PBR
2019/01/29～2019/06/27
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 |
| 06/27 | 2,282 | 2,334 | 2,281 | 2,312 | +1.76% | 63,200 | 1406億4536万 | +6.94% | 13.26 | 1.45 |
| 06/26 | 2,306 | 2,327 | 2,269 | 2,272 | -2.49% | 67,000 | 1382億1205万 | +5.58% | 13.03 | 1.43 |
| 06/25 | 2,309 | 2,364 | 2,309 | 2,330 | +0.13% | 52,600 | 1417億4035万 | +8.62% | 13.36 | 1.46 |
| 06/24 | 2,342 | 2,344 | 2,303 | 2,327 | +0.65% | 60,300 | 1415億5785万 | +8.89% | 13.35 | 1.46 |
| 06/21 | 2,260 | 2,316 | 2,136 | 2,312 | +2.53% | 145,900 | 1406億4536万 | +8.6% | 13.26 | 1.45 |
| 06/20 | 2,245 | 2,259 | 2,223 | 2,255 | +0.22% | 53,000 | 1371億7789万 | +6.32% | 12.93 | 1.41 |
| 06/19 | 2,203 | 2,250 | 2,188 | 2,250 | +3.59% | 53,500 | 1368億7373万 | +6.43% | 12.9 | 1.41 |
| 06/18 | 2,234 | 2,234 | 2,168 | 2,172 | -2.25% | 50,400 | 1321億2877万 | +2.99% | 12.46 | 1.36 |
| 06/17 | 2,242 | 2,242 | 2,212 | 2,222 | -0.98% | 39,700 | 1351億7041万 | +5.66% | 12.74 | 1.39 |
| 06/14 | 2,229 | 2,246 | 2,210 | 2,244 | +1.36% | 75,100 | 1365億873万 | +7.11% | 12.87 | 1.41 |
| 06/13 | 2,168 | 2,223 | 2,157 | 2,214 | +1.51% | 93,200 | 1346億8375万 | +6.19% | 12.7 | 1.39 |
| 06/12 | 2,141 | 2,203 | 2,139 | 2,181 | +1.87% | 65,300 | 1326億7627万 | +5.11% | 12.51 | 1.37 |
| 06/11 | 2,157 | 2,175 | 2,133 | 2,141 | -0.65% | 73,000 | 1302億4296万 | +3.58% | 12.28 | 1.34 |
| 06/10 | 2,111 | 2,155 | 2,103 | 2,155 | +3.51% | 75,700 | 1310億9462万 | +4.56% | 12.36 | 1.35 |
| 06/07 | 2,080 | 2,102 | 2,071 | 2,082 | -0.14% | 34,600 | 1266億5382万 | +1.31% | 11.94 | 1.31 |
| 06/06 | 2,090 | 2,119 | 2,084 | 2,085 | -0.29% | 43,100 | 1268億3632万 | +1.66% | 11.96 | 1.31 |
| 06/05 | 2,089 | 2,109 | 2,071 | 2,091 | +2.6% | 70,500 | 1272億132万 | +2.2% | 11.99 | 1.31 |
| 06/04 | 2,033 | 2,071 | 2,013 | 2,038 | +0.05% | 54,700 | 1239億7718万 | -0.1% | 11.69 | 1.28 |
| 06/03 | 2,015 | 2,039 | 2,002 | 2,037 | -0.92% | 53,400 | 1239億1635万 | +0.05% | 11.68 | 1.28 |
| 05/31 | 2,064 | 2,068 | 2,041 | 2,056 | -0.48% | 36,700 | 1250億7217万 | +1.23% | 11.79 | 1.29 |
| 05/30 | 2,043 | 2,068 | 2,039 | 2,066 | +0.44% | 23,300 | 1256億8050万 | +1.97% | 11.85 | 1.3 |
| 05/29 | 2,032 | 2,061 | 2,020 | 2,057 | +0.05% | 43,000 | 1251億3300万 | +1.78% | 11.8 | 1.29 |
| 05/28 | 2,031 | 2,064 | 2,024 | 2,056 | +0.59% | 32,000 | 1250億7217万 | +1.98% | 11.79 | 1.29 |
| 05/27 | 2,060 | 2,069 | 2,019 | 2,044 | -0.24% | 45,200 | 1243億4218万 | +1.59% | 11.72 | 1.28 |
