PBR
2019/03/07~2019/08/05
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 |
08/05 | 413 | 413 | 404 | 406 | -3.33% | 41,500 | 140億622万 | -6.02% | 5.02 | 0.41 |
08/02 | 422 | 429 | 415 | 420 | -1.18% | 52,800 | 144億8920万 | -3% | 5.19 | 0.42 |
08/01 | 427 | 429 | 422 | 425 | -0.7% | 13,400 | 146億6169万 | -1.85% | 5.25 | 0.43 |
07/31 | 429 | 430 | 425 | 428 | -0.23% | 30,700 | 147億6518万 | -1.15% | 5.29 | 0.43 |
07/30 | 430 | 431 | 426 | 429 | 0% | 20,000 | 147億9968万 | -0.92% | 5.3 | 0.43 |
07/29 | 430 | 430 | 425 | 429 | -0.23% | 10,500 | 147億9968万 | -0.92% | 5.3 | 0.43 |
07/26 | 429 | 431 | 425 | 430 | -0.69% | 16,500 | 148億3418万 | -0.69% | 5.31 | 0.43 |
07/25 | 434 | 434 | 429 | 433 | +0.46% | 11,800 | 149億3767万 | 0% | 5.35 | 0.44 |
07/24 | 433 | 434 | 428 | 431 | -0.46% | 23,800 | 148億6867万 | -0.46% | 5.33 | 0.43 |
07/23 | 434 | 434 | 426 | 433 | +0.7% | 41,300 | 149億3767万 | +0.23% | 5.35 | 0.44 |
07/22 | 432 | 432 | 422 | 430 | +1.18% | 49,200 | 148億3418万 | -0.46% | 5.31 | 0.43 |
07/19 | 421 | 425 | 417 | 425 | +2.16% | 29,800 | 146億6169万 | -1.85% | 5.25 | 0.43 |
07/18 | 428 | 429 | 416 | 416 | -3.48% | 30,100 | 143億5120万 | -3.93% | 5.14 | 0.42 |
07/17 | 436 | 438 | 431 | 431 | -1.15% | 33,800 | 148億6867万 | -0.69% | 5.33 | 0.43 |
07/16 | 442 | 442 | 426 | 436 | -0.68% | 26,500 | 150億4117万 | +0.23% | 5.39 | 0.44 |
07/12 | 432 | 439 | 431 | 439 | +0.92% | 29,200 | 151億4466万 | +0.69% | 5.43 | 0.44 |
07/11 | 433 | 436 | 430 | 435 | +0.46% | 26,300 | 150億667万 | -0.23% | 5.38 | 0.44 |
07/10 | 432 | 440 | 432 | 433 | -0.23% | 27,300 | 149億3767万 | -0.69% | 5.35 | 0.44 |
07/09 | 437 | 440 | 433 | 434 | -0.23% | 26,900 | 149億7217万 | -0.69% | 5.36 | 0.44 |
07/08 | 446 | 447 | 435 | 435 | -2.68% | 31,400 | 150億667万 | -0.46% | 5.38 | 0.44 |
07/05 | 445 | 448 | 437 | 447 | +0.68% | 28,100 | 154億2064万 | +2.29% | 5.52 | 0.45 |
07/04 | 445 | 446 | 440 | 444 | +0.91% | 13,800 | 153億1715万 | +1.83% | 5.49 | 0.45 |
07/03 | 442 | 442 | 437 | 440 | -0.68% | 10,600 | 151億7916万 | +0.92% | 5.44 | 0.44 |
07/02 | 441 | 445 | 437 | 443 | +0.68% | 29,600 | 152億8265万 | +1.61% | 5.47 | 0.45 |
07/01 | 432 | 441 | 432 | 440 | +3.04% | 27,500 | 151億7916万 | +1.15% | 5.44 | 0.44 |
06/28 | 431 | 434 | 427 | 427 | -1.39% | 24,800 | 147億3068万 | -1.84% | 5.28 | 0.43 |
06/27 | 425 | 433 | 425 | 433 | +1.64% | 14,100 | 149億3767万 | -0.46% | 5.35 | 0.44 |
06/26 | 431 | 431 | 424 | 426 | -0.93% | 22,200 | 146億9618万 | -2.29% | 5.26 | 0.43 |
06/25 | 432 | 433 | 428 | 430 | +0.47% | 14,200 | 148億3418万 | -1.83% | 5.31 | 0.43 |
06/24 | 426 | 432 | 423 | 428 | +0.71% | 30,800 | 147億6518万 | -2.73% | 5.29 | 0.43 |
06/21 | 432 | 433 | 425 | 425 | -1.39% | 31,500 | 146億6169万 | -3.63% | 5.25 | 0.43 |
06/20 | 432 | 435 | 428 | 431 | +0.47% | 13,700 | 148億6867万 | -2.71% | 5.33 | 0.43 |
