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 | 1,540 | 1,547 | 1,530 | 1,540 | +0.79% | 1,640,500 | 6173億5353万 | +1.32% | 76.11 | 1.08 |
| 06/26 | 1,521 | 1,545 | 1,517 | 1,528 | -1.16% | 1,561,500 | 6125億4299万 | +0.53% | 75.52 | 1.07 |
| 06/25 | 1,558 | 1,563 | 1,543 | 1,546 | -0.9% | 1,218,700 | 6197億5881万 | +1.64% | 76.41 | 1.09 |
| 06/24 | 1,541 | 1,561 | 1,540 | 1,560 | +1.04% | 1,242,700 | 6253億7111万 | +2.63% | 77.1 | 1.1 |
| 06/21 | 1,551 | 1,563 | 1,537 | 1,544 | -0.64% | 2,813,300 | 6189億5705万 | +1.78% | 76.31 | 1.09 |
| 06/20 | 1,546 | 1,561 | 1,536 | 1,554 | +0.32% | 2,128,900 | 6229億6584万 | +2.64% | 76.81 | 1.09 |
| 06/19 | 1,529 | 1,561 | 1,529 | 1,549 | +2.79% | 2,173,600 | 6209億6144万 | +2.72% | 76.56 | 1.09 |
| 06/18 | 1,488 | 1,515 | 1,481 | 1,507 | +0.6% | 1,952,400 | 6041億2453万 | +0.27% | 74.48 | 1.06 |
| 06/17 | 1,478 | 1,508 | 1,469 | 1,498 | +1.22% | 1,967,700 | 6005億1662万 | -0.13% | 74.04 | 1.05 |
| 06/14 | 1,497 | 1,508 | 1,474 | 1,480 | -0.34% | 2,451,800 | 5933億80万 | -1.14% | 73.15 | 1.04 |
| 06/13 | 1,497 | 1,501 | 1,474 | 1,485 | -1.46% | 1,817,300 | 5953億519万 | -0.74% | 73.4 | 1.04 |
| 06/12 | 1,514 | 1,526 | 1,507 | 1,507 | -1.25% | 1,832,500 | 6041億2453万 | +0.74% | 74.48 | 1.06 |
| 06/11 | 1,519 | 1,535 | 1,509 | 1,526 | +0.46% | 1,916,700 | 6117億4123万 | +1.94% | 75.42 | 1.07 |
| 06/10 | 1,516 | 1,527 | 1,511 | 1,519 | +0.8% | 2,394,100 | 6089億3508万 | +1.54% | 75.08 | 1.07 |
| 06/07 | 1,500 | 1,517 | 1,492 | 1,507 | +0.47% | 2,152,700 | 6041億2453万 | +0.67% | 74.48 | 1.06 |
| 06/06 | 1,527 | 1,529 | 1,497 | 1,500 | -1.7% | 1,943,200 | 6013億1838万 | +0.07% | 74.14 | 1.05 |
| 06/05 | 1,530 | 1,540 | 1,521 | 1,526 | +1.94% | 1,840,000 | 6117億4123万 | +1.67% | 75.42 | 1.07 |
| 06/04 | 1,469 | 1,512 | 1,469 | 1,497 | +1.84% | 1,831,300 | 6001億1574万 | -0.4% | 73.99 | 1.05 |
| 06/03 | 1,455 | 1,477 | 1,454 | 1,470 | -1.08% | 1,989,000 | 5892億9201万 | -2.39% | 72.65 | 1.03 |
| 05/31 | 1,500 | 1,504 | 1,477 | 1,486 | -2.04% | 2,706,300 | 5957億607万 | -1.59% | 73.44 | 1.05 |
| 05/30 | 1,518 | 1,523 | 1,507 | 1,517 | -2% | 2,435,400 | 6081億3332万 | +0.26% | 74.98 | 1.07 |
| 05/29 | 1,545 | 1,558 | 1,525 | 1,548 | -0.51% | 2,514,300 | 6205億6056万 | +2.11% | 76.51 | 1.09 |
| 05/28 | 1,529 | 1,557 | 1,526 | 1,556 | +1.77% | 3,616,700 | 6237億6760万 | +2.5% | 76.9 | 1.09 |
| 05/27 | 1,529 | 1,550 | 1,521 | 1,529 | 0% | 1,748,000 | 6129億4387万 | +0.59% | 75.57 | 1.08 |
| 05/24 | 1,515 | 1,536 | 1,503 | 1,529 | 0% | 2,174,500 | 6129億4387万 | +0.53% | 75.57 | 1.08 |
