PBR
2019/03/22~2019/08/20
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 |
08/20 | 1,045 | 1,054 | 1,044 | 1,054 | +0.96% | 35,500 | 453億9595万 | -0.38% | 8.55 | 0.75 |
08/19 | 1,042 | 1,048 | 1,037 | 1,044 | +1.06% | 69,800 | 449億6525万 | -1.23% | 8.47 | 0.74 |
08/16 | 1,029 | 1,040 | 1,027 | 1,033 | -0.19% | 34,600 | 444億9147万 | -2.27% | 8.38 | 0.73 |
08/15 | 1,025 | 1,036 | 1,019 | 1,035 | -0.86% | 88,900 | 445億7761万 | -2.17% | 8.39 | 0.73 |
08/14 | 1,045 | 1,047 | 1,039 | 1,044 | +1.26% | 61,000 | 449億6525万 | -1.32% | 8.47 | 0.74 |
08/13 | 1,020 | 1,037 | 1,020 | 1,031 | -0.39% | 50,700 | 444億533万 | -2.55% | 8.36 | 0.73 |
08/09 | 1,039 | 1,044 | 1,035 | 1,035 | +0.1% | 27,900 | 445億7761万 | -2.17% | 8.39 | 0.73 |
08/08 | 1,026 | 1,040 | 1,026 | 1,034 | +0.49% | 39,400 | 445億3454万 | -2.27% | 8.39 | 0.73 |
08/07 | 1,028 | 1,034 | 1,018 | 1,029 | +0.68% | 49,800 | 443億1919万 | -2.74% | 8.35 | 0.73 |
08/06 | 1,001 | 1,023 | 998 | 1,022 | -2.01% | 122,600 | 440億1770万 | -3.49% | 8.29 | 0.72 |
08/05 | 1,047 | 1,049 | 1,038 | 1,043 | -0.38% | 94,100 | 449億2218万 | -1.51% | 8.46 | 0.74 |
08/02 | 1,060 | 1,062 | 1,044 | 1,047 | -2.42% | 135,400 | 450億9446万 | -1.04% | 8.49 | 0.74 |
08/01 | 1,065 | 1,080 | 1,061 | 1,073 | +0.75% | 86,500 | 462億1428万 | +1.51% | 8.7 | 0.76 |
07/31 | 1,073 | 1,078 | 1,065 | 1,065 | -2.47% | 124,000 | 458億6972万 | +1.04% | 8.64 | 0.75 |
07/30 | 1,088 | 1,092 | 1,084 | 1,092 | +0.83% | 122,700 | 470億3261万 | +3.9% | 8.86 | 0.77 |
07/29 | 1,085 | 1,087 | 1,077 | 1,083 | -0.46% | 63,300 | 466億4498万 | +3.24% | 8.78 | 0.77 |
07/26 | 1,098 | 1,098 | 1,084 | 1,088 | -1% | 85,500 | 468億6033万 | +4.02% | 8.82 | 0.77 |
07/25 | 1,096 | 1,099 | 1,090 | 1,099 | +0.55% | 94,300 | 473億3410万 | +5.27% | 8.91 | 0.78 |
07/24 | 1,080 | 1,094 | 1,080 | 1,093 | +1.58% | 150,000 | 470億7568万 | +5% | 8.86 | 0.77 |
07/23 | 1,070 | 1,080 | 1,068 | 1,076 | +0.28% | 106,500 | 463億4349万 | +3.66% | 8.73 | 0.76 |
07/22 | 1,072 | 1,081 | 1,072 | 1,073 | -0.37% | 78,400 | 462億1428万 | +3.57% | 8.7 | 0.76 |
07/19 | 1,051 | 1,078 | 1,050 | 1,077 | +2.38% | 172,800 | 463億8656万 | +4.16% | 8.74 | 0.76 |
07/18 | 1,056 | 1,062 | 1,050 | 1,052 | -1.13% | 156,000 | 453億981万 | +2.04% | 8.53 | 0.74 |
