PBR
2019/02/20～2019/07/19
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 |
| 07/19 | 850 | 852 | 835 | 851 | +0.24% | 6,600 | 47億8990万 | -3.19% | 36.19 | 0.55 |
| 07/18 | 859 | 859 | 849 | 849 | -1.96% | 6,900 | 47億7865万 | -3.74% | 36.1 | 0.55 |
| 07/17 | 866 | 866 | 855 | 866 | -0.12% | 6,200 | 48億7433万 | -2.37% | 36.83 | 0.56 |
| 07/16 | 889 | 889 | 866 | 867 | -2.36% | 12,100 | 48億7996万 | -2.69% | 36.87 | 0.56 |
| 07/12 | 890 | 891 | 882 | 888 | +0.34% | 2,900 | 49億9816万 | -0.78% | 37.76 | 0.58 |
| 07/11 | 883 | 885 | 881 | 885 | 0% | 800 | 49億8128万 | -1.56% | 37.63 | 0.58 |
| 07/10 | 891 | 891 | 884 | 885 | -0.56% | 5,800 | 49億8128万 | -1.99% | 37.63 | 0.58 |
| 07/09 | 891 | 894 | 889 | 890 | -0.11% | 2,700 | 50億942万 | -1.77% | 37.85 | 0.58 |
| 07/08 | 891 | 895 | 891 | 891 | 0% | 5,100 | 50億1505万 | -1.87% | 37.89 | 0.58 |
| 07/05 | 889 | 893 | 886 | 891 | +0.79% | 2,900 | 50億1505万 | -2.2% | 37.89 | 0.58 |
| 07/04 | 886 | 890 | 881 | 884 | +0.23% | 4,500 | 49億7565万 | -3.28% | 37.59 | 0.58 |
| 07/03 | 889 | 890 | 873 | 882 | -0.34% | 4,500 | 49億6439万 | -3.92% | 37.51 | 0.57 |
| 07/02 | 884 | 888 | 880 | 885 | +0.8% | 5,400 | 49億8128万 | -4.12% | 37.63 | 0.58 |
| 07/01 | 864 | 883 | 862 | 878 | +1.86% | 4,800 | 49億4188万 | -5.39% | 37.34 | 0.57 |
| 06/28 | 856 | 874 | 852 | 862 | 0% | 9,800 | 48億5182万 | -7.61% | 36.66 | 0.56 |
| 06/27 | 851 | 868 | 849 | 862 | +1.41% | 9,300 | 48億5182万 | -8.2% | 36.66 | 0.56 |
| 06/26 | 852 | 855 | 850 | 850 | -0.23% | 6,100 | 47億8428万 | -10.05% | 36.15 | 0.55 |
| 06/25 | 850 | 860 | 850 | 852 | +0.24% | 7,300 | 47億9553万 | -10.6% | 36.23 | 0.56 |
| 06/24 | 852 | 858 | 849 | 850 | -0.93% | 6,800 | 47億8428万 | -11.46% | 36.15 | 0.55 |
| 06/21 | 877 | 880 | 856 | 858 | -1.38% | 12,800 | 48億2930万 | -11.18% | 36.49 | 0.56 |
| 06/20 | 883 | 884 | 864 | 870 | -2.47% | 11,100 | 48億9685万 | -10.77% | 37 | 0.57 |
| 06/19 | 900 | 906 | 887 | 892 | +0.56% | 8,700 | 50億2068万 | -9.35% | 37.93 | 0.58 |
| 06/18 | 936 | 936 | 874 | 887 | -5.24% | 24,400 | 49億9253万 | -10.76% | 37.72 | 0.58 |
| 06/17 | 953 | 953 | 933 | 936 | -1.78% | 6,800 | 52億6833万 | -7.6% | 39.8 | 0.61 |
| 06/14 | 949 | 968 | 938 | 953 | +0.42% | 9,000 | 53億6402万 | -7.48% | 40.53 | 0.62 |
| 06/13 | 960 | 962 | 948 | 949 | -2.37% | 7,600 | 53億4150万 | -9.36% | 40.36 | 0.62 |
