PBR
2019/05/08～2019/09/30
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 |
| 09/30 | 191 | 195 | 191 | 194 | +0.52% | 13,600 | 56億1275万 | +2.11% | 206.99 | 4.22 |
| 09/27 | 196 | 197 | 193 | 193 | -0.52% | 49,100 | 55億8382万 | +1.58% | 205.92 | 4.2 |
| 09/26 | 192 | 194 | 190 | 194 | +1.04% | 43,000 | 56億1275万 | +2.11% | 206.99 | 4.22 |
| 09/25 | 190 | 193 | 190 | 192 | 0% | 36,100 | 55億5488万 | +1.05% | 204.85 | 4.18 |
| 09/24 | 193 | 193 | 191 | 192 | -1.03% | 27,200 | 55億5488万 | +1.05% | 204.85 | 4.18 |
| 09/20 | 193 | 194 | 192 | 194 | +1.04% | 21,000 | 56億1275万 | +2.11% | 206.99 | 4.22 |
| 09/19 | 191 | 192 | 190 | 192 | +0.52% | 19,500 | 55億5488万 | +1.05% | 204.85 | 4.18 |
| 09/18 | 191 | 192 | 189 | 191 | +0.53% | 22,700 | 55億2595万 | +0.53% | 203.79 | 4.16 |
| 09/17 | 190 | 192 | 189 | 190 | -0.52% | 28,600 | 54億9702万 | 0% | 202.72 | 4.14 |
| 09/13 | 190 | 191 | 187 | 191 | +1.06% | 36,300 | 55億2595万 | 0% | 203.79 | 4.16 |
| 09/12 | 190 | 190 | 187 | 189 | -1.05% | 38,800 | 54億6809万 | -1.05% | 201.65 | 4.12 |
| 09/11 | 191 | 191 | 190 | 191 | +0.53% | 12,200 | 55億2595万 | 0% | 203.79 | 4.16 |
| 09/10 | 192 | 192 | 187 | 190 | -1.04% | 20,100 | 54億9702万 | -0.52% | 202.72 | 4.14 |
| 09/09 | 192 | 192 | 191 | 192 | +0.52% | 11,600 | 55億5488万 | 0% | 204.85 | 4.18 |
| 09/06 | 190 | 191 | 188 | 191 | +0.53% | 20,800 | 55億2595万 | -0.52% | 203.79 | 4.16 |
| 09/05 | 187 | 190 | 186 | 190 | +2.7% | 19,100 | 54億9702万 | -1.04% | 202.72 | 4.14 |
| 09/04 | 185 | 186 | 184 | 185 | -0.54% | 33,400 | 53億5236万 | -4.15% | 197.39 | 4.03 |
| 09/03 | 186 | 187 | 185 | 186 | -1.06% | 9,600 | 53億8129万 | -3.63% | 198.45 | 4.05 |
| 09/02 | 186 | 188 | 186 | 188 | +0.53% | 16,300 | 54億3916万 | -3.09% | 200.59 | 4.09 |
| 08/30 | 190 | 190 | 186 | 187 | -1.58% | 21,600 | 54億1023万 | -4.1% | 199.52 | 4.07 |
| 08/29 | 190 | 190 | 187 | 190 | +1.06% | 33,300 | 54億9702万 | -2.56% | 202.72 | 4.14 |
| 08/28 | 191 | 191 | 186 | 188 | -0.53% | 23,900 | 54億3916万 | -4.08% | 200.59 | 4.09 |
| 08/27 | 189 | 189 | 187 | 189 | +0.53% | 24,000 | 54億6809万 | -3.57% | 201.65 | 4.12 |
| 08/26 | 186 | 189 | 186 | 188 | 0% | 38,600 | 54億3916万 | -4.57% | 200.59 | 4.09 |
