PBR
2019/02/22～2019/07/23
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 |
| 07/23 | 1,133 | 1,150 | 1,132 | 1,138 | +0.18% | 187,200 | 552億4853万 | +9.63% | 6.4 | 0.93 |
| 07/22 | 1,143 | 1,158 | 1,130 | 1,136 | -0.53% | 179,200 | 551億5143万 | +10.51% | 6.39 | 0.93 |
| 07/19 | 1,127 | 1,148 | 1,117 | 1,142 | +1.15% | 223,800 | 554億4272万 | +12.07% | 6.43 | 0.93 |
| 07/18 | 1,155 | 1,155 | 1,125 | 1,129 | -1.31% | 245,800 | 548億1159万 | +11.78% | 6.35 | 0.92 |
| 07/17 | 1,123 | 1,154 | 1,115 | 1,144 | +1.33% | 316,600 | 555億3982万 | +14.17% | 6.44 | 0.93 |
| 07/16 | 1,151 | 1,151 | 1,119 | 1,129 | -1.05% | 271,600 | 548億1159万 | +13.7% | 6.35 | 0.92 |
| 07/12 | 1,137 | 1,155 | 1,130 | 1,141 | -0.78% | 317,500 | 553億9418万 | +15.84% | 6.42 | 0.93 |
| 07/11 | 1,131 | 1,150 | 1,117 | 1,150 | +4.26% | 440,700 | 558億3112万 | +17.83% | 6.47 | 0.94 |
| 07/10 | 1,068 | 1,120 | 1,067 | 1,103 | +2.8% | 539,600 | 535億4932万 | +14.18% | 6.21 | 0.9 |
| 07/09 | 1,051 | 1,084 | 1,048 | 1,073 | +0.75% | 452,400 | 520億9286万 | +12% | 6.04 | 0.87 |
| 07/08 | 1,040 | 1,097 | 1,038 | 1,065 | +4.31% | 803,900 | 517億447万 | +12.11% | 5.99 | 0.87 |
| 07/05 | 1,005 | 1,032 | 1,004 | 1,021 | +2.92% | 409,700 | 495億6832万 | +8.27% | 5.75 | 0.83 |
| 07/04 | 992 | 1,002 | 991 | 992 | +0.3% | 152,600 | 481億6040万 | +5.87% | 5.58 | 0.81 |
| 07/03 | 981 | 992 | 977 | 989 | +0.3% | 163,500 | 480億1476万 | +5.89% | 5.57 | 0.81 |
| 07/02 | 991 | 997 | 985 | 986 | -0.6% | 278,200 | 478億6911万 | +5.91% | 5.55 | 0.8 |
| 07/01 | 987 | 996 | 987 | 992 | +2.06% | 226,400 | 481億6040万 | +6.9% | 5.58 | 0.81 |
| 06/28 | 963 | 973 | 957 | 972 | +0.52% | 99,000 | 471億8943万 | +5.08% | 5.47 | 0.79 |
| 06/27 | 961 | 969 | 960 | 967 | +0.94% | 99,500 | 469億4668万 | +4.88% | 5.44 | 0.79 |
| 06/26 | 974 | 974 | 957 | 958 | -2.44% | 134,300 | 465億975万 | +4.47% | 5.39 | 0.78 |
| 06/25 | 983 | 988 | 980 | 982 | +0.2% | 147,000 | 476億7492万 | +7.44% | 5.53 | 0.8 |
| 06/24 | 980 | 983 | 972 | 980 | +0.82% | 178,600 | 475億7782万 | +7.81% | 5.52 | 0.8 |
| 06/21 | 942 | 972 | 939 | 972 | +3.29% | 334,900 | 471億8943万 | +7.4% | 5.47 | 0.79 |
| 06/20 | 939 | 945 | 928 | 941 | +0.97% | 119,600 | 456億8442万 | +4.44% | 5.3 | 0.77 |
| 06/19 | 911 | 932 | 911 | 932 | +3.1% | 131,200 | 452億4748万 | +3.9% | 5.25 | 0.76 |
