PBR
2019/01/16～2019/06/20
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 |
| 06/20 | 991 | 992 | 991 | 992 | +0.51% | 700 | 89億5307万 | -1.98% | 10.13 | 1.13 |
| 06/19 | 989 | 989 | 987 | 987 | +0.3% | 400 | 89億795万 | -2.66% | 10.08 | 1.13 |
| 06/18 | 985 | 985 | 984 | 984 | +0.2% | 200 | 88億8087万 | -3.15% | 10.05 | 1.12 |
| 06/17 | 993 | 993 | 980 | 982 | -3.73% | 1,700 | 88億6282万 | -3.54% | 10.03 | 1.12 |
| 06/14 | 1,018 | 1,020 | 1,017 | 1,020 | +0.2% | 600 | 92億578万 | 0% | 10.42 | 1.16 |
| 06/13 | 992 | 1,018 | 992 | 1,018 | +1.8% | 200 | 91億8773万 | -0.39% | 10.4 | 1.16 |
| 06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 90億2528万 | -2.25% | 10.21 | 1.14 |
| 06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 90億2528万 | -2.44% | 10.21 | 1.14 |
| 06/10 | 1,000 | 1,000 | 987 | 1,000 | 0% | 1,000 | 90億2528万 | -2.63% | 10.21 | 1.14 |
| 06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 90億2528万 | -2.91% | 10.21 | 1.14 |
| 06/05 | 1,000 | 1,000 | 999 | 1,000 | +1.52% | 500 | 90億2528万 | -3.1% | 10.21 | 1.14 |
| 06/03 | 1,000 | 1,000 | 985 | 985 | -1.5% | 1,300 | 88億8990万 | -4.83% | 10.06 | 1.12 |
| 05/31 | 1,025 | 1,025 | 975 | 1,000 | -2.44% | 3,100 | 90億2528万 | -3.75% | 10.21 | 1.14 |
| 05/30 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 200 | 92億5091万 | -1.63% | 10.47 | 1.17 |
| 05/29 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 200 | 92億9603万 | -1.34% | 10.52 | 1.17 |
| 05/28 | 1,021 | 1,030 | 1,017 | 1,030 | +0.88% | 1,300 | 92億9603万 | -1.62% | 10.52 | 1.17 |
| 05/27 | 1,048 | 1,050 | 1,018 | 1,021 | -2.11% | 4,600 | 92億1481万 | -2.67% | 10.43 | 1.16 |
| 05/24 | 1,029 | 1,043 | 1,029 | 1,043 | +0.77% | 400 | 94億1336万 | -0.76% | 10.65 | 1.19 |
| 05/23 | 1,035 | 1,035 | 1,035 | 1,035 | +0.19% | 600 | 93億4116万 | -1.71% | 10.57 | 1.18 |
| 05/22 | 1,033 | 1,033 | 1,033 | 1,033 | +3.3% | 100 | 93億2311万 | -1.99% | 10.55 | 1.18 |
| 05/21 | 1,030 | 1,030 | 999 | 1,000 | -2.91% | 2,000 | 90億2528万 | -5.3% | 10.21 | 1.14 |
| 05/17 | 1,023 | 1,030 | 1,023 | 1,030 | +0.78% | 800 | 92億9603万 | -2.74% | 10.52 | 1.17 |
| 05/16 | 1,030 | 1,030 | 1,022 | 1,022 | +0.1% | 200 | 92億2383万 | -3.68% | 10.44 | 1.17 |
| 05/15 | 1,036 | 1,039 | 1,016 | 1,021 | -1.45% | 600 | 92億1481万 | -3.86% | 10.43 | 1.16 |
| 05/14 | 1,033 | 1,036 | 1,025 | 1,036 | 0% | 900 | 93億5019万 | -2.63% | 10.58 | 1.18 |
