PBR
2019/03/19~2019/07/23
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 | 795 | 795 | 787 | 789 | -0.5% | 7,800 | 30億9765万 | +2.87% | 7.4 | 0.56 |
07/22 | 785 | 795 | 785 | 793 | +0.63% | 6,900 | 30億9789万 | +3.52% | 7.41 | 0.56 |
07/19 | 785 | 788 | 783 | 788 | -0.13% | 5,500 | 30億7836万 | +3.28% | 7.36 | 0.56 |
07/18 | 792 | 798 | 785 | 789 | -0.25% | 16,100 | 30億8226万 | +3.54% | 7.37 | 0.56 |
07/17 | 780 | 791 | 780 | 791 | +1.8% | 7,300 | 30億9008万 | +4.08% | 7.39 | 0.56 |
07/16 | 773 | 784 | 773 | 777 | +0.65% | 12,700 | 30億3538万 | +2.51% | 7.26 | 0.55 |
07/12 | 779 | 780 | 772 | 772 | -1.03% | 14,000 | 30億1585万 | +1.85% | 7.21 | 0.55 |
07/11 | 785 | 785 | 777 | 780 | -0.64% | 9,200 | 30億4710万 | +2.9% | 7.29 | 0.55 |
07/10 | 784 | 788 | 778 | 785 | -0.88% | 21,400 | 30億6664万 | +3.7% | 7.33 | 0.56 |
07/09 | 801 | 801 | 787 | 792 | -1% | 24,500 | 30億9398万 | +4.9% | 7.4 | 0.56 |
07/08 | 791 | 805 | 785 | 800 | +2.04% | 50,600 | 31億2524万 | +6.38% | 7.47 | 0.57 |
07/05 | 767 | 784 | 765 | 784 | +1.95% | 65,000 | 30億6273万 | +4.53% | 7.32 | 0.56 |
07/04 | 755 | 769 | 755 | 769 | +1.85% | 22,300 | 30億413万 | +2.81% | 7.18 | 0.55 |
07/03 | 753 | 755 | 751 | 755 | +0.53% | 2,600 | 29億4944万 | +1.07% | 7.05 | 0.54 |
07/02 | 760 | 760 | 748 | 751 | -1.05% | 10,800 | 29億3381万 | +0.67% | 7.02 | 0.53 |
07/01 | 763 | 763 | 752 | 759 | +1.47% | 8,700 | 29億6507万 | +1.88% | 7.09 | 0.54 |
06/28 | 749 | 751 | 744 | 748 | -0.27% | 6,700 | 29億2209万 | +0.54% | 6.99 | 0.53 |
06/27 | 747 | 752 | 741 | 750 | -0.53% | 7,400 | 29億2991万 | +1.08% | 7.01 | 0.53 |
06/26 | 758 | 758 | 746 | 754 | +0.67% | 9,500 | 29億4553万 | +1.75% | 7.04 | 0.53 |
06/25 | 764 | 764 | 746 | 749 | -0.66% | 16,200 | 29億2600万 | +1.08% | 7 | 0.53 |
06/24 | 746 | 754 | 746 | 754 | +1.48% | 5,900 | 29億4553万 | +1.89% | 7.04 | 0.53 |
06/21 | 740 | 743 | 737 | 743 | +0.41% | 4,600 | 29億256万 | +0.54% | 6.94 | 0.53 |
06/20 | 742 | 745 | 738 | 740 | 0% | 9,200 | 28億9084万 | +0.14% | 6.91 | 0.52 |
06/19 | 749 | 749 | 735 | 740 | +0.82% | 8,500 | 28億9084万 | +0.14% | 6.91 | 0.52 |
06/18 | 748 | 751 | 734 | 734 | -1.48% | 18,100 | 28億6740万 | -0.54% | 6.86 | 0.52 |
06/17 | 738 | 749 | 735 | 745 | +0.95% | 5,500 | 29億1037万 | +0.95% | 6.96 | 0.53 |
06/14 | 738 | 745 | 733 | 738 | -0.27% | 10,000 | 28億8303万 | +0.14% | 6.89 | 0.52 |
