PBR
2019/02/07~2019/09/04
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 |
09/04 | 20,800 | 20,800 | 20,800 | 20,800 | +0.14% | 5 | - | +0.26% | - | - |
09/03 | 20,770 | 20,770 | 20,770 | 20,770 | +0.19% | 1 | - | +0.11% | - | - |
08/30 | 20,470 | 20,730 | 20,470 | 20,730 | +1.82% | 2 | - | -0.11% | - | - |
08/29 | 20,360 | 20,360 | 20,360 | 20,360 | -0.34% | 15 | - | -1.94% | - | - |
08/28 | 20,430 | 20,430 | 20,430 | 20,430 | +0.25% | 5 | - | -1.64% | - | - |
08/27 | 20,380 | 20,380 | 20,380 | 20,380 | -1.31% | 10 | - | -2.02% | - | - |
08/22 | 20,610 | 20,650 | 20,610 | 20,650 | -0.05% | 20 | - | -0.88% | - | - |
08/21 | 20,590 | 20,660 | 20,590 | 20,660 | -0.86% | 32 | - | -0.93% | - | - |
08/20 | 20,760 | 20,840 | 20,760 | 20,840 | +0.34% | 13 | - | -0.21% | - | - |
08/19 | 20,770 | 20,770 | 20,770 | 20,770 | +0.83% | 5 | - | -0.63% | - | - |
08/16 | 20,600 | 20,600 | 20,600 | 20,600 | +0.19% | 5 | - | -1.52% | - | - |
08/15 | 20,350 | 20,570 | 20,350 | 20,560 | -0.87% | 21 | - | -1.83% | - | - |
08/14 | 20,740 | 20,740 | 20,740 | 20,740 | +0.88% | 1 | - | -1.15% | - | - |
08/13 | 20,560 | 20,560 | 20,560 | 20,560 | -1.49% | 8 | - | -2.12% | - | - |
08/09 | 20,840 | 20,940 | 20,840 | 20,870 | +0.77% | 13 | - | -0.78% | - | - |
08/08 | 20,670 | 20,720 | 20,670 | 20,710 | +0.24% | 61 | - | -1.59% | - | - |
08/06 | 20,240 | 20,660 | 20,130 | 20,660 | -0.39% | 28 | - | -1.85% | - | - |
08/05 | 20,710 | 20,740 | 20,470 | 20,740 | -2.77% | 32 | - | -1.52% | - | - |
08/02 | 21,010 | 21,330 | 21,010 | 21,330 | +0.38% | 19 | - | +1.21% | - | - |
08/01 | 21,680 | 21,680 | 21,250 | 21,250 | +0.33% | 19 | - | +0.89% | - | - |
07/31 | 20,810 | 21,180 | 20,810 | 21,180 | +1.19% | 36 | - | +0.57% | - | - |
07/30 | 20,930 | 20,930 | 20,930 | 20,930 | +0.77% | 5 | - | -0.54% | - | - |
07/29 | 20,770 | 20,770 | 20,770 | 20,770 | +0.19% | 5 | - | -1.23% | - | - |
07/26 | 20,710 | 20,730 | 20,710 | 20,730 | +0.34% | 11 | - | -1.29% | - | - |
07/25 | 20,660 | 20,660 | 20,660 | 20,660 | -0.67% | 5 | - | -1.57% | - | - |
07/24 | 20,800 | 20,800 | 20,800 | 20,800 | -0.57% | 1 | - | -0.97% | - | - |
07/23 | 20,770 | 20,920 | 20,770 | 20,920 | -0.29% | 15 | - | -0.49% | - | - |
07/19 | 20,900 | 21,000 | 20,900 | 20,980 | +2.04% | 59 | - | -0.22% | - | - |
07/18 | 20,910 | 20,910 | 20,560 | 20,560 | -2.74% | 119 | - | -2.27% | - | - |
07/17 | 21,130 | 21,140 | 21,120 | 21,140 | -0.33% | 115 | - | +0.45% | - | - |
07/16 | 21,150 | 21,260 | 21,150 | 21,210 | +0.14% | 5 | - | +0.82% | - | - |
07/12 | 21,150 | 21,280 | 21,150 | 21,180 | -1.03% | 14 | - | +0.61% | - | - |
07/11 | 21,400 | 21,400 | 21,400 | 21,400 | +0.56% | 1 | - | +1.55% | - | - |