| 05/13 | 1,043 | 1,050 | 1,036 | 1,036 | -0.67% | 2,100 | 93億5019万 | -2.63% | 10.58 | 1.18 |
| 05/10 | 1,049 | 1,050 | 1,043 | 1,043 | +0.29% | 400 | 94億1336万 | -2.07% | 10.65 | 1.19 |
| 05/09 | 1,050 | 1,050 | 1,037 | 1,040 | 0% | 1,700 | 93億8629万 | -2.35% | 10.62 | 1.19 |
| 05/08 | 1,041 | 1,059 | 1,040 | 1,040 | -0.95% | 1,100 | 93億8629万 | -2.44% | 10.62 | 1.19 |
| 05/07 | 1,048 | 1,050 | 1,045 | 1,050 | -0.47% | 600 | 94億7654万 | -1.59% | 10.72 | 1.2 |
| 04/26 | 1,050 | 1,055 | 1,050 | 1,055 | 0% | 200 | 95億2167万 | -1.03% | 11.9 | 1.32 |
| 04/25 | 1,060 | 1,062 | 1,055 | 1,055 | +0.48% | 4,300 | 95億2167万 | -0.94% | 11.9 | 1.32 |
| 04/24 | 1,035 | 1,050 | 1,033 | 1,050 | -1.13% | 2,400 | 94億7654万 | -1.32% | 11.84 | 1.31 |
| 04/23 | 1,063 | 1,063 | 1,060 | 1,062 | -0.09% | 2,800 | 95億8484万 | -0.09% | 11.98 | 1.33 |
| 04/22 | 1,049 | 1,075 | 1,049 | 1,063 | -1.48% | 3,700 | 95億9387万 | +0.09% | 11.99 | 1.33 |
| 04/19 | 1,074 | 1,079 | 1,070 | 1,079 | +0.84% | 2,800 | 97億3827万 | +1.7% | 12.17 | 1.35 |
| 04/18 | 1,080 | 1,080 | 1,070 | 1,070 | -1.29% | 2,100 | 96億5704万 | +0.94% | 12.07 | 1.34 |
| 04/17 | 1,080 | 1,084 | 1,061 | 1,084 | 0% | 2,200 | 97億8340万 | +2.26% | 12.23 | 1.35 |
| 04/16 | 1,080 | 1,084 | 1,080 | 1,084 | +0.28% | 1,200 | 97億8340万 | +2.36% | 12.23 | 1.35 |
| 04/15 | 1,081 | 1,089 | 1,065 | 1,081 | +0.09% | 3,100 | 97億5632万 | +2.27% | 12.19 | 1.35 |
| 04/12 | 1,080 | 1,082 | 1,080 | 1,080 | -0.46% | 1,100 | 97億4730万 | +2.18% | 12.18 | 1.35 |
| 04/11 | 1,080 | 1,085 | 1,078 | 1,085 | 0% | 1,500 | 97億9242万 | +2.65% | 12.24 | 1.35 |
| 04/10 | 1,077 | 1,086 | 1,077 | 1,085 | +0.74% | 2,400 | 97億9242万 | +2.75% | 12.24 | 1.35 |
| 04/09 | 1,078 | 1,081 | 1,077 | 1,077 | +0.19% | 3,600 | 97億2022万 | +1.99% | 12.15 | 1.34 |
| 04/08 | 1,070 | 1,079 | 1,070 | 1,075 | +0.28% | 1,600 | 97億217万 | +1.9% | 12.12 | 1.34 |
| 04/05 | 1,070 | 1,074 | 1,070 | 1,072 | +0.19% | 1,600 | 96億7510万 | +1.52% | 12.09 | 1.34 |
| 04/04 | 1,069 | 1,070 | 1,069 | 1,070 | +0.75% | 200 | 96億5704万 | +1.33% | 12.07 | 1.34 |
| 04/03 | 1,062 | 1,067 | 1,062 | 1,062 | +0.19% | 1,800 | 95億8484万 | +0.47% | 11.98 | 1.33 |
| 04/02 | 1,055 | 1,060 | 1,055 | 1,060 | +0.95% | 1,000 | 95億6679万 | +0.28% | 11.96 | 1.32 |
| 04/01 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 1,300 | 94億7654万 | -0.66% | 11.84 | 1.31 |