07/17 | 1,059 | 1,066 | 1,053 | 1,064 | +0.47% | 132,800 | 458億2665万 | +3.2% | 8.63 | 0.75 |
07/16 | 1,047 | 1,067 | 1,047 | 1,059 | +1.24% | 171,700 | 456億1130万 | +2.92% | 8.59 | 0.75 |
07/12 | 1,045 | 1,047 | 1,041 | 1,046 | +0.67% | 89,900 | 450億5139万 | +1.75% | 8.48 | 0.74 |
07/11 | 1,045 | 1,047 | 1,038 | 1,039 | -0.57% | 58,200 | 447億4989万 | +1.27% | 8.43 | 0.73 |
07/10 | 1,045 | 1,050 | 1,037 | 1,045 | +0.19% | 110,000 | 450億832万 | +2.05% | 8.48 | 0.74 |
07/09 | 1,041 | 1,048 | 1,041 | 1,043 | +0.19% | 74,700 | 449億2218万 | +2.05% | 8.46 | 0.74 |
07/08 | 1,049 | 1,049 | 1,041 | 1,041 | +0.1% | 114,200 | 448億3603万 | +2.16% | 8.44 | 0.74 |
07/05 | 1,044 | 1,048 | 1,039 | 1,040 | +0.1% | 75,100 | 447億9296万 | +2.36% | 8.44 | 0.74 |
07/04 | 1,040 | 1,044 | 1,036 | 1,039 | +0.58% | 45,200 | 447億4989万 | +2.57% | 8.43 | 0.73 |
07/03 | 1,034 | 1,038 | 1,028 | 1,033 | -0.58% | 65,100 | 444億9147万 | +2.18% | 8.38 | 0.73 |
07/02 | 1,039 | 1,045 | 1,034 | 1,039 | +0.48% | 114,300 | 447億4989万 | +2.87% | 8.43 | 0.73 |
07/01 | 1,022 | 1,041 | 979 | 1,034 | +2.48% | 317,600 | 445億3454万 | +2.48% | 8.39 | 0.73 |
06/28 | 1,016 | 1,016 | 1,008 | 1,009 | -0.39% | 112,300 | 434億5779万 | +0.2% | 8.18 | 0.81 |
06/27 | 1,005 | 1,015 | 1,002 | 1,013 | +1.4% | 73,000 | 436億3007万 | +0.7% | 8.22 | 0.81 |
06/26 | 1,003 | 1,008 | 999 | 999 | -1.19% | 77,300 | 430億2709万 | -0.6% | 8.1 | 0.8 |
06/25 | 1,016 | 1,019 | 1,008 | 1,011 | -0.79% | 71,700 | 435億4393万 | +0.6% | 8.2 | 0.81 |
06/24 | 1,014 | 1,023 | 1,007 | 1,019 | -0.78% | 57,200 | 438億8849万 | +1.49% | 8.26 | 0.82 |
06/21 | 1,021 | 1,027 | 1,016 | 1,027 | +0.69% | 183,800 | 442億3305万 | +2.5% | 8.33 | 0.82 |
06/20 | 1,030 | 1,036 | 1,016 | 1,020 | -0.58% | 64,500 | 439億3156万 | +1.9% | 8.27 | 0.82 |
06/19 | 1,035 | 1,035 | 1,024 | 1,026 | +0.39% | 87,900 | 441億8998万 | +2.7% | 8.32 | 0.82 |
06/18 | 1,025 | 1,037 | 1,020 | 1,022 | +0.1% | 182,600 | 440億1770万 | +2.4% | 8.29 | 0.82 |
06/17 | 1,022 | 1,026 | 1,017 | 1,021 | -0.2% | 68,000 | 439億7463万 | +2.41% | 8.28 | 0.82 |
06/14 | 1,021 | 1,034 | 1,020 | 1,023 | +0.39% | 123,200 | 440億6077万 | +2.71% | 8.3 | 0.82 |
06/13 | 1,030 | 1,034 | 1,015 | 1,019 | -2.02% | 115,800 | 438億8849万 | +2.41% | 8.26 | 0.82 |