| 05/23 | 1,534 | 1,541 | 1,518 | 1,529 | -1.16% | 2,711,000 | 6129億4387万 | +0.39% | 75.57 | 1.08 |
| 05/22 | 1,555 | 1,565 | 1,539 | 1,547 | +0.65% | 2,630,700 | 6201億5969万 | +1.44% | 76.46 | 1.09 |
| 05/21 | 1,480 | 1,554 | 1,475 | 1,537 | +3.64% | 4,992,900 | 6161億5090万 | +0.59% | 75.97 | 1.08 |
| 05/20 | 1,459 | 1,493 | 1,458 | 1,483 | +1.37% | 3,107,200 | 5945億343万 | -3.07% | 73.3 | 1.04 |
| 05/17 | 1,418 | 1,489 | 1,411 | 1,463 | +3.69% | 3,572,000 | 5864億8586万 | -4.57% | 72.31 | 1.03 |
| 05/16 | 1,419 | 1,425 | 1,407 | 1,411 | -0.56% | 1,918,900 | 5656億4015万 | -8.26% | 69.74 | 0.99 |
| 05/15 | 1,398 | 1,432 | 1,395 | 1,419 | -0.28% | 3,061,800 | 5688億4718万 | -8.21% | 70.13 | 1 |
| 05/14 | 1,388 | 1,433 | 1,366 | 1,423 | -0.35% | 2,195,000 | 5704億5070万 | -8.31% | 70.33 | 1 |
| 05/13 | 1,443 | 1,444 | 1,404 | 1,428 | -1.92% | 3,752,700 | 5724億5509万 | -8.34% | 70.58 | 1 |
| 05/10 | 1,489 | 1,496 | 1,447 | 1,456 | -2.22% | 5,340,200 | 5836億7970万 | -6.91% | 71.96 | 1.02 |
| 05/09 | 1,506 | 1,528 | 1,488 | 1,489 | -2.1% | 2,798,900 | 5969億871万 | -4.98% | 73.59 | 1.05 |
| 05/08 | 1,495 | 1,532 | 1,490 | 1,521 | +0.66% | 2,090,500 | 6097億3683万 | -3.06% | 75.17 | 1.07 |
| 05/07 | 1,546 | 1,546 | 1,509 | 1,511 | -2.52% | 2,160,000 | 6057億2804万 | -3.88% | 74.68 | 1.06 |
| 04/26 | 1,553 | 1,556 | 1,538 | 1,550 | -0.51% | 1,398,200 | 6213億6232万 | -1.46% | 76.61 | 1.09 |
| 04/25 | 1,545 | 1,563 | 1,531 | 1,558 | +0.84% | 1,768,900 | 6245億6935万 | -1.02% | 77 | 1.1 |
| 04/24 | 1,577 | 1,580 | 1,542 | 1,545 | -2.03% | 1,436,300 | 6193億5793万 | -1.9% | 76.36 | 1.09 |
| 04/23 | 1,552 | 1,577 | 1,544 | 1,577 | +0.51% | 2,004,600 | 6321億8605万 | +0.06% | 77.94 | 1.11 |
| 04/22 | 1,560 | 1,574 | 1,553 | 1,569 | +0.06% | 1,205,000 | 6289億7902万 | -0.57% | 77.55 | 1.1 |
| 04/19 | 1,573 | 1,578 | 1,561 | 1,568 | +0.84% | 1,275,300 | 6285億7814万 | -0.76% | 77.5 | 1.1 |
| 04/18 | 1,581 | 1,589 | 1,551 | 1,555 | -2.08% | 1,693,200 | 6233億6672万 | -1.64% | 76.85 | 1.09 |
| 04/17 | 1,573 | 1,593 | 1,565 | 1,588 | -1.24% | 2,421,400 | 6365億9572万 | +0.19% | 78.49 | 1.12 |
| 04/16 | 1,596 | 1,619 | 1,591 | 1,608 | +0.5% | 1,661,300 | 6446億1330万 | +1.26% | 79.47 | 1.13 |
| 04/15 | 1,610 | 1,612 | 1,592 | 1,600 | +2.24% | 1,976,700 | 6414億627万 | +0.63% | 79.08 | 1.13 |
| 04/12 | 1,565 | 1,577 | 1,557 | 1,565 | -0.57% | 2,138,300 | 6273億7551万 | -1.57% | 77.35 | 1.1 |
| 04/11 | 1,588 | 1,588 | 1,568 | 1,574 | -1.13% | 1,048,100 | 6309億8342万 | -1.25% | 77.79 | 1.11 |
