PBR
2019/03/04～2019/07/31
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 |
| 07/31 | 1,623 | 1,630 | 1,622 | 1,627 | -0.67% | 290,540 | - | -0.85% | - | - |
| 07/30 | 1,634 | 1,640 | 1,633 | 1,638 | +0.68% | 30,020 | - | -0.18% | - | - |
| 07/29 | 1,629 | 1,631 | 1,624 | 1,627 | -0.25% | 49,980 | - | -0.91% | - | - |
| 07/26 | 1,631 | 1,632 | 1,625 | 1,631 | -0.49% | 14,850 | - | -0.67% | - | - |
| 07/25 | 1,639 | 1,642 | 1,637 | 1,639 | +0.37% | 47,100 | - | -0.24% | - | - |
| 07/24 | 1,638 | 1,638 | 1,632 | 1,633 | +0.31% | 27,310 | - | -0.61% | - | - |
| 07/23 | 1,616 | 1,635 | 1,613 | 1,628 | +0.8% | 135,480 | - | -0.85% | - | - |
| 07/22 | 1,619 | 1,621 | 1,614 | 1,615 | -0.37% | 64,610 | - | -1.7% | - | - |
| 07/19 | 1,597 | 1,626 | 1,596 | 1,621 | +1.69% | 431,580 | - | -1.4% | - | - |
| 07/18 | 1,618 | 1,618 | 1,590 | 1,594 | -2.03% | 318,820 | - | -3.04% | - | - |
| 07/17 | 1,625 | 1,631 | 1,620 | 1,627 | -0.12% | 31,510 | - | -1.15% | - | - |
| 07/16 | 1,632 | 1,635 | 1,626 | 1,629 | -0.49% | 206,420 | - | -1.09% | - | - |
| 07/12 | 1,644 | 1,644 | 1,632 | 1,637 | -0.12% | 79,340 | - | -0.67% | - | - |
| 07/11 | 1,635 | 1,641 | 1,632 | 1,639 | +0.49% | 438,410 | - | -0.49% | - | - |
| 07/10 | 1,628 | 1,635 | 1,625 | 1,631 | -0.24% | 62,010 | - | -0.91% | - | - |
| 07/09 | 1,643 | 1,648 | 1,632 | 1,635 | -0.37% | 101,070 | - | -0.67% | - | - |
| 07/08 | 1,651 | 1,651 | 1,638 | 1,641 | -2.84% | 135,310 | - | -0.18% | - | - |
| 07/05 | 1,687 | 1,690 | 1,684 | 1,689 | +0.18% | 911,690 | - | +2.86% | - | - |
| 07/04 | 1,685 | 1,687 | 1,681 | 1,686 | +0.84% | 243,360 | - | +2.93% | - | - |
| 07/03 | 1,677 | 1,679 | 1,667 | 1,672 | -0.83% | 550,600 | - | +2.2% | - | - |
| 07/02 | 1,680 | 1,687 | 1,680 | 1,686 | +0.24% | 85,810 | - | +3.18% | - | - |
| 07/01 | 1,673 | 1,682 | 1,665 | 1,682 | +2.19% | 322,580 | - | +3.06% | - | - |
| 06/28 | 1,643 | 1,647 | 1,638 | 1,646 | -0.06% | 94,600 | - | +0.92% | - | - |
| 06/27 | 1,632 | 1,647 | 1,632 | 1,647 | +1.17% | 314,920 | - | +1.04% | - | - |
| 06/26 | 1,630 | 1,633 | 1,626 | 1,628 | -0.43% | 36,380 | - | -0.06% | - | - |
| 06/25 | 1,637 | 1,647 | 1,632 | 1,635 | -0.3% | 261,480 | - | +0.31% | - | - |
| 06/24 | 1,637 | 1,642 | 1,634 | 1,640 | +0.24% | 164,260 | - | +0.61% | - | - |
| 06/21 | 1,651 | 1,651 | 1,635 | 1,636 | -0.97% | 230,070 | - | +0.37% | - | - |
| 06/20 | 1,653 | 1,656 | 1,648 | 1,652 | +0.3% | 825,140 | - | +1.29% | - | - |
| 06/19 | 1,640 | 1,649 | 1,640 | 1,647 | +1.73% | 99,380 | - | +1.04% | - | - |
| 06/18 | 1,631 | 1,636 | 1,616 | 1,619 | -0.8% | 156,410 | - | -0.67% | - | - |
| 06/17 | 1,632 | 1,637 | 1,631 | 1,632 | -0.43% | 60,150 | - | +0.12% | - | - |
| 06/14 | 1,637 | 1,639 | 1,626 | 1,639 | +0.49% | 439,520 | - | +0.55% | - | - |
