PBR
2019/04/03～2019/08/30
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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2019 |
| 08/30 | 959 | 959 | 943 | 950 | -0.65% | 72,400 | 888億7454万 | 0% | 12.41 | 1.25 |
| 08/29 | 948 | 956 | 931 | 956 | +1.32% | 51,600 | 894億5924万 | +0.55% | 12.49 | 1.25 |
| 08/28 | 949 | 950 | 935 | 944 | +0.27% | 50,800 | 882億8984万 | -0.66% | 12.32 | 1.24 |
| 08/27 | 946 | 948 | 935 | 941 | +0.8% | 48,400 | 880億5596万 | -1.03% | 12.29 | 1.23 |
| 08/26 | 938 | 940 | 929 | 934 | -3.24% | 71,200 | 873億5432万 | -1.81% | 12.19 | 1.22 |
| 08/23 | 960 | 966 | 948 | 965 | +2.39% | 48,800 | 902億7783万 | +1.26% | 12.6 | 1.26 |
| 08/22 | 954 | 954 | 936 | 943 | -0.79% | 51,200 | 881億7290万 | -0.89% | 12.31 | 1.24 |
| 08/21 | 958 | 965 | 950 | 950 | -1.94% | 27,200 | 888億7454万 | -0.31% | 12.41 | 1.25 |
| 08/20 | 950 | 970 | 949 | 969 | +2.24% | 46,000 | 906億2865万 | +1.44% | 12.65 | 1.27 |
| 08/19 | 963 | 963 | 943 | 948 | 0% | 39,600 | 886億4066万 | -0.89% | 12.37 | 1.24 |
| 08/16 | 953 | 958 | 945 | 948 | -1.17% | 39,200 | 886億4066万 | -1.1% | 12.37 | 1.24 |
| 08/15 | 948 | 959 | 939 | 959 | -0.65% | 65,600 | 896億9312万 | +0.08% | 12.52 | 1.26 |
| 08/14 | 970 | 970 | 953 | 965 | +0.39% | 60,400 | 902億7783万 | +0.63% | 12.6 | 1.26 |
| 08/13 | 945 | 964 | 939 | 961 | -0.13% | 93,200 | 899億2700万 | +0.23% | 12.55 | 1.26 |
| 08/09 | 956 | 966 | 954 | 963 | +0.65% | 61,200 | 900億4395万 | +0.36% | 12.57 | 1.26 |
| 08/08 | 944 | 961 | 936 | 956 | +0.92% | 72,000 | 894億5924万 | -0.29% | 12.49 | 1.25 |
| 08/07 | 938 | 955 | 934 | 948 | +1.2% | 72,000 | 886億4066万 | -1.2% | 12.37 | 1.24 |
| 08/06 | 901 | 941 | 891 | 936 | +2.18% | 110,800 | 875億8820万 | -2.27% | 12.23 | 1.23 |
| 08/05 | 908 | 925 | 904 | 916 | -0.68% | 98,000 | 857億1716万 | -4.46% | 11.97 | 1.2 |
| 08/02 | 940 | 953 | 916 | 923 | -2.77% | 136,000 | 863億186万 | -3.81% | 12.05 | 1.21 |
| 08/01 | 944 | 950 | 939 | 949 | +0.4% | 22,000 | 887億5760万 | -1.07% | 12.39 | 1.24 |
| 07/31 | 973 | 973 | 943 | 945 | -3.08% | 65,600 | 884億678万 | -1.36% | 12.34 | 1.24 |
| 07/30 | 964 | 975 | 960 | 975 | +1.83% | 65,600 | 912億1335万 | +1.88% | 12.73 | 1.28 |
| 07/29 | 960 | 965 | 950 | 958 | -0.26% | 34,400 | 895億7618万 | +0.26% | 12.5 | 1.25 |
