PBR
2019/04/18～2019/09/17
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 |
| 09/17 | 1,049 | 1,049 | 1,022 | 1,031 | -2.64% | 182,900 | 513億31万 | +6.07% | 17.42 | 0.68 |
| 09/13 | 1,069 | 1,069 | 1,053 | 1,059 | -0.56% | 114,900 | 526億9353万 | +9.29% | 17.9 | 0.7 |
| 09/12 | 1,065 | 1,075 | 1,059 | 1,065 | +1.33% | 117,400 | 529億9207万 | +10.36% | 18 | 0.7 |
| 09/11 | 1,035 | 1,051 | 1,030 | 1,051 | +2.54% | 105,500 | 522億9546万 | +9.25% | 17.76 | 0.69 |
| 09/10 | 1,000 | 1,025 | 999 | 1,025 | +2.91% | 161,400 | 510億176万 | +6.88% | 17.32 | 0.67 |
| 09/09 | 984 | 1,005 | 984 | 996 | +1.22% | 96,600 | 495億5878万 | +4.08% | 16.83 | 0.65 |
| 09/06 | 983 | 991 | 978 | 984 | +1.13% | 83,600 | 489億6169万 | +2.82% | 16.63 | 0.65 |
| 09/05 | 955 | 984 | 953 | 973 | +3.62% | 273,000 | 484億1435万 | +1.25% | 16.44 | 0.64 |
| 09/04 | 950 | 952 | 935 | 939 | -1.98% | 199,900 | 467億2259万 | -2.8% | 15.87 | 0.62 |
| 09/03 | 952 | 963 | 948 | 958 | +0.52% | 107,200 | 476億6799万 | -1.44% | 16.19 | 0.63 |
| 09/02 | 970 | 970 | 952 | 953 | -2.56% | 105,800 | 474億1920万 | -2.46% | 16.1 | 0.63 |
| 08/30 | 950 | 981 | 946 | 978 | +3.93% | 187,100 | 486億6314万 | -0.51% | 16.53 | 0.64 |
| 08/29 | 946 | 946 | 924 | 941 | +0.75% | 83,900 | 468億2210万 | -4.76% | 15.9 | 0.62 |
| 08/28 | 943 | 943 | 926 | 934 | -1.27% | 125,200 | 464億7380万 | -6.13% | 15.78 | 0.61 |
| 08/27 | 930 | 948 | 927 | 946 | +2.83% | 126,100 | 470億7089万 | -5.4% | 15.99 | 0.62 |
| 08/26 | 927 | 927 | 914 | 920 | -2.85% | 110,200 | 457億7719万 | -8.28% | 15.55 | 0.6 |
| 08/23 | 958 | 959 | 944 | 947 | -0.63% | 146,800 | 471億2065万 | -6.05% | 16 | 0.62 |
| 08/22 | 952 | 960 | 946 | 953 | +0.95% | 89,600 | 474億1920万 | -5.64% | 16.1 | 0.63 |
| 08/21 | 949 | 953 | 938 | 944 | -1.77% | 63,800 | 469億7138万 | -6.9% | 15.95 | 0.62 |
| 08/20 | 957 | 961 | 949 | 961 | +0.42% | 29,900 | 478億1726万 | -5.6% | 16.24 | 0.63 |
| 08/19 | 958 | 958 | 947 | 957 | +1.7% | 54,900 | 476億1823万 | -6.36% | 16.17 | 0.63 |
| 08/16 | 935 | 944 | 931 | 941 | +0.43% | 45,300 | 468億2210万 | -8.2% | 15.9 | 0.62 |
| 08/15 | 936 | 942 | 927 | 937 | -3.3% | 121,300 | 466億2307万 | -8.94% | 15.83 | 0.62 |
| 08/14 | 959 | 969 | 948 | 969 | +2.65% | 65,700 | 482億1532万 | -6.2% | 16.37 | 0.64 |
| 08/13 | 947 | 952 | 931 | 944 | -1.67% | 113,700 | 469億7138万 | -8.97% | 15.95 | 0.62 |
| 08/09 | 966 | 968 | 953 | 960 | 0% | 55,600 | 477億6750万 | -7.96% | 16.22 | 0.63 |
| 08/08 | 969 | 974 | 960 | 960 | -1.13% | 143,000 | 477億6750万 | -8.4% | 16.22 | 0.63 |
| 08/07 | 969 | 978 | 959 | 971 | -0.1% | 88,400 | 483億1484万 | -7.79% | 16.41 | 0.64 |
| 08/06 | 945 | 974 | 942 | 972 | -0.72% | 153,300 | 483億6460万 | -8.13% | 16.43 | 0.64 |
| 08/05 | 997 | 999 | 965 | 979 | -2.3% | 156,900 | 487億1290万 | -7.82% | 16.54 | 0.64 |