| 03/29 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 500 | 94億7654万 | -0.76% | 11.84 | 1.31 |
| 03/28 | 1,055 | 1,059 | 1,053 | 1,055 | -0.57% | 1,700 | 95億2167万 | -0.28% | 11.9 | 1.32 |
| 03/27 | 1,050 | 1,061 | 1,050 | 1,061 | +1.24% | 2,300 | 95億7582万 | +0.28% | 11.97 | 1.32 |
| 03/26 | 1,047 | 1,048 | 1,047 | 1,048 | +1.75% | 200 | 94億5849万 | -0.95% | 11.82 | 1.31 |
| 03/25 | 1,060 | 1,060 | 1,030 | 1,030 | -0.39% | 4,000 | 92億9603万 | -2.74% | 11.62 | 1.29 |
| 03/22 | 1,037 | 1,050 | 1,034 | 1,034 | +0.39% | 1,700 | 93億3213万 | -2.36% | 11.66 | 1.29 |
| 03/20 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 200 | 92億9603万 | -2.83% | 11.62 | 1.29 |
| 03/19 | 1,040 | 1,040 | 1,032 | 1,032 | -0.58% | 1,700 | 93億1408万 | -2.73% | 11.64 | 1.29 |
| 03/18 | 1,049 | 1,049 | 1,035 | 1,038 | +0.58% | 1,300 | 93億6824万 | -2.26% | 11.71 | 1.3 |
| 03/15 | 1,035 | 1,035 | 1,032 | 1,032 | -1.71% | 800 | 93億1408万 | -2.82% | 11.64 | 1.29 |
| 03/14 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 3,000 | 94億7654万 | -1.22% | 11.84 | 1.31 |
| 03/13 | 1,065 | 1,065 | 1,043 | 1,063 | -0.19% | 1,000 | 95億9387万 | 0% | 11.99 | 1.33 |
| 03/12 | 1,045 | 1,065 | 1,045 | 1,065 | +1.24% | 600 | 96億1192万 | +0.19% | 12.01 | 1.33 |
| 03/11 | 1,057 | 1,057 | 1,052 | 1,052 | -1.03% | 1,200 | 94億9459万 | -0.94% | 11.86 | 1.31 |
| 03/08 | 1,063 | 1,063 | 1,063 | 1,063 | -1.12% | 1,300 | 95億9387万 | +0.09% | 11.99 | 1.33 |
| 03/07 | 1,070 | 1,075 | 1,070 | 1,075 | +0.37% | 600 | 97億217万 | +1.22% | 12.12 | 1.34 |
| 03/06 | 1,085 | 1,085 | 1,071 | 1,071 | -1.02% | 600 | 96億6607万 | +0.94% | 12.08 | 1.34 |
| 03/05 | 1,082 | 1,082 | 1,082 | 1,082 | +1.41% | 100 | 97億6535万 | +2.08% | 12.2 | 1.35 |
| 03/04 | 1,085 | 1,085 | 1,067 | 1,067 | -1.57% | 900 | 96億2997万 | +0.76% | 12.03 | 1.33 |
| 03/01 | 1,084 | 1,084 | 1,084 | 1,084 | +0.37% | 700 | 97億8340万 | +2.46% | 12.23 | 1.35 |
| 02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 300 | 97億4730万 | +2.27% | 12.18 | 1.35 |
| 02/27 | 1,063 | 1,080 | 1,058 | 1,080 | +1.12% | 1,600 | 97億4730万 | +2.47% | 12.18 | 1.35 |
| 02/26 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 400 | 96億3899万 | +1.52% | 12.05 | 1.33 |
| 02/25 | 1,095 | 1,096 | 1,066 | 1,067 | -0.28% | 4,100 | 96億2997万 | +1.72% | 12.03 | 1.33 |
| 02/22 | 1,051 | 1,070 | 1,051 | 1,070 | +1.9% | 800 | 96億5704万 | +2.1% | 12.07 | 1.34 |