| 07/26 | 955 | 961 | 945 | 960 | +0.26% | 40,000 | 898億1006万 | +0.63% | 12.54 | 1.26 |
| 07/25 | 950 | 959 | 945 | 958 | +1.32% | 42,800 | 895億7618万 | +0.58% | 12.5 | 1.25 |
| 07/24 | 960 | 965 | 940 | 945 | -1.43% | 69,600 | 884億678万 | -0.53% | 12.34 | 1.24 |
| 07/23 | 956 | 964 | 953 | 959 | +0.26% | 49,600 | 896億9312万 | +1.13% | 12.52 | 1.26 |
| 07/22 | 966 | 966 | 953 | 956 | -1.03% | 56,000 | 894億5924万 | +1.08% | 12.49 | 1.25 |
| 07/19 | 924 | 966 | 924 | 966 | +3.62% | 69,600 | 903億9477万 | +2.36% | 12.62 | 1.27 |
| 07/18 | 973 | 973 | 930 | 933 | -4.24% | 108,000 | 872億3738万 | -0.9% | 12.18 | 1.22 |
| 07/17 | 991 | 991 | 974 | 974 | -2.5% | 62,400 | 910億9641万 | +3.48% | 12.72 | 1.28 |
| 07/16 | 999 | 1,000 | 989 | 999 | 0% | 127,600 | 934億3521万 | +6.36% | 13.04 | 1.31 |
| 07/12 | 995 | 1,003 | 988 | 999 | +0.63% | 75,200 | 934億3521万 | +6.59% | 13.04 | 1.31 |
| 07/11 | 976 | 994 | 970 | 993 | +2.72% | 85,600 | 928億5051万 | +6.15% | 12.96 | 1.3 |
| 07/10 | 985 | 985 | 966 | 966 | -0.9% | 123,200 | 903億9477万 | +3.67% | 12.62 | 1.27 |
| 07/09 | 970 | 981 | 961 | 975 | +1.56% | 84,400 | 912億1335万 | +4.84% | 12.73 | 1.28 |
| 07/08 | 973 | 978 | 959 | 960 | -1.29% | 52,000 | 898億1006万 | +3.45% | 12.54 | 1.26 |
| 07/05 | 966 | 978 | 956 | 973 | +1.17% | 74,000 | 909億7947万 | +4.91% | 12.7 | 1.27 |
| 07/04 | 948 | 966 | 948 | 961 | +1.32% | 47,600 | 899億2700万 | +3.58% | 12.55 | 1.26 |
| 07/03 | 936 | 950 | 936 | 949 | +1.34% | 40,800 | 887億5760万 | +2.13% | 12.39 | 1.24 |
| 07/02 | 931 | 941 | 928 | 936 | -0.27% | 66,000 | 875億8820万 | +0.46% | 12.23 | 1.23 |
| 07/01 | 929 | 940 | 921 | 939 | +1.35% | 72,400 | 878億2208万 | +0.4% | 12.26 | 1.23 |
| 06/28 | 919 | 934 | 919 | 926 | -0.8% | 64,800 | 866億5268万 | -1.25% | 12.1 | 1.21 |
| 06/27 | 918 | 938 | 914 | 934 | +1.91% | 82,400 | 873億5432万 | -0.77% | 12.19 | 1.22 |
| 06/26 | 914 | 925 | 908 | 916 | +0.27% | 52,400 | 857億1716万 | -2.84% | 11.97 | 1.2 |
| 06/25 | 933 | 933 | 913 | 914 | -0.41% | 48,400 | 854億8328万 | -3.31% | 11.93 | 1.2 |
| 06/24 | 936 | 936 | 916 | 918 | -1.61% | 67,200 | 858億3410万 | -3.12% | 11.98 | 1.2 |
| 06/21 | 918 | 934 | 901 | 933 | +1.63% | 169,600 | 872億3738万 | -1.64% | 12.18 | 1.22 |