| 06/18 | 908 | 910 | 896 | 904 | -0.55% | 117,700 | 438億8811万 | +1.12% | 5.09 | 0.74 |
| 06/17 | 908 | 913 | 906 | 909 | +0.44% | 55,400 | 441億3085万 | +1.91% | 5.12 | 0.74 |
| 06/14 | 906 | 911 | 904 | 905 | -1.09% | 115,400 | 439億3666万 | +1.8% | 5.09 | 0.74 |
| 06/13 | 917 | 925 | 910 | 915 | -1.19% | 124,500 | 444億2215万 | +3.16% | 5.15 | 0.75 |
| 06/12 | 931 | 934 | 924 | 926 | -0.54% | 113,800 | 449億5618万 | +4.63% | 5.21 | 0.76 |
| 06/11 | 918 | 932 | 907 | 931 | +0.98% | 209,900 | 451億9893万 | +5.44% | 5.24 | 0.76 |
| 06/10 | 919 | 927 | 916 | 922 | +1.1% | 88,000 | 447億6199万 | +4.54% | 5.19 | 0.75 |
| 06/07 | 904 | 912 | 901 | 912 | +0.88% | 82,800 | 442億7650万 | +3.4% | 5.13 | 0.74 |
| 06/06 | 895 | 916 | 892 | 904 | +1.01% | 148,600 | 438億8811万 | +2.38% | 5.09 | 0.74 |
| 06/05 | 894 | 900 | 887 | 895 | +1.59% | 122,300 | 434億5117万 | +1.24% | 5.04 | 0.73 |
| 06/04 | 885 | 885 | 868 | 881 | +0.57% | 118,500 | 427億7149万 | -0.45% | 4.96 | 0.72 |
| 06/03 | 875 | 883 | 873 | 876 | -1.57% | 89,100 | 425億2874万 | -1.35% | 4.93 | 0.71 |
| 05/31 | 901 | 906 | 888 | 890 | -2.41% | 223,900 | 432億843万 | -0.11% | 5.01 | 0.73 |
| 05/30 | 902 | 912 | 899 | 912 | +0.11% | 89,100 | 442億7650万 | +2.13% | 5.13 | 0.74 |
| 05/29 | 910 | 912 | 896 | 911 | -0.87% | 147,400 | 442億2795万 | +1.9% | 5.13 | 0.74 |
| 05/28 | 917 | 919 | 909 | 919 | +1.21% | 170,600 | 446億1634万 | +2.57% | 5.17 | 0.75 |
| 05/27 | 898 | 910 | 896 | 908 | +1.91% | 165,600 | 440億8231万 | +1.11% | 5.11 | 0.74 |
| 05/24 | 854 | 894 | 851 | 891 | +3.85% | 209,500 | 432億5698万 | -0.89% | 5.01 | 0.73 |
| 05/23 | 869 | 871 | 856 | 858 | -1.94% | 136,500 | 416億5487万 | -4.77% | 4.83 | 0.7 |
| 05/22 | 868 | 876 | 863 | 875 | +1.51% | 126,000 | 424億8020万 | -3.21% | 4.92 | 0.71 |
| 05/21 | 863 | 868 | 854 | 862 | -0.46% | 133,400 | 418億4906万 | -4.96% | 4.85 | 0.7 |
| 05/20 | 871 | 877 | 860 | 866 | -0.35% | 178,500 | 420億4326万 | -4.94% | 4.87 | 0.71 |
| 05/17 | 867 | 878 | 863 | 869 | +1.76% | 183,000 | 421億8890万 | -5.13% | 4.89 | 0.71 |
| 05/16 | 854 | 855 | 840 | 854 | +0.12% | 234,800 | 414億6067万 | -7.38% | 4.81 | 0.7 |
| 05/15 | 859 | 861 | 843 | 853 | +0.47% | 256,700 | 414億1212万 | -8.08% | 4.8 | 0.7 |
| 05/14 | 834 | 851 | 821 | 849 | 0% | 156,100 | 412億1793万 | -9.1% | 4.78 | 0.69 |
