PBR
2019/03/11~2019/08/07
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2019 |
08/07 | 730 | 734 | 715 | 729 | -0.48% | 289,666 | 335億5376万 | +8.97% | 8.29 | 1.71 |
08/06 | 691 | 738 | 682 | 733 | +3.77% | 528,463 | 337億1717万 | +9.83% | 8.33 | 1.72 |
08/05 | 695 | 721 | 695 | 706 | +1.53% | 491,621 | 324億9159万 | +6.31% | 8.03 | 1.66 |
08/02 | 688 | 699 | 679 | 695 | +0.43% | 571,220 | 320億136万 | +5.03% | 7.91 | 1.64 |
08/01 | 689 | 697 | 678 | 692 | +0.34% | 526,435 | 318億6518万 | +4.74% | 7.88 | 1.63 |
07/31 | 672 | 693 | 669 | 690 | +3.19% | 540,631 | 317億5624万 | +4.7% | 7.85 | 1.62 |
07/30 | 660 | 673 | 658 | 669 | +0.09% | 413,712 | 307億7577万 | +1.62% | 7.61 | 1.57 |
07/29 | 657 | 702 | 657 | 668 | +2.45% | 825,903 | 307億4854万 | +1.37% | 7.6 | 1.57 |
07/26 | 637 | 656 | 620 | 652 | +0.82% | 1,011,296 | 300億1319万 | -1.2% | 7.42 | 1.53 |
07/25 | 648 | 654 | 638 | 647 | -0.18% | 329,719 | 297億6807万 | -2.16% | 7.36 | 1.52 |
07/24 | 654 | 661 | 642 | 648 | -0.99% | 441,935 | 298億2254万 | -2.13% | 7.37 | 1.52 |
07/23 | 648 | 656 | 647 | 654 | +0.91% | 402,896 | 301億2213万 | -1.14% | 7.45 | 1.54 |
07/22 | 634 | 650 | 632 | 649 | +2.91% | 399,854 | 298億4977万 | -2.18% | 7.38 | 1.53 |
07/19 | 611 | 639 | 609 | 630 | +2.5% | 320,086 | 290億548万 | -5.52% | 7.17 | 1.48 |
07/18 | 644 | 644 | 604 | 615 | -4.06% | 524,745 | 282億9737万 | -8.38% | 7 | 1.45 |
07/17 | 649 | 653 | 635 | 641 | -0.91% | 374,842 | 294億9572万 | -5.62% | 7.29 | 1.51 |
07/16 | 639 | 663 | 639 | 647 | +0.55% | 448,357 | 297億6807万 | -5.72% | 7.36 | 1.52 |
07/12 | 679 | 682 | 633 | 643 | -6.78% | 1,148,693 | 296億466万 | -7.05% | 7.32 | 1.51 |
07/11 | 659 | 729 | 655 | 690 | +6.58% | 1,464,723 | 317億5624万 | -1.15% | 7.85 | 1.62 |
07/10 | 695 | 699 | 642 | 647 | -6.89% | 972,088 | 297億9530万 | -7.79% | 7.37 | 1.52 |
07/09 | 678 | 701 | 675 | 695 | +2.98% | 337,662 | 320億136万 | -1.66% | 7.91 | 1.64 |
07/08 | 681 | 682 | 667 | 675 | -0.61% | 269,048 | 310億7536万 | -4.91% | 7.68 | 1.59 |
07/05 | 676 | 683 | 675 | 679 | +0.79% | 117,624 | 312億6600万 | -4.59% | 7.73 | 1.6 |
07/04 | 665 | 676 | 663 | 674 | +1.61% | 134,524 | 310億2089万 | -5.87% | 7.67 | 1.59 |
07/03 | 669 | 672 | 655 | 663 | -1.58% | 158,015 | 305億3065万 | -7.87% | 7.55 | 1.56 |
07/02 | 673 | 683 | 670 | 674 | +1.15% | 207,025 | 310億2089万 | -6.91% | 7.67 | 1.59 |
07/01 | 662 | 672 | 658 | 666 | +3.3% | 243,360 | 306億6683万 | -8.48% | 7.58 | 1.57 |
06/28 | 656 | 657 | 639 | 645 | -3.28% | 227,981 | 296億8636万 | -11.89% | 7.34 | 1.52 |
06/27 | 643 | 670 | 621 | 667 | +5.13% | 465,257 | 306億9407万 | -9.52% | 7.59 | 1.57 |
06/26 | 656 | 657 | 625 | 634 | -5.47% | 447,850 | 291億9613万 | -14.4% | 7.22 | 1.49 |
06/25 | 698 | 713 | 670 | 671 | -4.3% | 371,800 | 308億8471万 | -10.05% | 7.63 | 1.58 |
06/24 | 692 | 712 | 683 | 701 | +0.77% | 418,444 | 322億7371万 | -6.51% | 7.98 | 1.65 |
06/21 | 683 | 704 | 664 | 696 | +1.99% | 856,830 | 320億2859万 | -7.59% | 7.92 | 1.64 |