| 06/20 | 925 | 929 | 914 | 918 | -0.41% | 45,200 | 858億3410万 | -3.22% | 11.98 | 1.2 |
| 06/19 | 905 | 926 | 905 | 921 | +3.22% | 109,600 | 861億8492万 | -2.72% | 12.03 | 1.21 |
| 06/18 | 904 | 914 | 890 | 893 | -1.24% | 66,400 | 834億9529万 | -5.66% | 11.65 | 1.17 |
| 06/17 | 903 | 921 | 900 | 904 | -0.28% | 91,600 | 845億4776万 | -4.26% | 11.8 | 1.18 |
| 06/14 | 908 | 911 | 891 | 906 | +0.97% | 100,400 | 847億8164万 | -3.69% | 11.83 | 1.19 |
| 06/13 | 918 | 923 | 895 | 898 | -2.84% | 105,200 | 839億6306万 | -4.22% | 11.72 | 1.18 |
| 06/12 | 930 | 931 | 923 | 924 | -0.67% | 71,600 | 864億1880万 | -1.1% | 12.06 | 1.21 |
| 06/11 | 945 | 946 | 929 | 930 | -1.72% | 88,000 | 870億350万 | +0.22% | 12.14 | 1.22 |
| 06/10 | 948 | 955 | 940 | 946 | +0.13% | 88,400 | 885億2372万 | +2.52% | 12.36 | 1.24 |
| 06/07 | 925 | 949 | 921 | 945 | +3.14% | 81,200 | 884億678万 | +2.83% | 12.34 | 1.24 |
| 06/06 | 916 | 929 | 915 | 916 | -0.81% | 90,000 | 857億1716万 | +0.25% | 11.97 | 1.2 |
| 06/05 | 945 | 946 | 920 | 924 | -0.54% | 119,600 | 864億1880万 | +1.62% | 12.06 | 1.21 |
| 06/04 | 930 | 935 | 920 | 929 | +0.54% | 77,600 | 868億8656万 | +2.51% | 12.13 | 1.22 |
| 06/03 | 959 | 959 | 919 | 924 | -7.04% | 228,800 | 864億1880万 | +2.41% | 12.06 | 1.21 |
| 05/31 | 1,000 | 1,009 | 993 | 994 | -0.63% | 208,800 | 929億6745万 | +10.54% | 12.98 | 1.3 |
| 05/30 | 1,009 | 1,011 | 995 | 1,000 | -0.87% | 216,000 | 935億5215万 | +12.11% | 13.06 | 1.31 |
| 05/29 | 1,013 | 1,013 | 986 | 1,009 | -0.62% | 160,000 | 943億7073万 | +13.85% | 13.17 | 1.32 |
| 05/28 | 1,016 | 1,020 | 1,010 | 1,015 | -0.12% | 173,200 | 949億5543万 | +15.34% | 13.25 | 1.33 |
| 05/27 | 999 | 1,018 | 999 | 1,016 | +2.26% | 204,000 | 950億7237万 | +16.28% | 13.27 | 1.33 |
| 05/24 | 995 | 996 | 983 | 994 | -0.13% | 174,400 | 929億6745万 | +14.49% | 12.98 | 1.3 |
| 05/23 | 968 | 998 | 968 | 995 | +2.84% | 194,000 | 930億8439万 | +15.56% | 12.99 | 1.3 |
| 05/22 | 978 | 981 | 966 | 968 | 0% | 211,200 | 905億1171万 | +13.16% | 12.63 | 1.27 |
| 05/21 | 944 | 970 | 941 | 968 | +2.52% | 165,200 | 905億1171万 | +13.82% | 12.63 | 1.27 |
| 05/20 | 928 | 948 | 928 | 944 | +2.3% | 134,800 | 882億8984万 | +11.69% | 12.32 | 1.24 |
| 05/17 | 903 | 928 | 901 | 923 | +2.5% | 139,600 | 863億186万 | +9.56% | 12.05 | 1.21 |