07/10 | 21,150 | 21,280 | 21,150 | 21,280 | +0.33% | 4 | - | +0.93% | - | - |
07/09 | 21,210 | 21,210 | 21,210 | 21,210 | -0.05% | 566 | - | +0.56% | - | - |
07/08 | 21,430 | 21,430 | 21,220 | 21,220 | -1.44% | 2 | - | +0.51% | - | - |
07/05 | 21,500 | 21,530 | 21,500 | 21,530 | +1.08% | 11 | - | +1.84% | - | - |
07/03 | 21,260 | 21,300 | 21,260 | 21,300 | +0.05% | 308 | - | +0.74% | - | - |
07/02 | 21,290 | 21,290 | 21,290 | 21,290 | +0.66% | 1 | - | +0.64% | - | - |
07/01 | 21,180 | 21,180 | 21,150 | 21,150 | +1.54% | 2 | - | -0.04% | - | - |
06/28 | 20,770 | 20,830 | 20,770 | 20,830 | -0.43% | 2 | - | -1.52% | - | - |
06/25 | 20,780 | 20,920 | 20,780 | 20,920 | -0.71% | 2 | - | -1.16% | - | - |
06/20 | 21,160 | 21,160 | 21,070 | 21,070 | +0.1% | 301 | - | -0.66% | - | - |
06/19 | 21,050 | 21,050 | 21,040 | 21,050 | -0.52% | 22 | - | -0.95% | - | - |
06/12 | 21,160 | 21,160 | 21,160 | 21,160 | +1.73% | 3 | - | -0.61% | - | - |
06/07 | 20,780 | 20,800 | 20,780 | 20,800 | +1.17% | 2 | - | -2.59% | - | - |
06/05 | 20,560 | 20,560 | 20,560 | 20,560 | +2.49% | 4 | - | -4.13% | - | - |
06/03 | 20,000 | 20,060 | 20,000 | 20,060 | -2.05% | 25 | - | -6.91% | - | - |
05/31 | 20,490 | 20,490 | 20,370 | 20,480 | -2.43% | 6 | - | -5.43% | - | - |
05/29 | 20,990 | 20,990 | 20,990 | 20,990 | -1.46% | 1 | - | -3.41% | - | - |
05/28 | 21,300 | 21,300 | 21,300 | 21,300 | +1.53% | 1 | - | -2.3% | - | - |
05/23 | 20,980 | 20,980 | 20,980 | 20,980 | -1.27% | 11 | - | -3.97% | - | - |
05/20 | 21,210 | 21,290 | 21,140 | 21,250 | +2.16% | 18 | - | -2.89% | - | - |
05/16 | 20,880 | 20,880 | 20,800 | 20,800 | -0.67% | 53 | - | -5.17% | - | - |
05/15 | 20,880 | 20,970 | 20,880 | 20,940 | -2.83% | 1,271 | - | -4.97% | - | - |
05/14 | 21,210 | 21,550 | 21,210 | 21,550 | -0.74% | 3 | - | -2.58% | - | - |
05/13 | 21,660 | 21,710 | 21,660 | 21,710 | +0.23% | 248 | - | -2.15% | - | - |
05/10 | 21,660 | 21,660 | 21,660 | 21,660 | +0.88% | 14 | - | -2.57% | - | - |
05/09 | 21,750 | 21,760 | 21,460 | 21,470 | -1.24% | 280 | - | -3.62% | - | - |
05/08 | 21,740 | 21,740 | 21,740 | 21,740 | -0.87% | 1 | - | -2.69% | - | - |
05/07 | 21,930 | 21,930 | 21,930 | 21,930 | +1.43% | 100 | - | -2.17% | - | - |
04/25 | 21,490 | 21,620 | 21,490 | 21,620 | +0.37% | 544 | - | -3.71% | - | - |
04/24 | 21,600 | 21,610 | 21,530 | 21,540 | +0.65% | 357 | - | -4.29% | - | - |
04/23 | 21,400 | 21,400 | 21,400 | 21,400 | +1.9% | 1 | - | -5.07% | - | - |
04/22 | 21,000 | 21,000 | 21,000 | 21,000 | -0.71% | 1 | - | -7.01% | - | - |
04/19 | 21,170 | 21,170 | 21,140 | 21,150 | -4.13% | 6 | - | -6.57% | - | - |