| 08/02 | 1,032 | 1,045 | 996 | 1,002 | -7.65% | 204,100 | 498億5733万 | -5.92% | 16.93 | 0.66 |
| 08/01 | 1,072 | 1,086 | 1,057 | 1,085 | -0.64% | 99,800 | 539億8723万 | +1.69% | 18.33 | 0.71 |
| 07/31 | 1,092 | 1,105 | 1,082 | 1,092 | -1% | 122,300 | 543億3554万 | +2.63% | 18.45 | 0.72 |
| 07/30 | 1,088 | 1,112 | 1,088 | 1,103 | +2.6% | 134,100 | 548億8287万 | +3.86% | 18.64 | 0.72 |
| 07/29 | 1,095 | 1,098 | 1,074 | 1,075 | -2.18% | 52,400 | 534億8965万 | +1.51% | 18.17 | 0.71 |
| 07/26 | 1,112 | 1,112 | 1,084 | 1,099 | -1.79% | 114,300 | 546億8384万 | +4.07% | 18.57 | 0.72 |
| 07/25 | 1,113 | 1,129 | 1,101 | 1,119 | +1.91% | 170,400 | 556億7900万 | +6.27% | 18.91 | 0.73 |
| 07/24 | 1,080 | 1,104 | 1,079 | 1,098 | +2.62% | 140,200 | 546億3408万 | +4.67% | 18.55 | 0.72 |
| 07/23 | 1,035 | 1,073 | 1,030 | 1,070 | +3.98% | 133,000 | 532億4086万 | +2.59% | 18.08 | 0.7 |
| 07/22 | 1,018 | 1,037 | 1,010 | 1,029 | +0.78% | 147,100 | 512億79万 | -1.06% | 17.39 | 0.68 |
| 07/19 | 1,010 | 1,027 | 1,001 | 1,021 | +1.59% | 141,200 | 508億273万 | -1.73% | 17.25 | 0.67 |
| 07/18 | 1,036 | 1,037 | 1,005 | 1,005 | -5.1% | 199,800 | 500億661万 | -3.18% | 16.98 | 0.66 |
| 07/17 | 1,051 | 1,065 | 1,046 | 1,059 | +0.67% | 101,500 | 526億9353万 | +1.92% | 17.9 | 0.7 |
| 07/16 | 1,058 | 1,066 | 1,050 | 1,052 | +0.19% | 92,000 | 523億4522万 | +1.35% | 17.78 | 0.69 |
| 07/12 | 1,047 | 1,057 | 1,033 | 1,050 | +0.48% | 103,400 | 522億4571万 | +1.16% | 17.74 | 0.69 |
| 07/11 | 1,040 | 1,051 | 1,033 | 1,045 | +0.87% | 105,700 | 519億9692万 | +0.67% | 17.66 | 0.69 |
| 07/10 | 1,040 | 1,043 | 1,029 | 1,036 | -0.58% | 113,900 | 515億4910万 | -0.1% | 17.51 | 0.68 |
| 07/09 | 1,073 | 1,079 | 1,042 | 1,042 | -1.88% | 100,400 | 518億4764万 | +0.39% | 17.61 | 0.68 |
| 07/08 | 1,091 | 1,092 | 1,062 | 1,062 | -2.84% | 82,300 | 528億4280万 | +2.31% | 17.95 | 0.7 |
| 07/05 | 1,095 | 1,102 | 1,089 | 1,093 | +0.28% | 71,700 | 543億8529万 | +5.6% | 18.47 | 0.72 |
| 07/04 | 1,091 | 1,095 | 1,085 | 1,090 | +0.83% | 68,800 | 542億3602万 | +5.62% | 18.42 | 0.72 |
| 07/03 | 1,081 | 1,087 | 1,072 | 1,081 | -0.46% | 86,800 | 537億8820万 | +4.95% | 18.27 | 0.71 |
| 07/02 | 1,084 | 1,092 | 1,080 | 1,086 | 0% | 144,400 | 540億3699万 | +5.64% | 18.35 | 0.71 |
| 07/01 | 1,073 | 1,086 | 1,064 | 1,086 | +3.33% | 123,800 | 540億3699万 | +5.74% | 18.35 | 0.71 |
| 06/28 | 1,044 | 1,051 | 1,032 | 1,051 | +0.57% | 96,600 | 522億9546万 | +2.54% | 17.76 | 0.69 |
| 06/27 | 1,017 | 1,049 | 1,017 | 1,045 | +2.65% | 133,200 | 519億9692万 | +2.05% | 17.66 | 0.69 |
| 06/26 | 1,016 | 1,030 | 1,010 | 1,018 | -0.78% | 88,200 | 506億5346万 | -0.59% | 17.2 | 0.67 |
| 06/25 | 1,050 | 1,051 | 1,022 | 1,026 | -0.19% | 218,700 | 510億5152万 | +0.1% | 17.34 | 0.67 |
| 06/24 | 1,013 | 1,037 | 1,004 | 1,028 | +1.48% | 126,900 | 511億5103万 | +0.19% | 17.37 | 0.67 |
| 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 |