| 06/13 | 1,638 | 1,639 | 1,623 | 1,631 | -0.91% | 168,570 | - | +0.06% | - | - |
| 06/12 | 1,647 | 1,655 | 1,646 | 1,646 | -0.54% | 37,690 | - | +0.98% | - | - |
| 06/11 | 1,644 | 1,655 | 1,644 | 1,655 | +0.61% | 85,660 | - | +1.47% | - | - |
| 06/10 | 1,637 | 1,649 | 1,636 | 1,645 | +1.29% | 54,030 | - | +0.8% | - | - |
| 06/07 | 1,620 | 1,624 | 1,617 | 1,624 | +0.5% | 141,090 | - | -0.67% | - | - |
| 06/06 | 1,617 | 1,622 | 1,614 | 1,616 | -0.25% | 38,570 | - | -1.4% | - | - |
| 06/05 | 1,615 | 1,622 | 1,610 | 1,620 | +2.14% | 25,900 | - | -1.34% | - | - |
| 06/04 | 1,592 | 1,593 | 1,579 | 1,586 | -0.06% | 2,145,840 | - | -3.65% | - | - |
| 06/03 | 1,581 | 1,590 | 1,579 | 1,587 | -0.94% | 1,215,390 | - | -3.88% | - | - |
| 05/31 | 1,612 | 1,614 | 1,602 | 1,602 | -1.23% | 2,489,740 | - | -3.26% | - | - |
| 05/30 | 1,615 | 1,623 | 1,612 | 1,622 | -0.37% | 56,970 | - | -2.35% | - | - |
| 05/29 | 1,627 | 1,628 | 1,615 | 1,628 | -0.91% | 140,080 | - | -2.22% | - | - |
| 05/28 | 1,639 | 1,647 | 1,639 | 1,643 | +0.24% | 468,840 | - | -1.56% | - | - |
| 05/27 | 1,633 | 1,640 | 1,632 | 1,639 | +0.43% | 20,270 | - | -1.97% | - | - |
| 05/24 | 1,620 | 1,633 | 1,617 | 1,632 | 0% | 119,710 | - | -2.51% | - | - |
| 05/23 | 1,631 | 1,636 | 1,627 | 1,632 | -0.37% | 699,230 | - | -2.68% | - | - |
| 05/22 | 1,648 | 1,650 | 1,638 | 1,638 | -0.24% | 23,090 | - | -2.5% | - | - |
| 05/21 | 1,638 | 1,646 | 1,635 | 1,642 | -0.24% | 329,010 | - | -2.44% | - | - |
| 05/20 | 1,648 | 1,657 | 1,645 | 1,646 | -0.12% | 30,890 | - | -2.37% | - | - |
| 05/17 | 1,643 | 1,655 | 1,643 | 1,648 | +1.1% | 143,940 | - | -2.43% | - | - |
| 05/16 | 1,636 | 1,636 | 1,618 | 1,630 | -0.37% | 1,058,310 | - | -3.66% | - | - |
| 05/15 | 1,631 | 1,636 | 1,619 | 1,636 | +0.68% | 179,070 | - | -3.48% | - | - |
| 05/14 | 1,599 | 1,625 | 1,598 | 1,625 | -0.37% | 221,660 | - | -4.3% | - | - |
| 05/13 | 1,633 | 1,641 | 1,628 | 1,631 | -0.67% | 20,530 | - | -4.12% | - | - |
| 05/10 | 1,641 | 1,655 | 1,632 | 1,642 | 0% | 479,720 | - | -3.58% | - | - |
| 05/09 | 1,655 | 1,657 | 1,638 | 1,642 | -1.26% | 174,100 | - | -3.7% | - | - |
| 05/08 | 1,672 | 1,672 | 1,659 | 1,663 | -1.71% | 112,570 | - | -2.58% | - | - |
| 05/07 | 1,708 | 1,708 | 1,689 | 1,692 | -1.23% | 173,570 | - | -0.94% | - | - |
| 04/26 | 1,706 | 1,714 | 1,696 | 1,713 | -0.06% | 81,600 | - | +0.35% | - | - |
| 04/25 | 1,709 | 1,718 | 1,707 | 1,714 | +0.41% | 326,600 | - | +0.47% | - | - |
| 04/24 | 1,727 | 1,727 | 1,704 | 1,707 | -0.58% | 367,590 | - | +0.12% | - | - |
| 04/23 | 1,716 | 1,720 | 1,713 | 1,717 | +0.23% | 74,950 | - | +0.76% | - | - |
| 04/22 | 1,709 | 1,716 | 1,705 | 1,713 | +0.12% | 72,360 | - | +0.59% | - | - |