| 04/10 | 1,590 | 1,597 | 1,573 | 1,592 | -1.06% | 1,398,400 | 6381億9924万 | -0.38% | 78.68 | 1.12 |
| 04/09 | 1,587 | 1,610 | 1,581 | 1,609 | +1.9% | 1,947,000 | 6450億1418万 | +0.5% | 79.52 | 1.13 |
| 04/08 | 1,583 | 1,588 | 1,573 | 1,579 | +0.06% | 2,085,100 | 6329億8781万 | -1.56% | 78.04 | 1.11 |
| 04/05 | 1,564 | 1,584 | 1,557 | 1,578 | -0.19% | 1,962,400 | 6325億8693万 | -1.8% | 77.99 | 1.11 |
| 04/04 | 1,578 | 1,592 | 1,569 | 1,581 | -1.31% | 2,302,800 | 6337億8957万 | -1.86% | 78.14 | 1.11 |
| 04/03 | 1,584 | 1,605 | 1,581 | 1,602 | +1.97% | 2,412,100 | 6422億803万 | -0.87% | 79.18 | 1.13 |
| 04/02 | 1,603 | 1,603 | 1,568 | 1,571 | -0.76% | 1,943,100 | 6297億8078万 | -3.02% | 77.65 | 1.1 |
| 04/01 | 1,570 | 1,603 | 1,570 | 1,583 | +1.41% | 2,318,600 | 6345億9133万 | -2.7% | 78.24 | 1.11 |
| 03/29 | 1,547 | 1,565 | 1,542 | 1,561 | +1.36% | 1,998,100 | 6257億7199万 | -4.35% | 8.92 | 0.96 |
| 03/28 | 1,539 | 1,549 | 1,516 | 1,540 | -0.26% | 2,164,300 | 6173億5353万 | -6.04% | 8.8 | 0.95 |
| 03/27 | 1,561 | 1,568 | 1,539 | 1,544 | -2.46% | 2,360,800 | 6189億5705万 | -6.25% | 8.83 | 0.95 |
| 03/26 | 1,559 | 1,590 | 1,546 | 1,583 | +3.19% | 2,206,100 | 6345億9133万 | -4.35% | 9.05 | 0.98 |
| 03/25 | 1,559 | 1,559 | 1,519 | 1,534 | -2.97% | 2,063,500 | 6149億4826万 | -7.7% | 8.77 | 0.95 |
| 03/22 | 1,599 | 1,602 | 1,575 | 1,581 | -0.25% | 2,306,000 | 6337億8957万 | -5.33% | 9.04 | 0.98 |
| 03/20 | 1,577 | 1,588 | 1,567 | 1,585 | +0.13% | 2,012,000 | 6353億9308万 | -5.43% | 9.06 | 0.98 |
| 03/19 | 1,610 | 1,610 | 1,578 | 1,583 | -2.64% | 2,431,300 | 6345億9133万 | -5.89% | 9.05 | 0.98 |
| 03/18 | 1,621 | 1,630 | 1,614 | 1,626 | +1.25% | 1,246,900 | 6518億2912万 | -3.5% | 9.3 | 1 |
| 03/15 | 1,600 | 1,614 | 1,595 | 1,606 | +0.37% | 3,055,500 | 6438億1154万 | -4.69% | 9.18 | 0.99 |
| 03/14 | 1,650 | 1,655 | 1,599 | 1,600 | -2.56% | 2,002,800 | 6414億627万 | -5.55% | 9.15 | 0.99 |
| 03/13 | 1,658 | 1,673 | 1,634 | 1,642 | -2.15% | 1,479,400 | 6582億4318万 | -3.7% | 9.39 | 1.01 |
| 03/12 | 1,675 | 1,686 | 1,659 | 1,678 | +1.57% | 1,642,700 | 6726億7482万 | -2.1% | 9.59 | 1.04 |
| 03/11 | 1,615 | 1,654 | 1,605 | 1,652 | +2.48% | 1,914,800 | 6622億5197万 | -4.07% | 9.44 | 1.02 |
| 03/08 | 1,638 | 1,653 | 1,612 | 1,612 | -1.83% | 3,137,500 | 6462億1682万 | -6.82% | 9.21 | 1 |
| 03/07 | 1,653 | 1,661 | 1,637 | 1,642 | -2.2% | 2,427,100 | 6582億4318万 | -5.63% | 9.39 | 1.01 |
| 03/06 | 1,669 | 1,682 | 1,653 | 1,679 | +0.48% | 1,385,900 | 6730億7570万 | -4% | 9.6 | 1.04 |