06/13 | 743 | 746 | 736 | 740 | -1.07% | 13,800 | 28億9084万 | +0.27% | 6.91 | 0.52 |
06/12 | 753 | 754 | 745 | 748 | -0.8% | 15,000 | 29億2209万 | +1.22% | 6.99 | 0.53 |
06/11 | 765 | 765 | 736 | 754 | -1.82% | 20,100 | 29億4553万 | +2.31% | 7.04 | 0.53 |
06/10 | 769 | 777 | 759 | 768 | +1.19% | 20,300 | 30億23万 | +4.49% | 7.17 | 0.54 |
06/07 | 764 | 772 | 752 | 759 | +0.66% | 30,800 | 29億6507万 | +3.69% | 7.09 | 0.54 |
06/06 | 741 | 764 | 741 | 754 | +2.03% | 35,400 | 29億4553万 | +3.43% | 7.04 | 0.53 |
06/05 | 738 | 742 | 733 | 739 | +0.82% | 10,800 | 28億8694万 | +1.79% | 6.9 | 0.52 |
06/04 | 743 | 744 | 728 | 733 | -1.35% | 15,200 | 28億6350万 | +1.1% | 6.85 | 0.52 |
06/03 | 750 | 758 | 738 | 743 | +0.13% | 32,500 | 29億256万 | +2.62% | 6.94 | 0.53 |
05/31 | 735 | 749 | 735 | 742 | +0.95% | 33,700 | 28億9866万 | +2.63% | 6.93 | 0.53 |
05/30 | 729 | 735 | 723 | 735 | +1.1% | 13,200 | 28億7131万 | +1.8% | 6.87 | 0.52 |
05/29 | 728 | 735 | 721 | 727 | +0.14% | 22,300 | 28億4006万 | +0.69% | 6.79 | 0.52 |
05/28 | 730 | 733 | 720 | 726 | 0% | 7,200 | 28億3615万 | +0.69% | 6.78 | 0.51 |
05/27 | 723 | 731 | 722 | 726 | +0.83% | 6,200 | 28億3615万 | +0.69% | 6.78 | 0.51 |
05/24 | 715 | 725 | 710 | 720 | -0.41% | 14,700 | 28億1271万 | -0.14% | 6.73 | 0.51 |
05/23 | 739 | 739 | 720 | 723 | -2.17% | 23,400 | 28億2443万 | +0.28% | 6.75 | 0.51 |
05/22 | 742 | 747 | 733 | 739 | 0% | 10,400 | 28億8694万 | +2.64% | 6.9 | 0.52 |
05/21 | 738 | 739 | 728 | 739 | +1.09% | 10,000 | 28億8694万 | +2.64% | 6.9 | 0.52 |
05/20 | 732 | 739 | 721 | 731 | -0.14% | 18,800 | 28億5568万 | +1.67% | 6.83 | 0.52 |
05/17 | 736 | 743 | 728 | 732 | +0.27% | 21,800 | 28億5959万 | +1.95% | 6.84 | 0.52 |
05/16 | 737 | 738 | 730 | 730 | +0.41% | 10,300 | 28億5178万 | +1.67% | 6.82 | 0.52 |
05/15 | 729 | 729 | 719 | 727 | -0.27% | 16,900 | 28億4006万 | +1.25% | 6.79 | 0.52 |
05/14 | 716 | 729 | 704 | 729 | -0.68% | 31,300 | 28億4787万 | +1.39% | 6.81 | 0.52 |
05/13 | 756 | 756 | 733 | 734 | -2.39% | 40,400 | 28億6740万 | +2.09% | 6.86 | 0.52 |
05/10 | 753 | 773 | 750 | 752 | -2.97% | 76,600 | 29億3772万 | +4.59% | 7.02 | 0.53 |
05/09 | 749 | 793 | 740 | 775 | +11.03% | 386,300 | 30億2757万 | +7.79% | 7.24 | 0.55 |
05/08 | 695 | 704 | 690 | 698 | +0.14% | 28,400 | 27億2677万 | -2.92% | 6.52 | 0.5 |
