PBR
2019/01/18~2019/06/18
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 |
06/18 | 21,200 | 21,200 | 21,130 | 21,130 | -1.08% | 19 | - | -0.45% | - | - |
06/17 | 21,300 | 21,360 | 21,300 | 21,360 | +0.23% | 42 | - | +0.6% | - | - |
06/14 | 21,310 | 21,310 | 21,310 | 21,310 | +0.42% | 5 | - | +0.36% | - | - |
06/13 | 21,290 | 21,290 | 21,200 | 21,220 | -0.66% | 15 | - | -0.11% | - | - |
06/12 | 21,420 | 21,420 | 21,360 | 21,360 | -0.28% | 32 | - | +0.47% | - | - |
06/11 | 21,420 | 21,420 | 21,420 | 21,420 | +0.37% | 2 | - | +0.67% | - | - |
06/10 | 21,400 | 21,400 | 21,290 | 21,340 | +1.14% | 3,561 | - | +0.16% | - | - |
06/07 | 21,050 | 21,100 | 21,050 | 21,100 | +0.52% | 22 | - | -1.18% | - | - |
06/06 | 20,980 | 21,000 | 20,970 | 20,990 | 0% | 36 | - | -1.96% | - | - |
06/05 | 20,980 | 20,990 | 20,910 | 20,990 | +1.94% | 77 | - | -2.21% | - | - |
06/04 | 20,600 | 20,600 | 20,490 | 20,590 | -0.05% | 118 | - | -4.34% | - | - |
06/03 | 20,540 | 20,620 | 20,540 | 20,600 | -0.91% | 515 | - | -4.62% | - | - |
05/31 | 21,060 | 21,060 | 20,790 | 20,790 | -1.89% | 4,706 | - | -4.06% | - | - |
05/30 | 21,060 | 21,190 | 21,010 | 21,190 | -0.05% | 6,242 | - | -2.48% | - | - |
05/29 | 21,150 | 21,220 | 21,150 | 21,200 | -1.21% | 1,531 | - | -2.66% | - | - |
05/28 | 21,470 | 21,490 | 21,460 | 21,460 | +0.33% | 197 | - | -1.69% | - | - |
05/27 | 21,390 | 21,390 | 21,390 | 21,390 | +0.52% | 6 | - | -2.17% | - | - |
05/24 | 21,210 | 21,300 | 21,130 | 21,280 | -0.33% | 1,923 | - | -2.8% | - | - |
05/23 | 21,400 | 21,400 | 21,320 | 21,350 | -0.65% | 2,015 | - | -2.58% | - | - |
05/22 | 21,550 | 21,550 | 21,490 | 21,490 | +0.09% | 2 | - | -2.04% | - | - |
05/21 | 21,430 | 21,490 | 21,430 | 21,470 | -0.28% | 56 | - | -2.21% | - | - |
05/20 | 21,530 | 21,630 | 21,510 | 21,530 | +0.28% | 22,302 | - | -2.03% | - | - |
05/17 | 21,420 | 21,590 | 21,420 | 21,470 | +1.13% | 111 | - | -2.38% | - | - |
05/16 | 21,380 | 21,380 | 21,180 | 21,230 | -0.79% | 49 | - | -3.55% | - | - |
05/15 | 21,300 | 21,400 | 21,260 | 21,400 | +0.56% | 8,460 | - | -2.89% | - | - |
05/14 | 21,010 | 21,280 | 20,960 | 21,280 | -0.56% | 153 | - | -3.49% | - | - |
05/13 | 21,340 | 21,480 | 21,340 | 21,400 | -0.74% | 705 | - | -3.02% | - | - |
05/10 | 21,700 | 21,790 | 21,410 | 21,560 | -0.32% | 1,781 | - | -2.3% | - | - |
05/09 | 21,730 | 21,730 | 21,560 | 21,630 | -0.78% | 6,494 | - | -1.92% | - | - |
05/08 | 21,810 | 21,820 | 21,740 | 21,800 | -1.49% | 6,372 | - | -1.13% | - | - |
05/07 | 22,350 | 22,360 | 22,110 | 22,130 | -1.51% | 6,090 | - | +0.44% | - | - |
04/26 | 22,370 | 22,470 | 22,320 | 22,470 | -0.31% | 4,149 | - | +2.19% | - | - |
04/25 | 22,370 | 22,540 | 22,370 | 22,540 | +0.67% | 5,945 | - | +2.68% | - | - |
