PBR
2019/02/19～2019/07/18
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 |
| 07/18 | 1,680 | 1,688 | 1,648 | 1,653 | -1.9% | 983,900 | 4281億8434万 | -1.55% | 7.57 | 0.38 |
| 07/17 | 1,670 | 1,691 | 1,661 | 1,685 | +0.6% | 1,133,800 | 4364億7345万 | +0.24% | 7.71 | 0.39 |
| 07/16 | 1,706 | 1,708 | 1,674 | 1,675 | -2.67% | 1,481,800 | 4338億8310万 | -0.36% | 7.67 | 0.39 |
| 07/12 | 1,743 | 1,744 | 1,718 | 1,721 | -0.69% | 652,300 | 4457億9869万 | +2.32% | 7.88 | 0.4 |
| 07/11 | 1,746 | 1,750 | 1,728 | 1,733 | -0.35% | 754,500 | 4489億711万 | +3.22% | 7.93 | 0.4 |
| 07/10 | 1,737 | 1,742 | 1,724 | 1,739 | +1.05% | 710,800 | 4504億6132万 | +3.76% | 7.96 | 0.4 |
| 07/09 | 1,729 | 1,741 | 1,712 | 1,721 | -0.64% | 536,100 | 4457億9869万 | +2.93% | 7.88 | 0.4 |
| 07/08 | 1,756 | 1,766 | 1,729 | 1,732 | -0.74% | 504,800 | 4486億4808万 | +3.9% | 7.93 | 0.4 |
| 07/05 | 1,727 | 1,747 | 1,725 | 1,745 | +1.39% | 414,400 | 4520億1553万 | +5.12% | 7.99 | 0.4 |
| 07/04 | 1,705 | 1,722 | 1,704 | 1,721 | +1.65% | 399,400 | 4457億9869万 | +4.18% | 7.88 | 0.4 |
| 07/03 | 1,692 | 1,696 | 1,680 | 1,693 | -1.23% | 514,000 | 4385億4572万 | +2.86% | 7.75 | 0.39 |
| 07/02 | 1,706 | 1,714 | 1,701 | 1,714 | +1.36% | 768,800 | 4439億8545万 | +4.45% | 7.85 | 0.4 |
| 07/01 | 1,698 | 1,699 | 1,681 | 1,691 | +1.08% | 586,300 | 4380億2765万 | +3.43% | 7.74 | 0.39 |
| 06/28 | 1,662 | 1,673 | 1,655 | 1,673 | +0.6% | 750,600 | 4333億6503万 | +2.7% | 7.66 | 0.39 |
| 06/27 | 1,647 | 1,664 | 1,644 | 1,663 | +1.4% | 735,200 | 4307億7468万 | +2.34% | 7.61 | 0.38 |
| 06/26 | 1,654 | 1,665 | 1,634 | 1,640 | -1.09% | 882,000 | 4248億1688万 | +1.23% | 7.51 | 0.38 |
| 06/25 | 1,650 | 1,669 | 1,643 | 1,658 | +2.41% | 1,249,800 | 4294億7951万 | +2.6% | 7.59 | 0.38 |
| 06/24 | 1,608 | 1,623 | 1,604 | 1,619 | +1.44% | 830,800 | 4193億7716万 | +0.43% | 7.41 | 0.37 |
| 06/21 | 1,610 | 1,612 | 1,578 | 1,596 | -2.03% | 2,440,600 | 4134億1936万 | -0.81% | 7.31 | 0.37 |
| 06/20 | 1,629 | 1,635 | 1,622 | 1,629 | 0% | 806,800 | 4219億6750万 | +1.43% | 7.46 | 0.38 |
| 06/19 | 1,641 | 1,642 | 1,619 | 1,629 | -0.37% | 1,381,300 | 4219億6750万 | +1.81% | 7.46 | 0.38 |
| 06/18 | 1,657 | 1,658 | 1,634 | 1,635 | -1.21% | 1,099,800 | 4235億2171万 | +2.44% | 7.48 | 0.38 |
| 06/17 | 1,691 | 1,695 | 1,654 | 1,655 | -1.66% | 987,900 | 4287億241万 | +4.15% | 7.58 | 0.38 |
| 06/14 | 1,685 | 1,685 | 1,672 | 1,683 | +0.12% | 751,700 | 4359億5538万 | +6.38% | 7.7 | 0.39 |
| 06/13 | 1,674 | 1,684 | 1,668 | 1,681 | -0.06% | 934,700 | 4354億3731万 | +6.73% | 7.7 | 0.39 |