| 06/12 | 956 | 978 | 956 | 972 | +1.57% | 8,000 | 54億7096万 | -8.65% | 41.33 | 0.63 |
| 06/11 | 963 | 966 | 955 | 957 | -0.93% | 5,100 | 53億8653万 | -11.39% | 40.7 | 0.62 |
| 06/10 | 979 | 979 | 965 | 966 | -1.02% | 6,000 | 54億3719万 | -12.02% | 41.08 | 0.63 |
| 06/07 | 971 | 983 | 955 | 976 | -1.01% | 6,100 | 54億9348万 | -12.47% | 41.5 | 0.64 |
| 06/06 | 983 | 986 | 958 | 986 | +1.75% | 7,800 | 55億4976万 | -12.82% | 41.93 | 0.64 |
| 06/05 | 984 | 986 | 960 | 969 | +1.57% | 10,500 | 54億5408万 | -15.45% | 41.21 | 0.63 |
| 06/04 | 949 | 968 | 937 | 954 | +0.74% | 9,900 | 53億6965万 | -17.97% | 40.57 | 0.62 |
| 06/03 | 973 | 976 | 930 | 947 | -2.87% | 21,500 | 53億3025万 | -19.75% | 40.27 | 0.62 |
| 05/31 | 993 | 993 | 975 | 975 | -1.71% | 8,300 | 54億8785万 | -18.55% | 41.46 | 0.64 |
| 05/30 | 998 | 1,005 | 979 | 992 | -0.7% | 8,700 | 55億8353万 | -18.22% | 42.18 | 0.65 |
| 05/29 | 991 | 999 | 990 | 999 | +0.2% | 10,800 | 56億2293万 | -18.71% | 42.48 | 0.65 |
| 05/28 | 1,003 | 1,005 | 991 | 997 | -1.38% | 4,500 | 56億1168万 | -19.86% | 42.4 | 0.65 |
| 05/27 | 1,000 | 1,012 | 990 | 1,011 | -0.3% | 7,400 | 56億9048万 | -19.7% | 42.99 | 0.66 |
| 05/24 | 986 | 1,014 | 977 | 1,014 | 0% | 19,200 | 57億736万 | -20.41% | 43.12 | 0.66 |
| 05/23 | 1,047 | 1,047 | 1,004 | 1,014 | -2.87% | 10,200 | 57億736万 | -21.27% | 43.12 | 0.66 |
| 05/22 | 1,041 | 1,067 | 1,031 | 1,044 | +0.38% | 5,800 | 58億7622万 | -19.82% | 44.4 | 0.68 |
| 05/21 | 1,036 | 1,063 | 1,003 | 1,040 | +3.69% | 16,900 | 58億5370万 | -20.97% | 44.23 | 0.68 |
| 05/20 | 1,089 | 1,093 | 998 | 1,003 | -6.78% | 33,800 | 56億4545万 | -24.53% | 42.65 | 0.65 |
| 05/17 | 1,097 | 1,101 | 1,059 | 1,076 | -0.37% | 28,100 | 60億5633万 | -20% | 45.76 | 0.7 |
| 05/16 | 1,160 | 1,160 | 1,078 | 1,080 | -5.59% | 30,300 | 60億7885万 | -20.35% | 45.93 | 0.7 |
| 05/15 | 1,179 | 1,206 | 1,130 | 1,144 | -15.82% | 57,600 | 64億3907万 | -16.25% | 48.65 | 0.75 |
| 05/14 | 1,300 | 1,364 | 1,300 | 1,359 | -0.73% | 15,800 | 76億4922万 | -1.09% | 57.79 | 0.89 |
| 05/13 | 1,372 | 1,382 | 1,360 | 1,369 | -0.51% | 8,000 | 77億550万 | -0.29% | 58.22 | 0.89 |
| 05/10 | 1,375 | 1,397 | 1,368 | 1,376 | +0.44% | 6,400 | 77億4490万 | +0.36% | 58.51 | 0.9 |
| 05/09 | 1,392 | 1,395 | 1,368 | 1,370 | -1.3% | 4,400 | 77億1113万 | +0.15% | 58.26 | 0.89 |