| 04/19 | 1,720 | 1,720 | 1,710 | 1,711 | +0.12% | 46,660 | - | +0.53% | - | - |
| 04/18 | 1,728 | 1,728 | 1,707 | 1,709 | -1.1% | 101,040 | - | +0.53% | - | - |
| 04/17 | 1,724 | 1,730 | 1,722 | 1,728 | +0.29% | 778,220 | - | +1.71% | - | - |
| 04/16 | 1,720 | 1,729 | 1,720 | 1,723 | 0% | 99,660 | - | +1.53% | - | - |
| 04/15 | 1,723 | 1,729 | 1,721 | 1,723 | +1.29% | 315,400 | - | +1.71% | - | - |
| 04/12 | 1,711 | 1,711 | 1,696 | 1,701 | -0.06% | 229,420 | - | +0.59% | - | - |
| 04/11 | 1,697 | 1,704 | 1,694 | 1,702 | -0.06% | 34,930 | - | +0.71% | - | - |
| 04/10 | 1,695 | 1,703 | 1,694 | 1,703 | -0.58% | 23,470 | - | +0.77% | - | - |
| 04/09 | 1,714 | 1,714 | 1,705 | 1,713 | -0.06% | 40,670 | - | +1.36% | - | - |
| 04/08 | 1,725 | 1,725 | 1,712 | 1,714 | -0.46% | 348,570 | - | +1.48% | - | - |
| 04/05 | 1,719 | 1,724 | 1,719 | 1,722 | +0.47% | 20,520 | - | +1.95% | - | - |
| 04/04 | 1,717 | 1,722 | 1,714 | 1,714 | -0.12% | 60,080 | - | +1.6% | - | - |
| 04/03 | 1,709 | 1,718 | 1,704 | 1,716 | +0.59% | 50,500 | - | +1.78% | - | - |
| 04/02 | 1,726 | 1,726 | 1,706 | 1,706 | -0.29% | 225,950 | - | +1.25% | - | - |
| 04/01 | 1,711 | 1,721 | 1,708 | 1,711 | +1.6% | 45,760 | - | +1.54% | - | - |
| 03/29 | 1,691 | 1,693 | 1,682 | 1,684 | +0.48% | 163,960 | - | 0% | - | - |
| 03/28 | 1,688 | 1,688 | 1,669 | 1,676 | -1.64% | 37,440 | - | -0.48% | - | - |
| 03/27 | 1,704 | 1,705 | 1,693 | 1,704 | +0.59% | 44,690 | - | +1.13% | - | - |
| 03/26 | 1,672 | 1,696 | 1,672 | 1,694 | +2.54% | 190,580 | - | +0.59% | - | - |
| 03/25 | 1,664 | 1,665 | 1,644 | 1,652 | -2.42% | 404,960 | - | -1.84% | - | - |
| 03/22 | 1,693 | 1,695 | 1,687 | 1,693 | 0% | 124,220 | - | +0.59% | - | - |
| 03/20 | 1,687 | 1,693 | 1,685 | 1,693 | +0.18% | 42,460 | - | +0.65% | - | - |
| 03/19 | 1,689 | 1,690 | 1,679 | 1,690 | 0% | 173,610 | - | +0.54% | - | - |
| 03/18 | 1,687 | 1,692 | 1,681 | 1,690 | +0.54% | 19,680 | - | +0.6% | - | - |
| 03/15 | 1,671 | 1,685 | 1,671 | 1,681 | +1.02% | 34,290 | - | +0.24% | - | - |
| 03/14 | 1,680 | 1,683 | 1,664 | 1,664 | -0.24% | 118,160 | - | -0.66% | - | - |
| 03/13 | 1,677 | 1,681 | 1,661 | 1,668 | -0.83% | 237,670 | - | -0.42% | - | - |
| 03/12 | 1,675 | 1,691 | 1,673 | 1,682 | +1.51% | 530,690 | - | +0.48% | - | - |
| 03/11 | 1,650 | 1,659 | 1,647 | 1,657 | +0.61% | 738,370 | - | -0.96% | - | - |
| 03/08 | 1,667 | 1,669 | 1,645 | 1,647 | -1.85% | 315,270 | - | -1.55% | - | - |
| 03/07 | 1,681 | 1,683 | 1,674 | 1,678 | -0.94% | 28,710 | - | +0.36% | - | - |
| 03/06 | 1,695 | 1,695 | 1,690 | 1,694 | -0.12% | 98,530 | - | +1.44% | - | - |
| 03/05 | 1,697 | 1,700 | 1,691 | 1,696 | -0.64% | 1,475,770 | - | +1.68% | - | - |
| 03/04 | 1,707 | 1,708 | 1,700 | 1,707 | +0.77% | 188,970 | - | +2.52% | - | - |