| 08/23 | 189 | 190 | 187 | 188 | -0.53% | 36,100 | 54億3916万 | -4.57% | 200.59 | 4.09 |
| 08/22 | 190 | 194 | 189 | 189 | 0% | 18,900 | 54億6809万 | -4.06% | 201.65 | 4.12 |
| 08/21 | 188 | 189 | 187 | 189 | 0% | 24,000 | 54億6809万 | -4.55% | 201.65 | 4.12 |
| 08/20 | 195 | 195 | 187 | 189 | -2.07% | 70,700 | 54億6809万 | -4.55% | 201.65 | 4.12 |
| 08/19 | 201 | 201 | 192 | 193 | -2.53% | 93,500 | 55億8382万 | -2.53% | 205.92 | 4.2 |
| 08/16 | 193 | 203 | 192 | 198 | +1.54% | 105,500 | 57億2847万 | -0.5% | 211.26 | 4.31 |
| 08/15 | 195 | 196 | 185 | 195 | -1.52% | 86,000 | 56億4168万 | -2.01% | 208.06 | 4.25 |
| 08/14 | 199 | 200 | 196 | 198 | 0% | 25,300 | 57億2847万 | -0.5% | 211.26 | 4.31 |
| 08/13 | 198 | 199 | 194 | 198 | 0% | 57,000 | 57億2847万 | -0.5% | 211.26 | 4.31 |
| 08/09 | 196 | 198 | 194 | 198 | +1.54% | 50,600 | 57億2847万 | -0.5% | 211.26 | 4.31 |
| 08/08 | 195 | 198 | 194 | 195 | -0.51% | 17,800 | 56億4168万 | -1.52% | 208.06 | 4.25 |
| 08/07 | 194 | 197 | 194 | 196 | +1.55% | 57,800 | 56億7061万 | -1.01% | 209.12 | 4.27 |
| 08/06 | 192 | 197 | 191 | 193 | -1.03% | 45,500 | 55億8382万 | -2.53% | 205.92 | 4.2 |
| 08/05 | 195 | 197 | 193 | 195 | -1.52% | 50,600 | 56億4168万 | -1.52% | 208.06 | 4.25 |
| 08/02 | 198 | 200 | 198 | 198 | -1% | 46,600 | 57億2847万 | +0.51% | 211.26 | 4.31 |
| 08/01 | 198 | 200 | 198 | 200 | 0% | 13,500 | 57億8634万 | +1.52% | 213.39 | 4.35 |
| 07/31 | 202 | 204 | 198 | 200 | -1.48% | 45,900 | 57億8634万 | +2.04% | 213.39 | 4.35 |
| 07/30 | 202 | 204 | 202 | 203 | -0.49% | 26,000 | 58億7313万 | +4.1% | 216.59 | 4.42 |
| 07/29 | 204 | 205 | 204 | 204 | 0% | 49,800 | 59億206万 | +5.15% | 217.66 | 4.44 |
| 07/26 | 202 | 204 | 201 | 204 | +1.49% | 31,900 | 59億206万 | +5.15% | 217.66 | 4.44 |
| 07/25 | 203 | 203 | 200 | 201 | -0.5% | 26,000 | 58億1527万 | +4.15% | 214.46 | 4.38 |
| 07/24 | 205 | 205 | 198 | 202 | -0.98% | 62,200 | 58億4420万 | +5.21% | 215.52 | 4.4 |
| 07/23 | 205 | 205 | 202 | 204 | +0.49% | 69,800 | 59億206万 | +6.25% | 217.66 | 4.44 |
| 07/22 | 197 | 206 | 195 | 203 | +4.1% | 101,600 | 58億7313万 | +6.28% | 216.59 | 4.42 |
| 07/19 | 191 | 198 | 191 | 195 | +1.56% | 91,500 | 56億4168万 | +2.63% | 208.06 | 4.25 |
| 07/18 | 194 | 194 | 192 | 192 | -1.54% | 45,400 | 55億5488万 | +1.05% | 204.85 | 4.18 |