| 06/12 | 1,703 | 1,705 | 1,679 | 1,682 | -1.18% | 902,500 | 4356億9634万 | +7.27% | 7.7 | 0.39 |
| 06/11 | 1,697 | 1,706 | 1,691 | 1,702 | +0.71% | 640,400 | 4408億7704万 | +9.03% | 7.79 | 0.39 |
| 06/10 | 1,687 | 1,695 | 1,672 | 1,690 | +1.81% | 1,188,100 | 4377億6862万 | +8.75% | 7.74 | 0.39 |
| 06/07 | 1,652 | 1,665 | 1,642 | 1,660 | +0.85% | 733,600 | 4299億9758万 | +7.24% | 7.6 | 0.38 |
| 06/06 | 1,629 | 1,653 | 1,623 | 1,646 | 0% | 1,100,800 | 4263億7109万 | +6.68% | 7.54 | 0.38 |
| 06/05 | 1,629 | 1,662 | 1,619 | 1,646 | +3.26% | 1,484,100 | 4263億7109万 | +7.02% | 7.54 | 0.38 |
| 06/04 | 1,594 | 1,612 | 1,586 | 1,594 | +2.05% | 1,880,200 | 4129億129万 | +3.91% | 7.3 | 0.37 |
| 06/03 | 1,547 | 1,566 | 1,542 | 1,562 | +1.23% | 1,331,500 | 4046億1218万 | +2.02% | 7.15 | 0.36 |
| 05/31 | 1,559 | 1,568 | 1,542 | 1,543 | -1.34% | 1,266,700 | 3996億9052万 | +0.92% | 7.06 | 0.36 |
| 05/30 | 1,553 | 1,566 | 1,551 | 1,564 | +0.32% | 809,900 | 4051億3025万 | +2.29% | 7.16 | 0.36 |
| 05/29 | 1,552 | 1,569 | 1,552 | 1,559 | -0.89% | 1,063,300 | 4038億3508万 | +1.96% | 7.14 | 0.36 |
| 05/28 | 1,550 | 1,582 | 1,549 | 1,573 | +1.16% | 1,241,600 | 4074億6156万 | +2.88% | 7.2 | 0.36 |
| 05/27 | 1,560 | 1,573 | 1,550 | 1,555 | +0.26% | 874,800 | 4027億9894万 | +1.77% | 7.12 | 0.36 |
| 05/24 | 1,537 | 1,555 | 1,535 | 1,551 | +0.32% | 1,299,300 | 4017億6280万 | +1.51% | 7.1 | 0.36 |
| 05/23 | 1,540 | 1,564 | 1,540 | 1,546 | -0.13% | 1,257,900 | 4004億6762万 | +1.24% | 7.08 | 0.36 |
| 05/22 | 1,556 | 1,567 | 1,538 | 1,548 | +0.06% | 1,088,800 | 4009億8569万 | +1.38% | 7.09 | 0.36 |
| 05/21 | 1,529 | 1,555 | 1,525 | 1,547 | +0.39% | 1,089,400 | 4007億2666万 | +1.31% | 7.08 | 0.36 |
| 05/20 | 1,529 | 1,556 | 1,529 | 1,541 | +0.59% | 989,000 | 3991億7245万 | +0.85% | 7.05 | 0.36 |
| 05/17 | 1,506 | 1,552 | 1,501 | 1,532 | +3.23% | 1,162,000 | 3968億4114万 | +0.2% | 7.01 | 0.35 |
| 05/16 | 1,544 | 1,556 | 1,478 | 1,484 | -3.01% | 3,007,800 | 3844億747万 | -3.01% | 6.79 | 0.34 |
| 05/15 | 1,462 | 1,584 | 1,330 | 1,530 | +5.59% | 4,089,700 | 3963億2307万 | -0.33% | 7 | 0.35 |
| 05/14 | 1,448 | 1,455 | 1,431 | 1,449 | -2.75% | 1,711,100 | 3753億4126万 | -5.79% | 6.63 | 0.33 |
| 05/13 | 1,482 | 1,506 | 1,481 | 1,490 | -0.47% | 799,700 | 3859億6168万 | -3.5% | 6.82 | 0.34 |
| 05/10 | 1,508 | 1,519 | 1,488 | 1,497 | -0.07% | 1,168,300 | 3877億7492万 | -3.23% | 6.85 | 0.35 |
| 05/09 | 1,507 | 1,514 | 1,486 | 1,498 | -1.96% | 1,065,500 | 3880億3396万 | -3.35% | 6.86 | 0.35 |