| 05/24 | 2,036 | 2,051 | 2,028 | 2,049 | -1.01% | 55,600 | 1246億4634万 | +2.14% | 11.75 | 1.29 |
| 05/23 | 2,093 | 2,093 | 2,042 | 2,070 | -1.24% | 42,100 | 1259億2383万 | +3.55% | 11.87 | 1.3 |
| 05/22 | 2,145 | 2,160 | 2,095 | 2,096 | -1.73% | 51,800 | 1275億548万 | +5.33% | 12.02 | 1.31 |
| 05/21 | 2,100 | 2,142 | 2,088 | 2,133 | +1.23% | 47,700 | 1297億5630万 | +7.67% | 12.23 | 1.34 |
| 05/20 | 2,145 | 2,154 | 2,106 | 2,107 | -0.8% | 45,200 | 1281億7464万 | +6.95% | 12.08 | 1.32 |
| 05/17 | 2,120 | 2,129 | 2,101 | 2,124 | +1.58% | 64,600 | 1292億880万 | +8.37% | 12.18 | 1.33 |
| 05/16 | 2,089 | 2,107 | 2,056 | 2,091 | -0.67% | 92,500 | 1272億132万 | +7.29% | 11.99 | 1.31 |
| 05/15 | 2,085 | 2,111 | 2,059 | 2,105 | +3.14% | 104,600 | 1280億5298万 | +8.51% | 12.07 | 1.32 |
| 05/14 | 2,023 | 2,079 | 2,022 | 2,041 | +1.24% | 150,000 | 1241億5968万 | +5.75% | 11.71 | 1.28 |
| 05/13 | 1,999 | 2,023 | 1,952 | 2,016 | +1.26% | 173,800 | 1226億3886万 | +4.84% | 11.56 | 1.26 |
| 05/10 | 1,978 | 2,023 | 1,973 | 1,991 | +1.27% | 130,300 | 1211億1804万 | +4.02% | 11.42 | 1.25 |
| 05/09 | 1,965 | 1,988 | 1,951 | 1,966 | -0.71% | 112,800 | 1195億9722万 | +3.09% | 11.28 | 1.23 |
| 05/08 | 1,967 | 1,987 | 1,954 | 1,980 | -0.65% | 97,100 | 1204億4888万 | +4.1% | 11.36 | 1.24 |
| 05/07 | 2,020 | 2,026 | 1,993 | 1,993 | -0.35% | 83,700 | 1212億3971万 | +5.01% | 11.43 | 1.25 |
| 04/26 | 1,977 | 2,007 | 1,962 | 2,000 | +1.01% | 81,500 | 1216億6554万 | +5.82% | 11.47 | 1.25 |
| 04/25 | 1,963 | 1,984 | 1,946 | 1,980 | +0.56% | 83,600 | 1204億4888万 | +5.1% | 11.36 | 1.24 |
| 04/24 | 1,946 | 1,984 | 1,935 | 1,969 | +1.18% | 130,900 | 1197億7972万 | +4.85% | 11.29 | 1.24 |
| 04/23 | 1,932 | 1,947 | 1,916 | 1,946 | +1.57% | 52,500 | 1183億8057万 | +3.95% | 11.16 | 1.22 |
| 04/22 | 1,941 | 1,941 | 1,902 | 1,916 | -0.31% | 28,100 | 1165億5558万 | +2.51% | 10.99 | 1.2 |
| 04/19 | 1,940 | 1,950 | 1,915 | 1,922 | +0.1% | 22,500 | 1169億2058万 | +3.11% | 11.02 | 1.21 |
| 04/18 | 1,964 | 1,979 | 1,912 | 1,920 | -2.09% | 66,800 | 1167億9892万 | +3.23% | 11.01 | 1.2 |
| 04/17 | 1,940 | 1,966 | 1,940 | 1,961 | +1.5% | 88,600 | 1192億9306万 | +5.6% | 11.25 | 1.23 |
| 04/16 | 1,941 | 1,965 | 1,915 | 1,932 | -0.87% | 77,800 | 1175億2891万 | +4.21% | 11.08 | 1.21 |
| 04/15 | 1,912 | 1,965 | 1,912 | 1,949 | +3.01% | 93,800 | 1185億6307万 | +5.35% | 11.18 | 1.22 |
| 04/12 | 1,875 | 1,907 | 1,870 | 1,892 | +0.96% | 96,900 | 1150億9560万 | +2.44% | 10.85 | 1.19 |
| 04/11 | 1,847 | 1,884 | 1,847 | 1,874 | +1.63% | 53,400 | 1140億61万 | +1.46% | 10.75 | 1.18 |