| 07/17 | 193 | 198 | 193 | 195 | -0.51% | 45,400 | 56億4168万 | +2.63% | 208.06 | 4.25 |
| 07/16 | 198 | 198 | 195 | 196 | -1.51% | 45,000 | 56億7061万 | +3.16% | 209.12 | 4.27 |
| 07/12 | 203 | 204 | 198 | 199 | -1.97% | 71,200 | 57億5741万 | +5.29% | 212.32 | 4.33 |
| 07/11 | 209 | 209 | 200 | 203 | -0.98% | 242,800 | 58億7313万 | +7.98% | 216.59 | 4.42 |
| 07/10 | 199 | 208 | 198 | 205 | +4.59% | 336,000 | 59億3100万 | +9.04% | 218.73 | 4.46 |
| 07/09 | 194 | 199 | 194 | 196 | +0.51% | 82,000 | 56億7061万 | +4.81% | 209.12 | 4.27 |
| 07/08 | 195 | 196 | 195 | 195 | 0% | 24,100 | 56億4168万 | +4.84% | 208.06 | 4.25 |
| 07/05 | 193 | 197 | 193 | 195 | +1.04% | 33,400 | 56億4168万 | +5.41% | 208.06 | 4.25 |
| 07/04 | 192 | 195 | 192 | 193 | +1.05% | 28,000 | 55億8382万 | +4.32% | 205.92 | 4.2 |
| 07/03 | 197 | 198 | 190 | 191 | -1.04% | 118,100 | 55億2595万 | +3.8% | 203.79 | 4.16 |
| 07/02 | 185 | 196 | 184 | 193 | +4.32% | 171,000 | 55億8382万 | +4.89% | 205.92 | 4.2 |
| 07/01 | 183 | 185 | 183 | 185 | +0.54% | 35,100 | 53億5236万 | +0.54% | 197.39 | 4.03 |
| 06/28 | 182 | 192 | 182 | 184 | +1.66% | 139,600 | 53億2343万 | +0.55% | 196.32 | 4.01 |
| 06/27 | 183 | 185 | 180 | 181 | -1.09% | 31,700 | 52億3664万 | -1.09% | 193.12 | 3.94 |
| 06/26 | 180 | 188 | 179 | 183 | +2.23% | 118,600 | 52億9450万 | 0% | 195.25 | 3.98 |
| 06/25 | 181 | 181 | 179 | 179 | -1.1% | 35,600 | 51億7877万 | -2.19% | 190.98 | 3.9 |
| 06/24 | 182 | 182 | 181 | 181 | -1.63% | 47,400 | 52億3664万 | -1.09% | 193.12 | 3.94 |
| 06/21 | 186 | 187 | 184 | 184 | -1.6% | 31,300 | 53億2343万 | +0.55% | 196.32 | 4.01 |
| 06/20 | 186 | 190 | 185 | 187 | -0.53% | 41,900 | 54億1023万 | +2.19% | 199.52 | 4.07 |
| 06/19 | 185 | 188 | 185 | 188 | +3.87% | 47,500 | 54億3916万 | +2.73% | 200.59 | 4.09 |
| 06/18 | 185 | 185 | 181 | 181 | -2.69% | 36,900 | 52億3664万 | -0.55% | 193.12 | 3.94 |
| 06/17 | 187 | 187 | 186 | 186 | -1.06% | 19,700 | 53億8129万 | +2.2% | 198.45 | 4.05 |
| 06/14 | 190 | 190 | 188 | 188 | 0% | 29,500 | 54億3916万 | +3.87% | 200.59 | 4.09 |
| 06/13 | 188 | 189 | 187 | 188 | -1.05% | 29,300 | 54億3916万 | +3.3% | 200.59 | 4.09 |
| 06/12 | 187 | 193 | 186 | 190 | +1.6% | 56,900 | 54億9702万 | +4.4% | 202.72 | 4.14 |