04/16 | 22,060 | 22,060 | 22,060 | 22,060 | -0.09% | 14 | - | -2.75% | - | - |
04/15 | 22,100 | 22,100 | 22,080 | 22,080 | +0.23% | 2 | - | -2.72% | - | - |
04/12 | 22,190 | 22,190 | 22,030 | 22,030 | -2.95% | 20 | - | -2.98% | - | - |
04/04 | 22,670 | 22,700 | 22,670 | 22,700 | -1.94% | 22 | - | -0.06% | - | - |
04/02 | 23,150 | 23,150 | 23,150 | 23,150 | +0.22% | 1 | - | +2.07% | - | - |
04/01 | 23,300 | 23,370 | 23,100 | 23,100 | +1.32% | 991 | - | +2.07% | - | - |
03/29 | 22,840 | 22,840 | 22,800 | 22,800 | +2.1% | 2 | - | +0.97% | - | - |
03/28 | 22,190 | 22,350 | 22,190 | 22,330 | -1.85% | 171 | - | -0.94% | - | - |
03/27 | 22,800 | 22,800 | 22,750 | 22,750 | +1.34% | 97 | - | +1.12% | - | - |
03/26 | 22,200 | 22,470 | 22,200 | 22,450 | +2.84% | 502 | - | -0.01% | - | - |
03/25 | 21,830 | 21,830 | 21,830 | 21,830 | -3.19% | 15 | - | -2.69% | - | - |
03/22 | 22,990 | 22,990 | 22,550 | 22,550 | -3.51% | 3,650 | - | +0.51% | - | - |
03/20 | 23,370 | 23,370 | 23,350 | 23,370 | +1.39% | 217 | - | +4.21% | - | - |
03/13 | 23,050 | 23,050 | 23,050 | 23,050 | -0.52% | 2 | - | +3.06% | - | - |
03/12 | 23,170 | 23,170 | 23,170 | 23,170 | +1.36% | 1 | - | +3.87% | - | - |
03/11 | 22,900 | 22,900 | 22,860 | 22,860 | +0.4% | 2 | - | +2.76% | - | - |
03/08 | 22,790 | 22,790 | 22,770 | 22,770 | -1.34% | 4 | - | +2.63% | - | - |
03/07 | 22,910 | 23,080 | 22,910 | 23,080 | -2.45% | 640 | - | +4.25% | - | - |
03/04 | 23,450 | 23,660 | 23,450 | 23,660 | +3.82% | 61 | - | +7.12% | - | - |
02/28 | 22,930 | 23,040 | 22,790 | 22,790 | -0.83% | 62 | - | +3.53% | - | - |
02/27 | 23,010 | 23,010 | 22,960 | 22,980 | +2.36% | 1,334 | - | +4.59% | - | - |
02/26 | 22,450 | 22,450 | 22,450 | 22,450 | +0.13% | 1 | - | +2.4% | - | - |
02/25 | 22,460 | 22,460 | 22,420 | 22,420 | +0.36% | 449 | - | +2.37% | - | - |
02/22 | 22,330 | 22,340 | 22,330 | 22,340 | +0.13% | 2 | - | +2.19% | - | - |
02/21 | 22,310 | 22,310 | 22,310 | 22,310 | -0.49% | 50 | - | +2.19% | - | - |
02/20 | 22,350 | 22,420 | 22,350 | 22,420 | +0.58% | 2 | - | +2.81% | - | - |
02/19 | 22,290 | 22,290 | 22,290 | 22,290 | +0.41% | 2 | - | +2.34% | - | - |
02/18 | 22,200 | 22,200 | 22,200 | 22,200 | +1.51% | 10 | - | +1.98% | - | - |
02/15 | 21,720 | 21,870 | 21,720 | 21,870 | -0.41% | 309 | - | +0.62% | - | - |
02/14 | 21,960 | 21,960 | 21,960 | 21,960 | +0.5% | 30 | - | +1.14% | - | - |
02/13 | 21,850 | 21,850 | 21,850 | 21,850 | +0.14% | 2 | - | +0.88% | - | - |
02/12 | 21,370 | 21,820 | 21,370 | 21,820 | +2.73% | 5 | - | +0.94% | - | - |
02/08 | 21,350 | 21,350 | 21,200 | 21,240 | -1.67% | 522 | - | -1.65% | - | - |
02/07 | 21,700 | 21,700 | 21,600 | 21,600 | -1.64% | 2 | - | +0.25% | - | - |