| 05/08 | 1,381 | 1,414 | 1,381 | 1,388 | -0.64% | 4,500 | 78億1244万 | +1.68% | 59.02 | 0.9 |
| 05/07 | 1,390 | 1,415 | 1,386 | 1,397 | +0.94% | 7,300 | 78億6310万 | +2.49% | 59.41 | 0.91 |
| 04/26 | 1,381 | 1,395 | 1,377 | 1,384 | +0.22% | 4,700 | 77億8993万 | +1.84% | 58.85 | 0.9 |
| 04/25 | 1,382 | 1,387 | 1,375 | 1,381 | +0.15% | 2,800 | 77億7304万 | +1.77% | 58.73 | 0.9 |
| 04/24 | 1,374 | 1,389 | 1,374 | 1,379 | +0.29% | 3,100 | 77億6179万 | +1.77% | 58.64 | 0.9 |
| 04/23 | 1,380 | 1,394 | 1,370 | 1,375 | -0.72% | 4,700 | 77億3927万 | +1.63% | 58.47 | 0.9 |
| 04/22 | 1,386 | 1,402 | 1,380 | 1,385 | +0.65% | 9,500 | 77億9556万 | +2.52% | 58.9 | 0.9 |
| 04/19 | 1,376 | 1,386 | 1,369 | 1,376 | +0.07% | 5,100 | 77億4490万 | +2% | 58.51 | 0.9 |
| 04/18 | 1,396 | 1,399 | 1,375 | 1,375 | -1.5% | 6,400 | 77億3927万 | +2% | 58.47 | 0.9 |
| 04/17 | 1,381 | 1,403 | 1,375 | 1,396 | +1.53% | 9,600 | 78億5747万 | +3.56% | 59.36 | 0.91 |
| 04/16 | 1,369 | 1,379 | 1,369 | 1,375 | +0.15% | 3,000 | 77億3927万 | +2.15% | 58.47 | 0.9 |
| 04/15 | 1,371 | 1,385 | 1,367 | 1,373 | +0.15% | 5,700 | 77億2802万 | +2.23% | 58.39 | 0.89 |
| 04/12 | 1,370 | 1,371 | 1,360 | 1,371 | +0.37% | 1,600 | 77億1676万 | +2.16% | 58.3 | 0.89 |
| 04/11 | 1,360 | 1,379 | 1,360 | 1,366 | -0.29% | 1,600 | 76億8862万 | +1.64% | 58.09 | 0.89 |
| 04/10 | 1,374 | 1,380 | 1,348 | 1,370 | -0.8% | 7,000 | 77億1113万 | +1.78% | 58.26 | 0.89 |
| 04/09 | 1,375 | 1,381 | 1,367 | 1,381 | -0.22% | 3,200 | 77億7304万 | +2.3% | 58.73 | 0.9 |
| 04/08 | 1,379 | 1,391 | 1,375 | 1,384 | -0.07% | 2,600 | 77億8993万 | +2.29% | 58.85 | 0.9 |
| 04/05 | 1,365 | 1,388 | 1,356 | 1,385 | +2.14% | 8,800 | 77億9556万 | +2.06% | 58.9 | 0.9 |
| 04/04 | 1,336 | 1,379 | 1,335 | 1,356 | +1.27% | 5,500 | 76億3233万 | -0.29% | 57.66 | 0.88 |
| 04/03 | 1,330 | 1,340 | 1,328 | 1,339 | +0.68% | 2,800 | 75億3664万 | -2.05% | 56.94 | 0.87 |
| 04/02 | 1,344 | 1,347 | 1,301 | 1,330 | -0.37% | 7,000 | 74億8599万 | -2.99% | 56.56 | 0.87 |
| 04/01 | 1,333 | 1,351 | 1,315 | 1,335 | +0.75% | 5,300 | 75億1413万 | -2.98% | 56.77 | 0.87 |
| 03/29 | 1,291 | 1,325 | 1,291 | 1,325 | +1.15% | 2,200 | 74億5784万 | -3.92% | 8.54 | 0.84 |
| 03/28 | 1,307 | 1,310 | 1,283 | 1,310 | +0.69% | 4,700 | 73億7342万 | -5.28% | 8.44 | 0.83 |