06/19 | 424 | 429 | 423 | 429 | +2.63% | 27,200 | 147億9968万 | -3.38% | 5.3 | 0.43 |
06/18 | 430 | 430 | 417 | 418 | -3.24% | 35,100 | 144億2020万 | -6.07% | 5.17 | 0.42 |
06/17 | 438 | 438 | 430 | 432 | -1.14% | 31,200 | 149億317万 | -3.14% | 5.34 | 0.44 |
06/14 | 439 | 442 | 434 | 437 | +0.23% | 25,400 | 150億7566万 | -2.24% | 5.4 | 0.44 |
06/13 | 441 | 447 | 431 | 436 | -1.58% | 68,100 | 150億4117万 | -2.68% | 5.39 | 0.44 |
06/12 | 451 | 455 | 443 | 443 | -1.77% | 51,000 | 152億8265万 | -1.12% | 5.47 | 0.45 |
06/11 | 454 | 458 | 444 | 451 | -0.44% | 53,800 | 155億5864万 | +0.45% | 5.57 | 0.45 |
06/10 | 454 | 457 | 451 | 453 | +0.44% | 34,800 | 156億2763万 | +0.89% | 5.6 | 0.46 |
06/07 | 444 | 451 | 441 | 451 | +1.81% | 48,200 | 155億5864万 | +0.22% | 5.57 | 0.45 |
06/06 | 449 | 450 | 443 | 443 | -1.12% | 14,300 | 152億8265万 | -1.77% | 5.47 | 0.45 |
06/05 | 447 | 452 | 444 | 448 | +2.05% | 30,300 | 154億5514万 | -0.88% | 5.54 | 0.45 |
06/04 | 431 | 439 | 431 | 439 | +2.09% | 22,800 | 151億4466万 | -3.09% | 5.43 | 0.44 |
06/03 | 431 | 435 | 428 | 430 | -0.69% | 34,000 | 148億3418万 | -5.29% | 5.31 | 0.43 |
05/31 | 431 | 436 | 427 | 433 | -0.92% | 38,900 | 149億3767万 | -4.84% | 5.35 | 0.44 |
05/30 | 427 | 437 | 426 | 437 | +1.39% | 29,900 | 150億7566万 | -4.38% | 5.4 | 0.44 |
05/29 | 428 | 434 | 427 | 431 | 0% | 21,900 | 148億6867万 | -6.1% | 5.33 | 0.43 |
05/28 | 430 | 434 | 427 | 431 | +0.23% | 23,400 | 148億6867万 | -6.3% | 5.33 | 0.43 |
05/27 | 434 | 439 | 422 | 430 | -0.69% | 102,200 | 148億3418万 | -7.13% | 5.31 | 0.43 |
05/24 | 451 | 461 | 429 | 433 | -5.66% | 189,000 | 149億3767万 | -6.88% | 5.35 | 0.44 |
05/23 | 474 | 474 | 459 | 459 | -3.37% | 36,500 | 158億3462万 | -1.5% | 5.67 | 0.46 |
05/22 | 470 | 476 | 469 | 475 | +1.28% | 29,000 | 163億8659万 | +1.71% | 5.87 | 0.48 |
05/21 | 462 | 472 | 461 | 469 | +0.43% | 27,700 | 161億7960万 | +0.43% | 5.8 | 0.47 |
05/20 | 469 | 470 | 461 | 467 | +0.65% | 24,600 | 161億1061万 | -0.21% | 5.77 | 0.47 |
05/17 | 458 | 464 | 456 | 464 | +1.31% | 29,400 | 160億711万 | -1.07% | 5.73 | 0.47 |
05/16 | 455 | 459 | 453 | 458 | +0.66% | 34,500 | 158億12万 | -2.55% | 5.66 | 0.46 |
05/15 | 446 | 459 | 446 | 455 | -0.44% | 64,500 | 156億9663万 | -3.19% | 5.62 | 0.46 |
05/14 | 449 | 460 | 440 | 457 | +0.22% | 98,000 | 157億6563万 | -3.18% | 5.65 | 0.46 |
05/13 | 456 | 459 | 453 | 456 | 0% | 30,100 | 157億3113万 | -3.39% | 5.64 | 0.46 |
05/10 | 441 | 458 | 441 | 456 | +2.93% | 53,100 | 157億3113万 | -3.59% | 5.64 | 0.46 |
05/09 | 450 | 450 | 439 | 443 | -2.42% | 69,000 | 152億8265万 | -6.74% | 5.47 | 0.45 |
05/08 | 460 | 462 | 452 | 454 | -2.16% | 38,900 | 156億6213万 | -4.82% | 5.61 | 0.46 |
05/07 | 470 | 471 | 463 | 464 | -2.11% | 30,400 | 160億711万 | -3.13% | 5.73 | 0.47 |
04/26 | 468 | 476 | 468 | 474 | +0.42% | 23,100 | 163億5209万 | -1.25% | 5.86 | 0.48 |
04/25 | 464 | 472 | 462 | 472 | +1.72% | 112,000 | 162億8310万 | -1.67% | 5.83 | 0.48 |