| 06/11 | 183 | 188 | 183 | 187 | +2.19% | 46,500 | 54億1023万 | +2.75% | 199.52 | 4.07 |
| 06/10 | 182 | 184 | 182 | 183 | +0.55% | 23,000 | 52億9450万 | 0% | 195.25 | 3.98 |
| 06/07 | 181 | 184 | 180 | 182 | -1.09% | 57,200 | 52億6557万 | -0.55% | 194.19 | 3.96 |
| 06/06 | 183 | 185 | 183 | 184 | +0.55% | 32,400 | 53億2343万 | 0% | 196.32 | 4.01 |
| 06/05 | 183 | 184 | 180 | 183 | +1.67% | 47,800 | 52億9450万 | -1.08% | 195.25 | 3.98 |
| 06/04 | 176 | 180 | 175 | 180 | +1.69% | 46,100 | 52億770万 | -2.7% | 192.05 | 3.92 |
| 06/03 | 176 | 177 | 175 | 177 | -1.12% | 39,900 | 51億2091万 | -4.84% | 188.85 | 3.85 |
| 05/31 | 181 | 183 | 178 | 179 | -2.19% | 69,700 | 51億7877万 | -4.28% | 190.98 | 3.9 |
| 05/30 | 180 | 184 | 180 | 183 | +0.55% | 25,200 | 52億9450万 | -2.66% | 195.25 | 3.98 |
| 05/29 | 181 | 183 | 180 | 182 | -0.55% | 47,000 | 52億6557万 | -3.7% | 194.19 | 3.96 |
| 05/28 | 184 | 186 | 183 | 183 | 0% | 40,900 | 52億9450万 | -3.68% | 195.25 | 3.98 |
| 05/27 | 180 | 185 | 179 | 183 | +1.1% | 53,400 | 52億9450万 | -4.19% | 195.25 | 3.98 |
| 05/24 | 178 | 181 | 177 | 181 | 0% | 101,400 | 52億3664万 | -5.73% | 193.12 | 3.94 |
| 05/23 | 187 | 188 | 180 | 181 | -2.69% | 104,100 | 52億3664万 | -6.22% | 193.12 | 3.94 |
| 05/22 | 179 | 207 | 179 | 186 | +5.08% | 1,643,300 | 53億8129万 | -3.63% | 198.45 | 4.05 |
| 05/21 | 182 | 182 | 174 | 177 | -3.28% | 100,400 | 51億2091万 | -8.76% | 188.85 | 3.85 |
| 05/20 | 178 | 184 | 178 | 183 | +2.23% | 65,100 | 52億9450万 | -6.15% | 195.25 | 3.98 |
| 05/17 | 178 | 180 | 176 | 179 | +3.47% | 54,100 | 51億7877万 | -8.67% | 190.98 | 3.9 |
| 05/16 | 177 | 177 | 172 | 173 | -1.14% | 37,700 | 50億518万 | -12.18% | 184.58 | 3.77 |
| 05/15 | 172 | 176 | 172 | 175 | +1.74% | 52,900 | 50億6304万 | -11.62% | 186.72 | 3.81 |
| 05/14 | 167 | 175 | 167 | 172 | -2.82% | 126,700 | 49億7625万 | -13.13% | 183.52 | 3.75 |
| 05/13 | 190 | 190 | 177 | 177 | -7.33% | 123,900 | 51億2091万 | -11.06% | 188.85 | 3.85 |
| 05/10 | 195 | 198 | 191 | 191 | -3.05% | 62,700 | 55億2595万 | -4.5% | 203.79 | 4.16 |
| 05/09 | 198 | 200 | 197 | 197 | -1.01% | 33,500 | 56億9954万 | -1.5% | 210.19 | 4.29 |
| 05/08 | 200 | 200 | 197 | 199 | -0.5% | 53,300 | 57億5741万 | -0.5% | 212.32 | 4.33 |