06/20 | 658 | 691 | 657 | 682 | +2.67% | 551,785 | 314億218万 | -9.87% | 7.76 | 1.6 |
06/19 | 650 | 667 | 649 | 664 | +1.26% | 388,193 | 305億8512万 | -12.8% | 7.56 | 1.56 |
06/18 | 680 | 692 | 627 | 656 | -3.65% | 1,270,373 | 302億383万 | -14.56% | 7.47 | 1.54 |
06/17 | 744 | 757 | 670 | 681 | -9.01% | 1,051,687 | 313億4771万 | -12.01% | 7.75 | 1.6 |
06/14 | 702 | 750 | 699 | 749 | +4.2% | 612,794 | 344億5252万 | -3.91% | 8.52 | 1.76 |
06/13 | 741 | 750 | 679 | 718 | -11.58% | 1,506,973 | 330億6353万 | -8.26% | 8.17 | 1.69 |
06/12 | 812 | 829 | 803 | 812 | +0.66% | 260,936 | 373億9392万 | +3.1% | 9.24 | 1.91 |
06/11 | 812 | 817 | 805 | 807 | -0.66% | 98,527 | 371億4881万 | +2.04% | 9.18 | 1.9 |
06/10 | 799 | 812 | 793 | 812 | +2.39% | 152,438 | 373億9392万 | +2.45% | 9.24 | 1.91 |
06/07 | 774 | 806 | 766 | 793 | +2.52% | 229,333 | 365億2240万 | -0.19% | 9.03 | 1.87 |
06/06 | 808 | 814 | 762 | 774 | -2.1% | 258,232 | 356億2364万 | -3.01% | 8.81 | 1.82 |
06/05 | 766 | 797 | 762 | 791 | +4.21% | 248,092 | 363億8622万 | -1.06% | 8.99 | 1.86 |
06/04 | 723 | 767 | 723 | 759 | +2.64% | 248,430 | 349億1552万 | -5.06% | 8.63 | 1.78 |
06/03 | 759 | 760 | 727 | 739 | -3.7% | 268,879 | 340億1676万 | -7.62% | 8.41 | 1.74 |
05/31 | 766 | 780 | 751 | 767 | -0.61% | 248,937 | 353億2405万 | -4.55% | 8.73 | 1.81 |
05/30 | 770 | 778 | 761 | 772 | -0.76% | 129,285 | 355億4193万 | -4.08% | 8.79 | 1.82 |
05/29 | 751 | 779 | 738 | 778 | +2.65% | 208,546 | 358億1428万 | -3.22% | 8.85 | 1.83 |
05/28 | 772 | 772 | 751 | 758 | -1.16% | 116,779 | 348億8829万 | -5.72% | 8.62 | 1.78 |
05/27 | 771 | 771 | 757 | 767 | +0.47% | 95,823 | 352億9681万 | -4.5% | 8.73 | 1.8 |
05/24 | 764 | 778 | 762 | 763 | -2.12% | 117,624 | 351億3340万 | -4.94% | 8.69 | 1.8 |
05/23 | 763 | 780 | 750 | 780 | +1.46% | 284,089 | 358億9599万 | -2.88% | 8.87 | 1.83 |
05/22 | 762 | 776 | 762 | 769 | +0.93% | 103,090 | 353億7852万 | -4.28% | 8.75 | 1.81 |
05/21 | 770 | 779 | 754 | 762 | -1.15% | 192,660 | 350億5170万 | -5.16% | 8.66 | 1.79 |
05/20 | 793 | 799 | 758 | 770 | -3.77% | 427,401 | 354億6023万 | -4.06% | 8.77 | 1.81 |
05/17 | 807 | 810 | 783 | 801 | 0% | 315,523 | 368億4922万 | -0.18% | 9.11 | 1.88 |
05/16 | 808 | 822 | 801 | 801 | -1.89% | 103,935 | 368億4922万 | +0.2% | 9.11 | 1.88 |
05/15 | 802 | 816 | 783 | 816 | +1.85% | 173,394 | 375億5734万 | +2.9% | 9.28 | 1.92 |
05/14 | 803 | 813 | 791 | 801 | -3.01% | 213,447 | 368億7646万 | +1.8% | 9.12 | 1.88 |
05/13 | 836 | 840 | 811 | 826 | -2.17% | 228,826 | 380億2033万 | +5.77% | 9.4 | 1.94 |
05/10 | 844 | 854 | 839 | 844 | +0.28% | 232,375 | 388億6463万 | +8.95% | 9.61 | 1.99 |
05/09 | 872 | 872 | 825 | 842 | -4.43% | 511,225 | 387億5568万 | +9.78% | 9.58 | 1.98 |
05/08 | 850 | 884 | 846 | 881 | +3.26% | 486,720 | 405億5321万 | +15.78% | 10.02 | 2.07 |
05/07 | 864 | 864 | 838 | 853 | -1.7% | 302,341 | 392億7315万 | +13.31% | 9.71 | 2.01 |