06/12 | 1,030 | 1,043 | 1,028 | 1,040 | +0.97% | 152,800 | 447億9296万 | +4.84% | 8.44 | 0.83 |
06/11 | 1,020 | 1,030 | 1,015 | 1,030 | +0.98% | 155,100 | 443億6226万 | +4.78% | 8.35 | 0.83 |
06/10 | 1,007 | 1,020 | 1,007 | 1,020 | +2.1% | 259,200 | 439億3156万 | +4.94% | 8.27 | 0.82 |
06/07 | 999 | 1,004 | 994 | 999 | +0.6% | 449,000 | 430億2709万 | +3.74% | 8.1 | 0.8 |
06/06 | 992 | 1,001 | 990 | 993 | +0.3% | 156,200 | 427億6867万 | +4.09% | 8.05 | 0.8 |
06/05 | 975 | 993 | 975 | 990 | +2.38% | 87,300 | 426億3946万 | +4.76% | 8.03 | 0.79 |
06/04 | 962 | 974 | 953 | 967 | +0.83% | 55,300 | 416億4884万 | +3.31% | 7.84 | 0.78 |
06/03 | 956 | 963 | 955 | 959 | -1.13% | 90,700 | 413億428万 | +3.45% | 7.78 | 0.77 |
05/31 | 990 | 990 | 969 | 970 | -2.71% | 106,800 | 417億7805万 | +5.55% | 7.87 | 0.78 |
05/30 | 997 | 1,001 | 990 | 997 | -0.1% | 65,100 | 429億4095万 | +9.56% | 8.09 | 0.8 |
05/29 | 1,002 | 1,002 | 988 | 998 | -1.48% | 70,900 | 429億8402万 | +10.89% | 8.09 | 0.8 |
05/28 | 992 | 1,013 | 992 | 1,013 | +1.6% | 353,300 | 436億3007万 | +13.69% | 8.22 | 0.81 |
05/27 | 982 | 998 | 981 | 997 | +1.12% | 142,000 | 429億4095万 | +13.17% | 8.09 | 0.8 |
05/24 | 984 | 988 | 977 | 986 | +0.2% | 97,600 | 424億6718万 | +13.2% | 8 | 0.79 |
05/23 | 984 | 987 | 979 | 984 | 0% | 104,400 | 423億8104万 | +14.15% | 7.98 | 0.79 |
05/22 | 990 | 993 | 982 | 984 | -0.3% | 130,000 | 423億8104万 | +15.36% | 7.98 | 0.79 |
05/21 | 990 | 991 | 978 | 987 | -0.2% | 78,100 | 425億1025万 | +16.8% | 8.01 | 0.79 |
05/20 | 989 | 993 | 984 | 989 | +0.3% | 103,100 | 425億9639万 | +18.16% | 8.02 | 0.79 |
05/17 | 992 | 996 | 981 | 986 | 0% | 168,400 | 424億6718万 | +18.94% | 8 | 0.79 |
05/16 | 999 | 1,004 | 981 | 986 | -1.2% | 235,800 | 424億6718万 | +20.1% | 8 | 0.79 |
05/15 | 998 | 998 | 984 | 998 | +0.5% | 303,100 | 429億8402万 | +22.76% | 8.09 | 0.8 |
05/14 | 982 | 993 | 975 | 993 | -0.4% | 208,000 | 427億6867万 | +23.35% | 8.05 | 0.8 |
05/13 | 993 | 1,000 | 984 | 997 | +0.2% | 271,900 | 429億4095万 | +25.09% | 8.09 | 0.8 |
05/10 | 997 | 1,005 | 986 | 995 | +4.63% | 810,500 | 428億5481万 | +26.11% | 8.07 | 0.8 |
05/09 | 796 | 951 | 779 | 951 | +18.73% | 91,600 | 409億5972万 | +21.77% | 7.71 | 0.76 |
05/08 | 773 | 803 | 757 | 801 | +3.76% | 138,700 | 344億9920万 | +3.22% | 6.5 | 0.64 |