| 04/10 | 1,838 | 1,855 | 1,829 | 1,844 | -1.23% | 27,000 | 1121億7562万 | -0.32% | 10.58 | 1.16 |
| 04/09 | 1,863 | 1,867 | 1,839 | 1,867 | +0.76% | 37,700 | 1135億7478万 | +0.76% | 10.71 | 1.17 |
| 04/08 | 1,861 | 1,867 | 1,839 | 1,853 | -0.32% | 21,500 | 1127億2312万 | -0.16% | 10.63 | 1.16 |
| 04/05 | 1,851 | 1,860 | 1,845 | 1,859 | +0.27% | 26,900 | 1130億8812万 | +0.05% | 10.66 | 1.17 |
| 04/04 | 1,858 | 1,872 | 1,849 | 1,854 | -0.8% | 31,100 | 1127億8395万 | -0.32% | 10.63 | 1.16 |
| 04/03 | 1,838 | 1,870 | 1,827 | 1,869 | +1.25% | 29,800 | 1136億9644万 | +0.27% | 10.72 | 1.17 |
| 04/02 | 1,889 | 1,892 | 1,841 | 1,846 | -1.18% | 41,700 | 1122億9729万 | -1.28% | 10.59 | 1.16 |
| 04/01 | 1,838 | 1,871 | 1,838 | 1,868 | +3.26% | 51,900 | 1136億3561万 | -0.48% | 10.71 | 1.17 |
| 03/29 | 1,817 | 1,829 | 1,799 | 1,809 | +0.5% | 40,900 | 1100億4648万 | -3.88% | 13.98 | 1.24 |
| 03/28 | 1,820 | 1,826 | 1,794 | 1,800 | -2.86% | 59,000 | 1094億9898万 | -4.76% | 13.91 | 1.24 |
| 03/27 | 1,846 | 1,866 | 1,827 | 1,853 | -1.01% | 47,800 | 1127億2312万 | -2.32% | 14.32 | 1.27 |
| 03/26 | 1,826 | 1,878 | 1,826 | 1,872 | +3.83% | 92,200 | 1138億7894万 | -1.68% | 14.47 | 1.28 |
| 03/25 | 1,817 | 1,817 | 1,789 | 1,803 | -1.69% | 60,300 | 1096億8148万 | -5.65% | 13.93 | 1.24 |
| 03/22 | 1,813 | 1,843 | 1,805 | 1,834 | +0.27% | 70,000 | 1115億6730万 | -4.38% | 14.17 | 1.26 |
| 03/20 | 1,826 | 1,849 | 1,823 | 1,829 | -0.38% | 51,200 | 1112億6313万 | -4.89% | 14.14 | 1.26 |
| 03/19 | 1,842 | 1,856 | 1,826 | 1,836 | -0.81% | 33,600 | 1116億8896万 | -4.77% | 14.19 | 1.26 |
| 03/18 | 1,828 | 1,859 | 1,827 | 1,851 | +1.98% | 62,400 | 1126億145万 | -4.29% | 14.31 | 1.27 |
| 03/15 | 1,816 | 1,831 | 1,798 | 1,815 | -0.06% | 131,000 | 1104億1147万 | -6.25% | 14.03 | 1.25 |
| 03/14 | 1,834 | 1,837 | 1,805 | 1,816 | -0.98% | 106,400 | 1104億7231万 | -6.25% | 14.04 | 1.25 |
| 03/13 | 1,865 | 1,865 | 1,834 | 1,834 | -2.55% | 102,200 | 1115億6730万 | -5.51% | 14.17 | 1.26 |
| 03/12 | 1,850 | 1,889 | 1,846 | 1,882 | +1.84% | 83,500 | 1144億8727万 | -3.19% | 14.55 | 1.29 |
| 03/11 | 1,851 | 1,854 | 1,833 | 1,848 | -0.91% | 84,300 | 1124億1896万 | -4.84% | 14.28 | 1.27 |
| 03/08 | 1,876 | 1,883 | 1,858 | 1,865 | -2.05% | 76,400 | 1134億5311万 | -3.92% | 14.41 | 1.28 |
| 03/07 | 1,923 | 1,924 | 1,900 | 1,904 | -1.75% | 68,600 | 1158億2559万 | -1.86% | 14.72 | 1.31 |
| 03/06 | 1,906 | 1,943 | 1,889 | 1,938 | +1.25% | 102,300 | 1178億9391万 | +0.1% | 14.98 | 1.33 |