| 03/05 | 1,674 | 1,683 | 1,664 | 1,671 | -0.77% | 1,341,900 | 6698億6867万 | -4.84% | 9.55 | 1.03 |
| 03/04 | 1,670 | 1,690 | 1,658 | 1,684 | +1.75% | 2,004,600 | 6750億8010万 | -4.54% | 9.63 | 1.04 |
| 03/01 | 1,678 | 1,686 | 1,655 | 1,655 | -1.84% | 2,331,200 | 6634億5461万 | -6.55% | 9.46 | 1.02 |
| 02/28 | 1,692 | 1,704 | 1,681 | 1,686 | -0.82% | 1,734,500 | 6758億8186万 | -5.17% | 9.64 | 1.04 |
| 02/27 | 1,704 | 1,714 | 1,696 | 1,700 | -0.35% | 1,497,300 | 6814億9416万 | -4.44% | 9.72 | 1.05 |
| 02/26 | 1,727 | 1,730 | 1,700 | 1,706 | -1.61% | 1,434,000 | 6838億9943万 | -4.1% | 9.75 | 1.05 |
| 02/25 | 1,736 | 1,748 | 1,723 | 1,734 | +1.17% | 1,097,900 | 6951億2404万 | -2.53% | 9.91 | 1.07 |
| 02/22 | 1,707 | 1,722 | 1,692 | 1,714 | -0.81% | 1,165,100 | 6871億647万 | -3.6% | 9.8 | 1.06 |
| 02/21 | 1,746 | 1,754 | 1,718 | 1,728 | -1.43% | 1,924,000 | 6927億1877万 | -2.65% | 9.88 | 1.07 |
| 02/20 | 1,737 | 1,762 | 1,736 | 1,753 | +0.17% | 1,106,500 | 7027億4074万 | -1.07% | 10.02 | 1.08 |
| 02/19 | 1,751 | 1,758 | 1,735 | 1,750 | -0.23% | 1,376,900 | 7015億3811万 | -1.02% | 10 | 1.08 |
| 02/18 | 1,750 | 1,755 | 1,729 | 1,754 | +1.86% | 1,103,100 | 7031億4162万 | -0.68% | 10.03 | 1.08 |
| 02/15 | 1,708 | 1,728 | 1,688 | 1,722 | -0.75% | 1,299,100 | 6903億1350万 | -2.16% | 9.84 | 1.06 |
| 02/14 | 1,734 | 1,742 | 1,706 | 1,735 | -0.69% | 1,692,000 | 6955億2492万 | -1.25% | 9.92 | 1.07 |
| 02/13 | 1,659 | 1,752 | 1,654 | 1,747 | +6.2% | 3,809,900 | 7003億3547万 | -0.4% | 9.99 | 1.08 |
| 02/12 | 1,641 | 1,679 | 1,638 | 1,645 | +1.11% | 4,042,100 | 6594億4582万 | -6% | 9.4 | 1.02 |
| 02/08 | 1,700 | 1,709 | 1,612 | 1,627 | -11.67% | 4,929,700 | 6522億3000万 | -6.92% | 9.3 | 1 |
| 02/07 | 1,824 | 1,849 | 1,816 | 1,842 | -1.44% | 2,101,800 | 7384億1897万 | +5.32% | 10.53 | 1.14 |
| 02/06 | 1,868 | 1,886 | 1,856 | 1,869 | +0.11% | 1,645,000 | 7492億4270万 | +7.41% | 10.68 | 1.15 |
| 02/05 | 1,884 | 1,885 | 1,862 | 1,867 | -0.59% | 919,200 | 7484億4094万 | +8.04% | 10.67 | 1.15 |
| 02/04 | 1,868 | 1,878 | 1,860 | 1,878 | +1.08% | 1,036,100 | 7528億5061万 | +9.57% | 10.74 | 1.16 |
| 02/01 | 1,867 | 1,878 | 1,850 | 1,858 | -0.32% | 1,040,400 | 7448億3303万 | +9.04% | 10.62 | 1.15 |
| 01/31 | 1,887 | 1,892 | 1,848 | 1,864 | +0.38% | 1,877,300 | 7472億3830万 | +9.97% | 10.66 | 1.15 |
| 01/30 | 1,869 | 1,869 | 1,849 | 1,857 | +0.16% | 1,441,700 | 7444億3215万 | +10.08% | 10.62 | 1.15 |
| 01/29 | 1,870 | 1,873 | 1,822 | 1,854 | -1.33% | 1,971,800 | 7432億2951万 | +10.36% | 10.6 | 1.14 |