04/26 | 846 | 872 | 846 | 868 | +1.31% | 703,209 | 399億5403万 | +16.36% | 9.88 | 2.04 |
04/25 | 798 | 857 | 798 | 857 | +6.55% | 725,010 | 394億3656万 | +16.1% | 9.75 | 2.02 |
04/24 | 793 | 831 | 793 | 804 | +2.49% | 524,914 | 370億1263万 | +10.01% | 9.15 | 1.89 |
04/23 | 793 | 804 | 778 | 785 | -1.41% | 309,608 | 361億1387万 | +8.07% | 8.93 | 1.85 |
04/22 | 828 | 830 | 780 | 796 | -5.28% | 605,358 | 366億3134万 | +10.38% | 9.06 | 1.87 |
04/19 | 798 | 857 | 798 | 840 | +6.13% | 1,150,214 | 386億7398万 | +17.35% | 9.56 | 1.98 |
04/18 | 754 | 806 | 743 | 792 | +5.77% | 1,129,596 | 364億4069万 | +11.67% | 9.01 | 1.86 |
04/17 | 772 | 789 | 747 | 749 | -3.44% | 258,232 | 344億5252万 | +6.32% | 8.52 | 1.76 |
04/16 | 749 | 778 | 745 | 775 | +5.31% | 387,179 | 356億7811万 | +10.74% | 8.82 | 1.82 |
04/15 | 749 | 752 | 720 | 736 | -2.66% | 415,571 | 338億8058万 | +6.07% | 8.38 | 1.73 |
04/12 | 775 | 781 | 747 | 756 | -2.37% | 452,413 | 348億658万 | +9.6% | 8.6 | 1.78 |
04/11 | 770 | 775 | 756 | 775 | -0.15% | 174,070 | 356億5087万 | +12.91% | 8.81 | 1.82 |
04/10 | 774 | 782 | 764 | 776 | -0.23% | 169,845 | 357億534万 | +13.74% | 8.83 | 1.82 |
04/09 | 760 | 785 | 759 | 778 | +1.78% | 403,572 | 357億8705万 | +14.51% | 8.85 | 1.83 |
04/08 | 756 | 802 | 751 | 764 | +3.45% | 972,933 | 351億6064万 | +12.84% | 8.69 | 1.8 |
04/05 | 754 | 780 | 728 | 738 | +1.38% | 1,672,086 | 339億8952万 | +9.4% | 8.4 | 1.74 |
04/04 | 649 | 746 | 647 | 728 | +11.91% | 2,107,768 | 335億2653万 | +7.91% | 8.29 | 1.71 |
04/03 | 651 | 658 | 637 | 651 | -0.27% | 201,448 | 299億5872万 | -3.71% | 7.41 | 1.53 |
04/02 | 671 | 672 | 649 | 653 | -2.39% | 247,247 | 300億4042万 | -4.02% | 7.43 | 1.54 |
04/01 | 670 | 685 | 664 | 669 | +1.99% | 169,507 | 307億7577万 | -2.1% | 7.61 | 1.57 |
03/29 | 648 | 670 | 644 | 656 | +1.19% | 349,830 | 301億7660万 | -4.29% | 7.46 | 1.54 |
03/28 | 680 | 682 | 643 | 648 | -6.09% | 536,913 | 298億2254万 | -5.82% | 7.37 | 1.52 |
03/27 | 680 | 698 | 680 | 690 | +0.17% | 121,173 | 317億5624万 | -0.15% | 7.85 | 1.62 |
03/26 | 676 | 701 | 675 | 689 | +3.1% | 258,401 | 317億177万 | -0.47% | 7.84 | 1.62 |
03/25 | 676 | 680 | 662 | 668 | -2.59% | 227,474 | 307億4854万 | -3.6% | 7.6 | 1.57 |
03/22 | 688 | 695 | 682 | 686 | -0.09% | 129,454 | 315億6559万 | -1.47% | 7.8 | 1.61 |
03/20 | 676 | 695 | 676 | 686 | +1.93% | 216,320 | 315億9283万 | -1.52% | 7.81 | 1.61 |
03/19 | 661 | 679 | 660 | 673 | +1.88% | 204,490 | 309億9365万 | -3.53% | 7.66 | 1.58 |
03/18 | 680 | 682 | 654 | 661 | -1.5% | 184,548 | 304億2171万 | -5.85% | 7.52 | 1.55 |
03/15 | 675 | 683 | 667 | 671 | +1.34% | 230,685 | 308億8471万 | -4.82% | 7.63 | 1.58 |
03/14 | 659 | 678 | 653 | 662 | +0.36% | 364,871 | 304億7618万 | -6.21% | 7.53 | 1.56 |
03/13 | 640 | 670 | 640 | 660 | +1.92% | 282,399 | 303億6724万 | -6.81% | 7.51 | 1.55 |
03/12 | 641 | 660 | 636 | 647 | +2.92% | 443,625 | 297億9530万 | -8.95% | 7.37 | 1.52 |
03/11 | 639 | 645 | 619 | 629 | -1.39% | 314,847 | 289億5101万 | -11.91% | 7.16 | 1.48 |