| 03/27 | 1,305 | 1,325 | 1,276 | 1,301 | -1.21% | 8,100 | 73億2276万 | -6.27% | 8.39 | 0.82 |
| 03/26 | 1,312 | 1,335 | 1,290 | 1,317 | +0.38% | 7,500 | 74億1282万 | -5.59% | 8.49 | 0.83 |
| 03/25 | 1,301 | 1,322 | 1,277 | 1,312 | -0.91% | 9,600 | 73億8467万 | -6.35% | 8.46 | 0.83 |
| 03/22 | 1,325 | 1,331 | 1,314 | 1,324 | -0.68% | 7,100 | 74億5222万 | -5.83% | 8.53 | 0.84 |
| 03/20 | 1,315 | 1,337 | 1,315 | 1,333 | +0.6% | 3,000 | 75億287万 | -5.66% | 8.59 | 0.84 |
| 03/19 | 1,323 | 1,335 | 1,308 | 1,325 | +0.15% | 3,100 | 74億5784万 | -6.76% | 8.54 | 0.84 |
| 03/18 | 1,322 | 1,334 | 1,310 | 1,323 | -1.12% | 11,800 | 74億4659万 | -7.16% | 8.53 | 0.84 |
| 03/15 | 1,354 | 1,354 | 1,335 | 1,338 | -1.83% | 9,900 | 75億3102万 | -6.17% | 8.62 | 0.85 |
| 03/14 | 1,376 | 1,390 | 1,357 | 1,363 | -1.16% | 6,300 | 76億7173万 | -4.55% | 8.79 | 0.86 |
| 03/13 | 1,348 | 1,379 | 1,332 | 1,379 | +2.68% | 14,200 | 77億6179万 | -3.7% | 8.89 | 0.87 |
| 03/12 | 1,319 | 1,355 | 1,319 | 1,343 | +3.07% | 6,100 | 75億5916万 | -6.41% | 8.66 | 0.85 |
| 03/11 | 1,345 | 1,366 | 1,303 | 1,303 | -2.4% | 15,000 | 73億3402万 | -9.45% | 8.4 | 0.82 |
| 03/08 | 1,382 | 1,382 | 1,315 | 1,335 | -5.39% | 35,100 | 75億1413万 | -7.55% | 8.61 | 0.84 |
| 03/07 | 1,425 | 1,427 | 1,409 | 1,411 | -1.4% | 9,300 | 79億4190万 | -2.49% | 9.1 | 0.89 |
| 03/06 | 1,457 | 1,457 | 1,431 | 1,431 | -1.78% | 6,600 | 80億5447万 | -0.97% | 9.22 | 0.91 |
| 03/05 | 1,471 | 1,471 | 1,447 | 1,457 | -0.95% | 6,600 | 82億82万 | +0.97% | 9.39 | 0.92 |
| 03/04 | 1,496 | 1,511 | 1,468 | 1,471 | -0.41% | 13,200 | 82億7962万 | +2.22% | 9.48 | 0.93 |
| 03/01 | 1,479 | 1,506 | 1,475 | 1,477 | +0.27% | 6,700 | 83億1339万 | +2.93% | 9.52 | 0.93 |
| 02/28 | 1,509 | 1,512 | 1,468 | 1,473 | -3.47% | 28,000 | 82億9087万 | +3.08% | 9.49 | 0.93 |
| 02/27 | 1,444 | 1,530 | 1,444 | 1,526 | +7.24% | 52,900 | 85億8919万 | +7.31% | 9.84 | 0.97 |
| 02/26 | 1,456 | 1,456 | 1,417 | 1,423 | -2.06% | 7,500 | 80億944万 | +0.57% | 9.17 | 0.9 |
| 02/25 | 1,428 | 1,454 | 1,428 | 1,453 | +1.89% | 6,000 | 81億7830万 | +2.83% | 9.37 | 0.92 |
| 02/22 | 1,416 | 1,444 | 1,411 | 1,426 | +0.14% | 16,700 | 80億2633万 | +1.21% | 9.19 | 0.9 |
| 02/21 | 1,445 | 1,445 | 1,420 | 1,424 | -1.25% | 7,300 | 80億1507万 | +1.28% | 9.18 | 0.9 |
| 02/20 | 1,469 | 1,471 | 1,441 | 1,442 | -2.04% | 13,800 | 81億1639万 | +2.85% | 9.3 | 0.91 |