| 05/08 | 1,506 | 1,529 | 1,503 | 1,528 | +0.66% | 1,348,700 | 3958億500万 | -1.67% | 7 | 0.35 |
| 05/07 | 1,541 | 1,547 | 1,509 | 1,518 | -1.56% | 1,340,000 | 3932億1465万 | -2.44% | 6.95 | 0.35 |
| 04/26 | 1,531 | 1,545 | 1,519 | 1,542 | +0.06% | 553,200 | 3994億3149万 | -1.03% | 7.06 | 0.36 |
| 04/25 | 1,506 | 1,544 | 1,498 | 1,541 | +1.85% | 1,101,100 | 3991億7245万 | -1.28% | 7.05 | 0.36 |
| 04/24 | 1,541 | 1,542 | 1,507 | 1,513 | -1.82% | 748,600 | 3919億1948万 | -3.2% | 6.93 | 0.35 |
| 04/23 | 1,516 | 1,552 | 1,515 | 1,541 | +1.31% | 1,018,900 | 3991億7245万 | -1.66% | 7.05 | 0.36 |
| 04/22 | 1,515 | 1,524 | 1,507 | 1,521 | -0.33% | 475,900 | 3939億9176万 | -3% | 6.96 | 0.35 |
| 04/19 | 1,537 | 1,539 | 1,523 | 1,526 | -0.84% | 1,250,300 | 3952億8693万 | -2.8% | 6.99 | 0.35 |
| 04/18 | 1,549 | 1,574 | 1,536 | 1,539 | -0.9% | 1,047,300 | 3986億5438万 | -2.04% | 7.05 | 0.36 |
| 04/17 | 1,568 | 1,576 | 1,553 | 1,553 | 0% | 1,738,900 | 4022億8087万 | -1.21% | 7.11 | 0.36 |
| 04/16 | 1,554 | 1,562 | 1,551 | 1,553 | -0.45% | 687,400 | 4022億8087万 | -1.21% | 7.11 | 0.36 |
| 04/15 | 1,569 | 1,577 | 1,558 | 1,560 | +0.97% | 876,800 | 4040億9411万 | -0.64% | 7.14 | 0.36 |
| 04/12 | 1,546 | 1,562 | 1,541 | 1,545 | +0.98% | 947,700 | 4002億859万 | -1.47% | 7.07 | 0.36 |
| 04/11 | 1,530 | 1,539 | 1,517 | 1,530 | -0.65% | 1,154,000 | 3963億2307万 | -2.42% | 7 | 0.35 |
| 04/10 | 1,535 | 1,543 | 1,516 | 1,540 | -1.72% | 1,127,300 | 3989億1342万 | -1.91% | 7.05 | 0.36 |
| 04/09 | 1,550 | 1,568 | 1,545 | 1,567 | +0.77% | 893,500 | 4059億735万 | -0.32% | 7.17 | 0.36 |
| 04/08 | 1,569 | 1,570 | 1,553 | 1,555 | -1.4% | 867,100 | 4027億9894万 | -1.08% | 7.12 | 0.36 |
| 04/05 | 1,562 | 1,587 | 1,560 | 1,577 | +1.02% | 884,500 | 4084億9770万 | +0.32% | 7.22 | 0.36 |
| 04/04 | 1,583 | 1,583 | 1,553 | 1,561 | -2.19% | 1,413,300 | 4043億5314万 | -0.57% | 7.15 | 0.36 |
| 04/03 | 1,600 | 1,610 | 1,584 | 1,596 | -0.68% | 833,500 | 4134億1936万 | +1.66% | 7.31 | 0.37 |
| 04/02 | 1,625 | 1,632 | 1,603 | 1,607 | +1.01% | 856,100 | 4162億6874万 | +2.55% | 7.36 | 0.37 |
| 04/01 | 1,590 | 1,608 | 1,585 | 1,591 | +1.02% | 850,100 | 4121億2419万 | +1.79% | 7.28 | 0.37 |
| 03/29 | 1,599 | 1,606 | 1,574 | 1,575 | +0.13% | 1,056,400 | 4079億7963万 | +0.96% | 6.28 | 0.37 |
| 03/28 | 1,578 | 1,582 | 1,557 | 1,573 | -1.38% | 683,500 | 4074億6156万 | +0.96% | 6.27 | 0.37 |
| 03/27 | 1,597 | 1,597 | 1,568 | 1,595 | +0.19% | 1,003,700 | 4131億6032万 | +2.51% | 6.36 | 0.37 |