| 05/13 | 849 | 860 | 843 | 849 | -0.82% | 178,700 | 412億1793万 | -9.68% | 4.78 | 0.69 |
| 05/10 | 851 | 870 | 850 | 856 | -0.12% | 311,100 | 415億5777万 | -9.51% | 4.82 | 0.7 |
| 05/09 | 886 | 888 | 855 | 857 | -2.83% | 367,900 | 416億632万 | -9.98% | 4.82 | 0.7 |
| 05/08 | 891 | 893 | 879 | 882 | -2.54% | 198,800 | 428億2004万 | -8.03% | 4.96 | 0.72 |
| 05/07 | 922 | 927 | 899 | 905 | -1.84% | 271,500 | 439億3666万 | -6.12% | 5.09 | 0.74 |
| 04/26 | 920 | 923 | 911 | 922 | -0.22% | 114,100 | 447億6199万 | -4.75% | 5.19 | 0.75 |
| 04/25 | 919 | 929 | 915 | 924 | 0% | 156,100 | 448億5909万 | -5.04% | 5.2 | 0.75 |
| 04/24 | 935 | 941 | 924 | 924 | -1.91% | 198,900 | 448億5909万 | -5.42% | 5.2 | 0.75 |
| 04/23 | 945 | 958 | 937 | 942 | -1.26% | 164,600 | 457億3296万 | -4.07% | 5.3 | 0.77 |
| 04/22 | 940 | 959 | 938 | 954 | +1.81% | 190,200 | 463億1173万 | -3.15% | 5.46 | 0.79 |
| 04/19 | 942 | 948 | 936 | 937 | -0.11% | 88,600 | 454億8647万 | -5.07% | 5.37 | 0.78 |
| 04/18 | 949 | 950 | 934 | 938 | -1.78% | 178,200 | 455億3502万 | -5.16% | 5.37 | 0.78 |
| 04/17 | 956 | 960 | 952 | 955 | -0.52% | 149,900 | 463億6028万 | -3.73% | 5.47 | 0.79 |
| 04/16 | 955 | 967 | 949 | 960 | +0.42% | 195,200 | 466億300万 | -3.42% | 5.5 | 0.8 |
| 04/15 | 938 | 956 | 937 | 956 | +2.8% | 457,800 | 464億882万 | -3.92% | 5.48 | 0.79 |
| 04/12 | 944 | 947 | 925 | 930 | -1.17% | 330,600 | 451億4666万 | -6.63% | 5.33 | 0.77 |
| 04/11 | 938 | 949 | 935 | 941 | +0.32% | 292,500 | 456億8065万 | -5.81% | 5.39 | 0.78 |
| 04/10 | 942 | 944 | 931 | 938 | -0.85% | 238,500 | 455億3502万 | -6.39% | 5.37 | 0.78 |
| 04/09 | 959 | 964 | 944 | 946 | -1.87% | 367,300 | 459億2338万 | -5.96% | 5.42 | 0.79 |
| 04/08 | 969 | 988 | 944 | 964 | -3.5% | 492,700 | 467億9718万 | -4.55% | 5.52 | 0.8 |
| 04/05 | 1,001 | 1,016 | 994 | 999 | -0.79% | 217,500 | 484億9625万 | -1.28% | 5.72 | 0.83 |
| 04/04 | 1,003 | 1,013 | 999 | 1,007 | +0.7% | 158,100 | 488億8461万 | -0.59% | 5.77 | 0.84 |
| 04/03 | 999 | 1,004 | 991 | 1,000 | -1.38% | 271,400 | 485億4480万 | -1.38% | 5.73 | 0.83 |
| 04/02 | 1,011 | 1,024 | 1,009 | 1,014 | +0.8% | 148,500 | 492億2442万 | -0.1% | 5.81 | 0.84 |
| 04/01 | 1,004 | 1,015 | 1,003 | 1,006 | +0.5% | 181,500 | 488億3606万 | -0.98% | 5.76 | 0.83 |
| 03/29 | 999 | 1,007 | 994 | 1,001 | +0.5% | 147,300 | 485億9334万 | -1.57% | 5.73 | 0.83 |