04/24 | 22,540 | 22,540 | 22,380 | 22,390 | -0.27% | 82 | - | +2.17% | - | - |
04/23 | 22,430 | 22,470 | 22,340 | 22,450 | +0.04% | 36 | - | +2.59% | - | - |
04/22 | 22,390 | 22,440 | 22,390 | 22,440 | +0.22% | 74 | - | +2.7% | - | - |
04/19 | 22,420 | 22,420 | 22,380 | 22,390 | +0.49% | 15 | - | +2.65% | - | - |
04/18 | 22,440 | 22,440 | 22,280 | 22,280 | -0.85% | 4,390 | - | +2.35% | - | - |
04/17 | 22,470 | 22,500 | 22,450 | 22,470 | +0.22% | 1,161 | - | +3.41% | - | - |
04/16 | 22,320 | 22,440 | 22,320 | 22,420 | +0.22% | 57 | - | +3.36% | - | - |
04/15 | 22,220 | 22,400 | 22,220 | 22,370 | +1.45% | 906 | - | +3.37% | - | - |
04/12 | 21,930 | 22,050 | 21,930 | 22,050 | +0.73% | 248 | - | +2.15% | - | - |
04/11 | 21,850 | 21,900 | 21,840 | 21,890 | +0.05% | 18 | - | +1.53% | - | - |
04/10 | 21,780 | 21,880 | 21,780 | 21,880 | -0.41% | 11 | - | +1.53% | - | - |
04/09 | 21,950 | 21,990 | 21,880 | 21,970 | +0.09% | 1,401 | - | +1.97% | - | - |
04/08 | 22,060 | 22,090 | 21,950 | 21,950 | -0.14% | 25 | - | +1.9% | - | - |
04/05 | 21,940 | 22,020 | 21,940 | 21,980 | +0.32% | 390 | - | +2.1% | - | - |
04/04 | 21,870 | 21,950 | 21,860 | 21,910 | 0% | 4,350 | - | +1.88% | - | - |
04/03 | 21,790 | 21,910 | 21,790 | 21,910 | +0.97% | 759 | - | +1.94% | - | - |
04/02 | 21,950 | 21,950 | 21,700 | 21,700 | 0% | 82 | - | +1.03% | - | - |
04/01 | 21,740 | 21,840 | 21,700 | 21,700 | +1.4% | 941 | - | +1.06% | - | - |
03/29 | 21,430 | 21,430 | 21,380 | 21,400 | +0.8% | 24 | - | -0.28% | - | - |
03/28 | 21,380 | 21,380 | 21,180 | 21,230 | -1.35% | 661 | - | -1.1% | - | - |
03/27 | 21,450 | 21,520 | 21,440 | 21,520 | +0.47% | 2,031 | - | +0.21% | - | - |
03/26 | 21,200 | 21,460 | 21,200 | 21,420 | +2.15% | 170 | - | -0.22% | - | - |
03/25 | 21,210 | 21,210 | 20,920 | 20,970 | -2.74% | 751 | - | -2.29% | - | - |
03/22 | 21,640 | 21,650 | 21,530 | 21,560 | -0.23% | 1,726 | - | +0.47% | - | - |
03/20 | 21,630 | 21,630 | 21,610 | 21,610 | +0.05% | 6 | - | +0.78% | - | - |
03/19 | 21,560 | 21,600 | 21,470 | 21,600 | -0.05% | 53 | - | +0.82% | - | - |
03/18 | 21,600 | 21,610 | 21,550 | 21,610 | +0.46% | 55 | - | +1% | - | - |
03/15 | 21,500 | 21,530 | 21,480 | 21,510 | +0.89% | 330 | - | +0.77% | - | - |
03/14 | 21,510 | 21,530 | 21,320 | 21,320 | +0.09% | 119 | - | +0.02% | - | - |
03/13 | 21,450 | 21,450 | 21,240 | 21,300 | -0.98% | 245 | - | +0.01% | - | - |
03/12 | 21,430 | 21,570 | 21,430 | 21,510 | +1.85% | 74 | - | +1.08% | - | - |
03/11 | 21,100 | 21,140 | 21,100 | 21,120 | +0.52% | 454 | - | -0.64% | - | - |
03/08 | 21,310 | 21,310 | 21,010 | 21,010 | -2.01% | 1,156 | - | -1.08% | - | - |
