.16% | 9.4 | 0.81 |
| 02/01 | 1,279 | 1,286 | 1,276 | 1,284 | +0.16% | 73,200 | 638億8904万 | +1.74% | 8.97 | 0.77 |
| 01/31 | 1,285 | 1,295 | 1,275 | 1,282 | +1.26% | 63,100 | 637億8952万 | +1.67% | 8.96 | 0.77 |
| 01/30 | 1,291 | 1,291 | 1,260 | 1,266 | -1.4% | 79,200 | 629億9340万 | +0.32% | 8.84 | 0.76 |
| 01/29 | 1,271 | 1,284 | 1,263 | 1,284 | +0.23% | 82,000 | 638億8904万 | +1.66% | 8.97 | 0.77 |
| 01/28 | 1,307 | 1,309 | 1,281 | 1,281 | -1.76% | 60,200 | 637億3976万 | +1.34% | 8.95 | 0.77 |
| 01/25 | 1,299 | 1,320 | 1,285 | 1,304 | +1.8% | 109,400 | 648億8419万 | +3.08% | 9.11 | 0.78 |
| 01/24 | 1,275 | 1,284 | 1,232 | 1,281 | -1% | 163,500 | 637億3976万 | +1.1% | 8.95 | 0.77 |
| 01/23 | 1,289 | 1,298 | 1,266 | 1,294 | +0.15% | 80,700 | 643億8662万 | +2.05% | 9.04 | 0.78 |