| 03/05 | 1,922 | 1,936 | 1,901 | 1,914 | -1.39% | 106,200 | 1164億3392万 | -1.03% | 14.79 | 1.31 |
| 03/04 | 1,930 | 1,944 | 1,917 | 1,941 | +2% | 86,900 | 1180億7640万 | +0.47% | 15 | 1.33 |
| 03/01 | 1,917 | 1,942 | 1,899 | 1,903 | -0.68% | 117,500 | 1157億6476万 | -1.45% | 14.71 | 1.31 |
| 02/28 | 1,934 | 1,953 | 1,905 | 1,916 | -1.69% | 398,300 | 1165億5558万 | -0.73% | 14.81 | 1.32 |
| 02/27 | 1,940 | 1,956 | 1,901 | 1,949 | -3.28% | 382,000 | 1185億6307万 | +1.19% | 15.06 | 1.34 |
| 02/26 | 2,030 | 2,031 | 2,002 | 2,015 | -0.25% | 62,100 | 1225億7803万 | +4.84% | 15.57 | 1.38 |
| 02/25 | 2,026 | 2,026 | 1,980 | 2,020 | +0.85% | 70,100 | 1228億8219万 | +5.37% | 15.61 | 1.39 |
| 02/22 | 2,000 | 2,008 | 1,974 | 2,003 | +0.15% | 17,900 | 1218億4804万 | +4.87% | 15.48 | 1.37 |
| 02/21 | 2,012 | 2,012 | 1,971 | 2,000 | +0.2% | 28,000 | 1216億6554万 | +5.21% | 15.46 | 1.37 |
| 02/20 | 2,019 | 2,024 | 1,980 | 1,996 | -1.19% | 42,200 | 1214億2221万 | +5.44% | 15.43 | 1.37 |
| 02/19 | 2,047 | 2,056 | 2,008 | 2,020 | -0.83% | 30,600 | 1228億8219万 | +6.99% | 15.61 | 1.39 |
| 02/18 | 2,025 | 2,045 | 1,998 | 2,037 | +2.72% | 50,900 | 1239億1635万 | +8.24% | 15.74 | 1.4 |
| 02/15 | 2,000 | 2,004 | 1,964 | 1,983 | +1.54% | 96,800 | 1206億3138万 | +5.7% | 15.33 | 1.36 |
| 02/14 | 1,959 | 1,984 | 1,948 | 1,953 | -0.31% | 37,300 | 1188億640万 | +4.33% | 15.09 | 1.34 |
| 02/13 | 1,976 | 1,996 | 1,949 | 1,959 | -1.11% | 58,400 | 1191億7139万 | +4.76% | 15.14 | 1.34 |
| 02/12 | 1,922 | 2,012 | 1,918 | 1,981 | +3.99% | 121,800 | 1205億971万 | +6.05% | 15.31 | 1.36 |
| 02/08 | 1,832 | 1,950 | 1,799 | 1,905 | +3.48% | 104,400 | 1158億8642万 | +2.31% | 14.72 | 1.31 |
| 02/07 | 1,925 | 1,929 | 1,827 | 1,841 | -3.81% | 144,500 | 1119億9313万 | -0.97% | 14.23 | 1.26 |
| 02/06 | 1,932 | 1,984 | 1,907 | 1,914 | +0.31% | 95,300 | 1164億3392万 | +2.96% | 14.79 | 1.31 |
| 02/05 | 1,871 | 1,915 | 1,859 | 1,908 | +3.41% | 123,600 | 1160億6892万 | +3.02% | 14.75 | 1.31 |
| 02/04 | 1,835 | 1,854 | 1,824 | 1,845 | +1.49% | 77,900 | 1122億3646万 | +0.11% | 14.26 | 1.27 |
| 02/01 | 1,821 | 1,838 | 1,812 | 1,818 | -0.76% | 38,300 | 1105億9397万 | -1.3% | 14.05 | 1.25 |
| 01/31 | 1,836 | 1,854 | 1,825 | 1,832 | +0.88% | 54,400 | 1114億4563万 | -0.65% | 14.16 | 1.26 |
| 01/30 | 1,890 | 1,890 | 1,815 | 1,816 | -3.46% | 116,300 | 1104億7231万 | -1.73% | 14.04 | 1.25 |
| 01/29 | 1,864 | 1,892 | 1,846 | 1,881 | +0.43% | 28,400 | 1144億2644万 | +1.51% | 14.54 | 1.29 |