03/07 | 21,470 | 21,490 | 21,440 | 21,440 | -0.79% | 31 | - | +0.98% | - | - |
03/06 | 21,690 | 21,690 | 21,590 | 21,610 | -0.69% | 462 | - | +1.95% | - | - |
03/05 | 21,750 | 21,800 | 21,720 | 21,760 | -0.41% | 35 | - | +2.84% | - | - |
03/04 | 21,830 | 21,890 | 21,820 | 21,850 | +1.02% | 4,233 | - | +3.48% | - | - |
03/01 | 21,500 | 21,660 | 21,500 | 21,630 | +0.93% | 836 | - | +2.64% | - | - |
02/28 | 21,750 | 21,750 | 21,420 | 21,430 | -0.83% | 310 | - | +1.89% | - | - |
02/27 | 21,590 | 21,610 | 21,570 | 21,610 | +0.37% | 389 | - | +2.91% | - | - |
02/26 | 21,590 | 21,620 | 21,440 | 21,530 | -0.05% | 2,304 | - | +2.72% | - | - |
02/25 | 21,540 | 21,560 | 21,540 | 21,540 | +0.47% | 88 | - | +2.92% | - | - |
02/22 | 21,380 | 21,450 | 21,370 | 21,440 | -0.37% | 543 | - | +2.62% | - | - |
02/21 | 21,400 | 21,540 | 21,400 | 21,520 | +0.42% | 862 | - | +3.21% | - | - |
02/20 | 21,360 | 21,500 | 21,320 | 21,430 | +0.42% | 1,690 | - | +2.99% | - | - |
02/19 | 21,290 | 21,350 | 21,290 | 21,340 | +0.14% | 637 | - | +2.73% | - | - |
02/18 | 21,280 | 21,310 | 21,250 | 21,310 | +2.01% | 185 | - | +2.77% | - | - |
02/15 | 20,860 | 20,930 | 20,850 | 20,890 | -1.18% | 488 | - | +0.97% | - | - |
02/14 | 21,170 | 21,210 | 21,140 | 21,140 | -0.05% | 282 | - | +2.27% | - | - |
02/13 | 21,040 | 21,200 | 21,020 | 21,150 | +1.24% | 653 | - | +2.5% | - | - |
02/12 | 20,770 | 20,890 | 20,510 | 20,890 | +2.7% | 562 | - | +1.44% | - | - |
02/08 | 20,490 | 20,490 | 20,340 | 20,340 | -2.02% | 379 | - | -0.96% | - | - |
02/07 | 20,920 | 20,920 | 20,690 | 20,760 | -0.57% | 142 | - | +1.12% | - | - |
02/06 | 20,930 | 20,930 | 20,880 | 20,880 | +0.05% | 455 | - | +1.79% | - | - |
02/05 | 20,990 | 21,000 | 20,850 | 20,870 | -0.05% | 96 | - | +2% | - | - |
02/04 | 20,830 | 20,890 | 20,830 | 20,880 | +0.58% | 595 | - | +2.36% | - | - |
02/01 | 20,800 | 20,900 | 20,760 | 20,760 | -0.05% | 891 | - | +1.88% | - | - |
01/31 | 20,890 | 20,890 | 20,770 | 20,770 | +0.83% | 496 | - | +1.97% | - | - |
01/30 | 20,730 | 20,730 | 20,590 | 20,600 | -0.24% | 440 | - | +1.06% | - | - |
01/29 | 20,560 | 20,670 | 20,420 | 20,650 | -0.05% | 547 | - | +1.17% | - | - |
01/28 | 20,980 | 20,980 | 20,640 | 20,660 | -0.72% | 118 | - | +1.01% | - | - |
01/25 | 20,710 | 20,810 | 20,710 | 20,810 | +1.07% | 264 | - | +1.55% | - | - |
01/24 | 20,550 | 20,590 | 20,550 | 20,590 | -0.15% | 105 | - | +0.24% | - | - |
01/23 | 20,460 | 20,650 | 20,460 | 20,620 | +0.05% | 17 | - | +0.16% | - | - |
01/22 | 20,800 | 20,800 | 20,590 | 20,610 | -0.63% | 217 | - | -0.03% | - | - |
01/21 | 20,890 | 20,890 | 20,700 | 20,740 | +0.34% | 862 | - | +0.44% | - | - |
01/18 | 20,480 | 20,690 | 20,480 | 20,670 | +1.37% | 421 | - | -0.12% | - | - |