| 02/21 | 1,053 | 1,053 | 1,050 | 1,050 | -0.94% | 400 | 94億7654万 | +0.48% | 11.84 | 1.31 |
| 02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 2,100 | 95億6679万 | +1.63% | 11.96 | 1.32 |
| 02/19 | 1,053 | 1,060 | 1,045 | 1,060 | 0% | 600 | 95億6679万 | +1.92% | 11.96 | 1.32 |
| 02/18 | 1,050 | 1,060 | 1,046 | 1,060 | +1.83% | 2,800 | 95億6679万 | +2.12% | 11.96 | 1.32 |
| 02/15 | 1,060 | 1,060 | 1,041 | 1,041 | -2.07% | 3,200 | 93億9531万 | +0.48% | 11.74 | 1.3 |
| 02/14 | 1,063 | 1,063 | 1,041 | 1,063 | +1.24% | 3,800 | 95億9387万 | +2.8% | 11.99 | 1.33 |
| 02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 94億7654万 | +1.94% | 11.84 | 1.31 |
| 02/12 | 1,059 | 1,059 | 1,050 | 1,050 | -0.28% | 2,300 | 94億7654万 | +2.34% | 11.84 | 1.31 |
| 02/08 | 1,055 | 1,055 | 1,050 | 1,053 | -0.19% | 700 | 95億361万 | +2.83% | 11.88 | 1.31 |
| 02/07 | 1,055 | 1,055 | 1,055 | 1,055 | +0.96% | 400 | 95億2167万 | +3.23% | 11.9 | 1.32 |
| 02/06 | 1,045 | 1,045 | 1,040 | 1,045 | -0.95% | 1,600 | 94億3141万 | +2.55% | 11.79 | 1.3 |
| 02/05 | 1,055 | 1,055 | 1,054 | 1,055 | +0.48% | 2,700 | 95億2167万 | +3.63% | 11.9 | 1.32 |
| 02/04 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 2,700 | 94億7654万 | +3.14% | 11.84 | 1.31 |
| 02/01 | 1,070 | 1,070 | 1,055 | 1,055 | 0% | 300 | 95億2167万 | +3.53% | 11.9 | 1.32 |
| 01/31 | 1,055 | 1,055 | 1,055 | 1,055 | +0.76% | 100 | 95億2167万 | +3.43% | 11.9 | 1.32 |
| 01/30 | 1,050 | 1,050 | 1,046 | 1,047 | -0.29% | 500 | 94億4946万 | +2.45% | 11.81 | 1.31 |
| 01/28 | 1,041 | 1,094 | 1,041 | 1,050 | -0.57% | 2,800 | 94億7654万 | +2.34% | 11.84 | 1.31 |
| 01/25 | 1,095 | 1,095 | 1,056 | 1,056 | +0.28% | 4,000 | 95億3069万 | +2.72% | 11.91 | 1.32 |
| 01/24 | 1,048 | 1,053 | 1,048 | 1,053 | +1.74% | 400 | 95億361万 | +2.33% | 11.88 | 1.31 |
| 01/23 | 1,030 | 1,035 | 1,030 | 1,035 | +0.68% | 200 | 93億4116万 | +0.39% | 11.67 | 1.29 |
| 01/22 | 1,016 | 1,028 | 1,016 | 1,028 | +1.18% | 800 | 92億7798万 | -0.29% | 11.59 | 1.28 |
| 01/21 | 1,025 | 1,025 | 1,016 | 1,016 | +0.49% | 300 | 91億6968万 | -1.84% | 11.46 | 1.27 |
| 01/18 | 1,029 | 1,029 | 1,001 | 1,011 | -1.75% | 400 | 91億2455万 | -2.79% | 11.4 | 1.26 |
| 01/17 | 1,010 | 1,029 | 1,010 | 1,029 | +2.9% | 700 | 92億8701万 | -1.44% | 11.61 | 1.28 |
| 01/16 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 300 | 90億2528万 | -4.58% | 11.28 | 1.25 |