| 03/28 | 1,007 | 1,012 | 996 | 996 | -3.11% | 181,400 | 483億5062万 | -2.26% | 5.71 | 0.83 |
| 03/27 | 1,030 | 1,035 | 1,015 | 1,028 | +0.29% | 97,900 | 499億405万 | +0.59% | 5.89 | 0.85 |
| 03/26 | 1,009 | 1,034 | 1,009 | 1,025 | +1.99% | 273,200 | 497億5842万 | +0.29% | 5.87 | 0.85 |
| 03/25 | 1,015 | 1,018 | 999 | 1,005 | -2.43% | 222,000 | 487億8752万 | -1.76% | 5.76 | 0.83 |
| 03/22 | 1,032 | 1,040 | 1,026 | 1,030 | -0.87% | 135,400 | 500億114万 | +0.49% | 5.9 | 0.85 |
| 03/20 | 1,041 | 1,044 | 1,029 | 1,039 | +0.48% | 142,600 | 504億3804万 | +1.17% | 5.95 | 0.86 |
| 03/19 | 1,028 | 1,036 | 1,016 | 1,034 | +1.47% | 140,900 | 501億9532万 | +0.58% | 5.92 | 0.86 |
| 03/18 | 1,008 | 1,019 | 1,002 | 1,019 | +1.6% | 89,200 | 494億6715万 | -0.88% | 5.84 | 0.85 |
| 03/15 | 993 | 1,004 | 992 | 1,003 | +0.7% | 190,500 | 486億9043万 | -2.62% | 5.75 | 0.83 |
| 03/14 | 1,014 | 1,025 | 995 | 996 | -0.99% | 107,300 | 483億5062万 | -3.58% | 5.71 | 0.83 |
| 03/13 | 1,000 | 1,007 | 993 | 1,006 | +0.6% | 164,000 | 488億3606万 | -2.9% | 5.76 | 0.83 |
| 03/12 | 997 | 1,010 | 995 | 1,000 | +0.7% | 161,800 | 485億4480万 | -3.47% | 5.73 | 0.83 |
| 03/11 | 984 | 995 | 979 | 993 | +0.91% | 106,800 | 482億498万 | -4.24% | 5.69 | 0.82 |
| 03/08 | 988 | 995 | 983 | 984 | -1.4% | 172,700 | 477億6808万 | -5.2% | 5.64 | 0.82 |
| 03/07 | 1,016 | 1,017 | 996 | 998 | -2.73% | 130,200 | 484億4771万 | -3.95% | 5.72 | 0.83 |
| 03/06 | 1,032 | 1,032 | 1,012 | 1,026 | -0.77% | 132,600 | 498億696万 | -1.25% | 5.88 | 0.85 |
| 03/05 | 1,040 | 1,051 | 1,033 | 1,034 | -0.39% | 138,400 | 501億9532万 | -0.39% | 5.92 | 0.86 |
| 03/04 | 1,037 | 1,041 | 1,025 | 1,038 | +1.17% | 108,200 | 503億8950万 | +0.1% | 5.95 | 0.86 |
| 03/01 | 1,019 | 1,035 | 1,019 | 1,026 | +0.59% | 96,400 | 498億696万 | -0.87% | 5.88 | 0.85 |
| 02/28 | 1,030 | 1,031 | 1,013 | 1,020 | -1.07% | 148,700 | 495億1569万 | -1.35% | 5.84 | 0.85 |
| 02/27 | 1,043 | 1,049 | 1,030 | 1,031 | -0.1% | 125,700 | 500億4968万 | -0.1% | 5.91 | 0.86 |
| 02/26 | 1,036 | 1,039 | 1,025 | 1,032 | -0.58% | 131,600 | 500億9823万 | +0.29% | 5.91 | 0.86 |
| 02/25 | 1,040 | 1,046 | 1,028 | 1,038 | +0.87% | 131,000 | 503億8950万 | +1.07% | 5.95 | 0.86 |
| 02/22 | 1,045 | 1,046 | 1,028 | 1,029 | -2.46% | 106,200 | 499億5259万 | +0.59% | 5.89 | 0.85 |