05/07 | 777 | 777 | 767 | 772 | -0.9% | 46,000 | 332億5016万 | -0.64% | 6.26 | 0.62 |
04/26 | 788 | 788 | 773 | 779 | -1.02% | 48,800 | 335億5165万 | +0.13% | 6.32 | 0.63 |
04/25 | 777 | 789 | 771 | 787 | +2.47% | 66,300 | 338億9621万 | +0.9% | 6.38 | 0.63 |
04/24 | 763 | 772 | 757 | 768 | +1.05% | 56,800 | 330億7788万 | -1.54% | 6.23 | 0.62 |
04/23 | 748 | 763 | 748 | 760 | +2.01% | 24,300 | 327億3332万 | -2.69% | 6.16 | 0.61 |
04/22 | 740 | 749 | 736 | 745 | +0.68% | 26,700 | 320億8727万 | -4.73% | 6.04 | 0.6 |
04/19 | 741 | 750 | 736 | 740 | -0.8% | 19,200 | 318億7192万 | -5.25% | 6 | 0.59 |
04/18 | 759 | 759 | 742 | 746 | -1.97% | 26,500 | 321億3034万 | -4.6% | 6.05 | 0.6 |
04/17 | 760 | 766 | 753 | 761 | -0.26% | 32,000 | 327億7639万 | -2.81% | 6.17 | 0.61 |
04/16 | 764 | 774 | 758 | 763 | -0.91% | 19,600 | 328億6253万 | -2.55% | 6.19 | 0.61 |
04/15 | 755 | 770 | 754 | 770 | +2.53% | 36,800 | 331億6402万 | -1.79% | 6.25 | 0.62 |
04/12 | 756 | 759 | 746 | 751 | -0.79% | 31,300 | 323億4569万 | -4.09% | 6.09 | 0.6 |
04/11 | 762 | 766 | 754 | 757 | -0.66% | 21,900 | 326億411万 | -3.44% | 6.14 | 0.61 |
04/10 | 760 | 762 | 752 | 762 | -1.42% | 28,300 | 328億1946万 | -2.81% | 6.18 | 0.61 |
04/09 | 780 | 780 | 767 | 773 | -1.4% | 28,700 | 332億9323万 | -1.53% | 6.27 | 0.62 |
04/08 | 793 | 794 | 777 | 784 | -0.88% | 38,800 | 337億6700万 | -0.25% | 6.36 | 0.63 |
04/05 | 787 | 792 | 785 | 791 | +0.38% | 14,100 | 340億6849万 | +0.64% | 6.42 | 0.63 |
04/04 | 789 | 800 | 785 | 788 | -0.63% | 33,500 | 339億3928万 | +0.38% | 6.39 | 0.63 |
04/03 | 787 | 795 | 785 | 793 | +0.51% | 22,100 | 341億5463万 | +1.28% | 6.43 | 0.64 |
04/02 | 802 | 802 | 786 | 789 | -1.13% | 32,700 | 339億8235万 | +1.02% | 6.4 | 0.63 |
04/01 | 794 | 801 | 785 | 798 | +0.76% | 70,900 | 343億6999万 | +2.44% | 6.47 | 0.64 |
03/29 | 801 | 803 | 784 | 792 | -0.63% | 34,600 | 341億1156万 | +1.93% | 6.42 | 0.57 |
03/28 | 813 | 818 | 794 | 797 | -2.92% | 57,700 | 343億2691万 | +2.84% | 6.46 | 0.58 |
03/27 | 835 | 835 | 803 | 821 | -1.68% | 69,100 | 353億6060万 | +6.35% | 6.66 | 0.59 |
03/26 | 807 | 836 | 807 | 835 | +4.11% | 116,900 | 359億6358万 | +8.58% | 6.77 | 0.61 |
03/25 | 816 | 816 | 786 | 802 | -1.6% | 109,800 | 345億4227万 | +4.97% | 6.5 | 0.58 |
03/22 | 795 | 817 | 785 | 815 | +3.56% | 79,500 | 351億218万 | +7.24% | 6.61 | 0.59 |