05/07 | 700 | 700 | 690 | 697 | +2.5% | 19,700 | 27億2286万 | -3.6% | 6.51 | 0.49 |
04/26 | 687 | 689 | 671 | 680 | -0.58% | 20,400 | 26億5645万 | -6.59% | 6.35 | 0.48 |
04/25 | 698 | 698 | 683 | 684 | -2.01% | 29,500 | 26億7208万 | -6.68% | 6.39 | 0.49 |
04/24 | 703 | 707 | 696 | 698 | -0.99% | 27,700 | 27億2677万 | -5.42% | 6.52 | 0.5 |
04/23 | 715 | 717 | 702 | 705 | -1.12% | 54,300 | 27億5411万 | -4.99% | 6.59 | 0.5 |
04/22 | 716 | 721 | 713 | 713 | -0.28% | 17,400 | 27億8537万 | - | 6.66 | 0.51 |
04/19 | 715 | 725 | 713 | 715 | +0.28% | 18,400 | 27億9318万 | - | 6.68 | 0.51 |
04/18 | 723 | 726 | 712 | 713 | -1.66% | 54,500 | 27億8537万 | - | 6.66 | 0.51 |
04/17 | 720 | 746 | 715 | 725 | +0.83% | 85,400 | 28億3224万 | - | 6.77 | 0.51 |
04/16 | 720 | 720 | 714 | 719 | +0.42% | 17,300 | 28億880万 | - | 6.72 | 0.51 |
04/15 | 722 | 722 | 715 | 716 | -0.56% | 21,500 | 27億9708万 | - | 6.69 | 0.51 |
04/12 | 727 | 731 | 718 | 720 | -0.55% | 26,600 | 28億1271万 | - | 6.73 | 0.51 |
04/11 | 718 | 724 | 714 | 724 | +1.12% | 30,000 | 28億2834万 | - | 6.76 | 0.51 |
04/10 | 714 | 717 | 712 | 716 | -0.14% | 21,400 | 27億9708万 | - | 6.69 | 0.51 |
04/09 | 722 | 722 | 715 | 717 | -0.83% | 22,400 | 28億99万 | - | 6.7 | 0.51 |
04/08 | 720 | 725 | 719 | 723 | +0.56% | 18,500 | 28億2443万 | - | 6.75 | 0.51 |
04/05 | 723 | 724 | 714 | 719 | +0.28% | 26,800 | 28億880万 | - | 6.72 | 0.51 |
04/04 | 740 | 740 | 712 | 717 | -3.5% | 111,700 | 28億99万 | - | 6.7 | 0.51 |
04/03 | 727 | 743 | 718 | 743 | +1.23% | 50,100 | 29億256万 | - | 6.94 | 0.53 |
04/02 | 738 | 740 | 717 | 734 | -1.08% | 116,300 | 28億6740万 | - | 6.86 | 0.52 |
04/01 | 747 | 749 | 730 | 742 | +2.2% | 56,400 | 28億9866万 | - | 6.93 | 0.53 |
03/29 | 759 | 763 | 726 | 726 | -4.47% | 110,500 | 28億3615万 | - | 5.85 | 0.53 |
03/28 | 776 | 776 | 760 | 760 | -2.19% | 67,300 | 29億6897万 | - | 6.12 | 0.56 |
03/27 | 773 | 796 | 765 | 777 | -3% | 168,100 | 30億3538万 | - | 6.26 | 0.57 |
03/26 | 818 | 822 | 801 | 801 | -0.62% | 112,200 | 31億2914万 | - | 6.45 | 0.59 |
03/25 | 795 | 824 | 789 | 806 | +0.12% | 134,000 | 31億4867万 | - | 6.49 | 0.59 |
03/22 | 800 | 811 | 795 | 805 | 0% | 89,300 | 31億4477万 | - | 6.49 | 0.59 |
03/20 | 815 | 820 | 792 | 805 | -0.62% | 204,500 | 31億4477万 | - | 6.49 | 0.59 |
03/19 | 832 | 841 | 804 | 810 | 0% | 989,600 | 31億6430万 | - | 6.53 | 0.6 |