| 05/16 | 896 | 908 | 891 | 900 | +0.42% | 174,000 | 841億9694万 | +7.14% | 11.75 | 1.18 |
| 05/15 | 850 | 900 | 835 | 896 | +7.17% | 229,600 | 838億4611万 | +6.95% | 11.7 | 1.17 |
| 05/14 | 805 | 836 | 794 | 836 | +2.14% | 74,000 | 782億3299万 | +0.03% | 10.92 | 1.1 |
| 05/13 | 825 | 835 | 818 | 819 | -0.76% | 68,000 | 765億9582万 | -2.3% | 10.69 | 1.07 |
| 05/10 | 813 | 836 | 813 | 825 | +1.38% | 137,200 | 771億8052万 | -1.67% | 10.77 | 1.08 |
| 05/09 | 779 | 818 | 779 | 814 | +4.49% | 165,200 | 761億2806万 | -3.13% | 10.63 | 1.07 |
| 05/08 | 843 | 846 | 770 | 779 | -3.56% | 269,200 | 728億5374万 | -7.62% | 10.17 | 1.02 |
| 05/07 | 825 | 838 | 803 | 808 | -2.42% | 145,200 | 755億4336万 | -4.78% | 10.54 | 1.06 |
| 04/26 | 825 | 833 | 814 | 828 | +0.3% | 77,200 | 774億1440万 | -2.53% | 10.81 | 1.08 |
| 04/25 | 809 | 831 | 804 | 825 | +2.33% | 78,800 | 771億8052万 | -3.06% | 10.77 | 1.08 |
| 04/24 | 843 | 843 | 800 | 806 | -4.3% | 153,600 | 754億2642万 | -5.37% | 10.53 | 1.06 |
| 04/23 | 838 | 845 | 834 | 843 | +0.9% | 32,000 | 788億1769万 | -1.46% | 11 | 1.1 |
| 04/22 | 835 | 843 | 828 | 835 | +0.15% | 40,000 | 781億1605万 | -2.45% | 10.9 | 1.09 |
| 04/19 | 834 | 841 | 833 | 834 | +0.15% | 16,800 | 779億9911万 | -2.71% | 10.89 | 1.09 |
| 04/18 | 850 | 850 | 831 | 833 | -2.2% | 40,000 | 778億8216万 | -2.97% | 10.87 | 1.09 |
| 04/17 | 853 | 854 | 845 | 851 | -0.44% | 27,200 | 796億3627万 | -0.9% | 11.12 | 1.12 |
| 04/16 | 856 | 861 | 848 | 855 | -1.72% | 29,600 | 799億8709万 | -0.58% | 11.17 | 1.12 |
| 04/15 | 856 | 871 | 856 | 870 | +3.26% | 92,400 | 813億9037万 | +1.16% | 11.36 | 1.14 |
| 04/12 | 845 | 845 | 838 | 843 | +0.3% | 30,400 | 788億1769万 | -1.81% | 11 | 1.1 |
| 04/11 | 834 | 844 | 830 | 840 | +0.75% | 40,000 | 785億8381万 | -2.21% | 10.97 | 1.1 |
| 04/10 | 834 | 839 | 833 | 834 | -1.19% | 25,600 | 779億9911万 | -2.94% | 10.89 | 1.09 |
| 04/09 | 848 | 848 | 835 | 844 | -0.59% | 42,000 | 789億3463万 | -2% | 11.02 | 1.11 |
| 04/08 | 864 | 864 | 845 | 849 | -2.02% | 29,200 | 794億239万 | -1.65% | 11.08 | 1.11 |
| 04/05 | 861 | 870 | 855 | 866 | -0.14% | 55,200 | 810億3955万 | +0.14% | 11.31 | 1.14 |
| 04/04 | 854 | 871 | 848 | 868 | +1.46% | 57,600 | 811億5649万 | +0.29% | 11.33 | 1.14 |
| 04/03 | 848 | 855 | 838 | 855 | +0.88% | 53,200 | 799億8709万 | -1.27% | 11.17 | 1.12 |