| 03/26 | 1,557 | 1,594 | 1,552 | 1,592 | +2.05% | 994,400 | 4123億8322万 | +2.51% | 6.35 | 0.37 |
| 03/25 | 1,561 | 1,566 | 1,547 | 1,560 | -2.68% | 914,900 | 4040億9411万 | +0.65% | 6.22 | 0.36 |
| 03/22 | 1,610 | 1,614 | 1,595 | 1,603 | -0.31% | 1,096,400 | 4152億3260万 | +3.62% | 6.39 | 0.37 |
| 03/20 | 1,580 | 1,608 | 1,580 | 1,608 | +0.56% | 756,500 | 4165億2777万 | +4.35% | 6.41 | 0.38 |
| 03/19 | 1,594 | 1,601 | 1,578 | 1,599 | +1.59% | 706,400 | 4141億9646万 | +4.1% | 6.38 | 0.37 |
| 03/18 | 1,576 | 1,580 | 1,566 | 1,574 | +0.45% | 723,600 | 4077億2060万 | +2.81% | 6.28 | 0.37 |
| 03/15 | 1,579 | 1,588 | 1,562 | 1,567 | +0.58% | 1,141,400 | 4059億735万 | +2.82% | 6.25 | 0.37 |
| 03/14 | 1,584 | 1,598 | 1,557 | 1,558 | -0.06% | 890,700 | 4035億7604万 | +2.57% | 6.21 | 0.36 |
| 03/13 | 1,545 | 1,568 | 1,543 | 1,559 | +0.97% | 1,077,500 | 4038億3508万 | +2.84% | 6.22 | 0.36 |
| 03/12 | 1,528 | 1,559 | 1,527 | 1,544 | +1.58% | 824,400 | 3999億4955万 | +2.18% | 6.16 | 0.36 |
| 03/11 | 1,505 | 1,531 | 1,496 | 1,520 | +1.2% | 806,400 | 3937億3272万 | +0.86% | 6.06 | 0.36 |
| 03/08 | 1,522 | 1,534 | 1,499 | 1,502 | -3.03% | 1,526,800 | 3890億7010万 | -0.2% | 5.99 | 0.35 |
| 03/07 | 1,555 | 1,559 | 1,539 | 1,549 | -1.59% | 595,800 | 4012億4473万 | +2.99% | 6.18 | 0.36 |
| 03/06 | 1,574 | 1,582 | 1,566 | 1,574 | -0.94% | 638,500 | 4077億2060万 | +5% | 6.28 | 0.37 |
| 03/05 | 1,568 | 1,589 | 1,560 | 1,589 | +1.53% | 1,004,100 | 4116億612万 | +6.36% | 6.34 | 0.37 |
| 03/04 | 1,568 | 1,571 | 1,544 | 1,565 | +0.51% | 746,900 | 4053億8928万 | +5.17% | 6.24 | 0.37 |
| 03/01 | 1,566 | 1,572 | 1,541 | 1,557 | +1.83% | 950,100 | 4033億1701万 | +4.85% | 6.21 | 0.36 |
| 02/28 | 1,558 | 1,563 | 1,529 | 1,529 | -2.24% | 860,400 | 3960億6403万 | +3.24% | 6.1 | 0.36 |
| 02/27 | 1,539 | 1,565 | 1,538 | 1,564 | +2.76% | 1,324,500 | 4051億3025万 | +5.89% | 6.24 | 0.37 |
| 02/26 | 1,524 | 1,526 | 1,509 | 1,522 | +0.26% | 455,500 | 3942億5079万 | +3.47% | 6.07 | 0.36 |
| 02/25 | 1,518 | 1,522 | 1,509 | 1,518 | +0.46% | 410,900 | 3932億1465万 | +3.34% | 6.05 | 0.36 |
| 02/22 | 1,509 | 1,513 | 1,496 | 1,511 | -0.98% | 472,600 | 3914億141万 | +3.07% | 6.03 | 0.35 |
| 02/21 | 1,530 | 1,535 | 1,512 | 1,526 | -0.07% | 682,700 | 3952億8693万 | +4.38% | 6.09 | 0.36 |
| 02/20 | 1,528 | 1,539 | 1,524 | 1,527 | +0.53% | 612,700 | 3955億4597万 | +4.8% | 6.09 | 0.36 |
| 02/19 | 1,509 | 1,521 | 1,502 | 1,519 | +0.2% | 401,000 | 3934億7369万 | +4.47% | 6.06 | 0.36 |