04/24 | 472 | 472 | 463 | 464 | -1.69% | 25,000 | 160億711万 | -3.53% | 5.73 | 0.47 |
04/23 | 469 | 473 | 465 | 472 | +1.07% | 21,000 | 162億8310万 | -2.07% | 5.83 | 0.48 |
04/22 | 465 | 469 | 457 | 467 | +0.43% | 45,500 | 161億1061万 | -3.11% | 5.77 | 0.47 |
04/19 | 463 | 471 | 463 | 465 | -0.21% | 35,300 | 160億4161万 | -3.73% | 5.75 | 0.47 |
04/18 | 479 | 479 | 462 | 466 | -3.32% | 53,600 | 160億7611万 | -3.72% | 5.76 | 0.47 |
04/17 | 479 | 482 | 475 | 482 | +1.26% | 20,000 | 166億2808万 | -0.62% | 5.96 | 0.49 |
04/16 | 484 | 490 | 469 | 476 | -1.86% | 122,300 | 164億2109万 | -2.06% | 5.88 | 0.48 |
04/15 | 484 | 486 | 473 | 485 | +1.04% | 58,100 | 167億3157万 | -0.21% | 5.99 | 0.49 |
04/12 | 480 | 485 | 479 | 480 | 0% | 22,500 | 165億5908万 | -1.23% | 5.93 | 0.48 |
04/11 | 479 | 480 | 477 | 480 | +0.42% | 37,100 | 165億5908万 | -1.23% | 5.93 | 0.48 |
04/10 | 483 | 483 | 475 | 478 | -1.04% | 39,200 | 164億9009万 | -1.85% | 5.91 | 0.48 |
04/09 | 486 | 486 | 481 | 483 | -0.41% | 30,900 | 166億6258万 | -1.02% | 5.97 | 0.49 |
04/08 | 492 | 494 | 482 | 485 | -0.41% | 24,800 | 167億3157万 | -1.02% | 5.99 | 0.49 |
04/05 | 480 | 488 | 480 | 487 | +0.83% | 42,100 | 168億57万 | -0.81% | 6.02 | 0.49 |
04/04 | 480 | 486 | 480 | 483 | +1.05% | 11,200 | 166億6258万 | -2.03% | 5.97 | 0.49 |
04/03 | 480 | 484 | 474 | 478 | -0.83% | 42,500 | 164億9009万 | -3.24% | 5.91 | 0.48 |
04/02 | 482 | 486 | 478 | 482 | +0.42% | 30,200 | 166億2808万 | -2.63% | 5.96 | 0.49 |
04/01 | 484 | 490 | 473 | 480 | 0% | 139,400 | 165億5908万 | -3.23% | 5.93 | 0.48 |
03/29 | 486 | 489 | 477 | 480 | -0.83% | 18,900 | 165億5908万 | -3.42% | 4.13 | 0.5 |
03/28 | 495 | 495 | 481 | 484 | -2.62% | 39,300 | 166億9707万 | -2.81% | 4.17 | 0.5 |
03/27 | 492 | 497 | 490 | 497 | -1.58% | 30,800 | 171億4555万 | -0.4% | 4.28 | 0.52 |
03/26 | 487 | 507 | 487 | 505 | +3.7% | 72,600 | 174億2153万 | +1% | 4.35 | 0.53 |
03/25 | 499 | 499 | 483 | 487 | -1.22% | 54,700 | 168億57万 | -2.79% | 4.19 | 0.51 |
03/22 | 490 | 493 | 485 | 493 | +1.44% | 31,900 | 170億756万 | -1.6% | 4.25 | 0.51 |
03/20 | 492 | 502 | 481 | 486 | +0.41% | 64,600 | 167億6607万 | -3.19% | 4.19 | 0.51 |
03/19 | 483 | 489 | 480 | 484 | -0.82% | 36,000 | 166億9707万 | -3.59% | 4.17 | 0.5 |
03/18 | 490 | 490 | 481 | 488 | +0.41% | 33,300 | 168億3507万 | -2.98% | 4.2 | 0.51 |
03/15 | 489 | 495 | 485 | 486 | -0.61% | 110,700 | 167億6607万 | -3.57% | 4.19 | 0.51 |
03/14 | 497 | 497 | 489 | 489 | -1.61% | 18,700 | 168億6956万 | -3.36% | 4.21 | 0.51 |
03/13 | 488 | 501 | 488 | 497 | +1.22% | 39,600 | 171億4555万 | -1.97% | 4.28 | 0.52 |
03/12 | 486 | 498 | 486 | 491 | +1.45% | 36,400 | 169億3856万 | -3.35% | 4.23 | 0.51 |
03/11 | 481 | 484 | 477 | 484 | +0.83% | 24,400 | 166億9707万 | -5.1% | 4.17 | 0.5 |
03/08 | 486 | 489 | 478 | 480 | -2.83% | 44,600 | 165億5908万 | -5.88% | 4.13 | 0.5 |
03/07 | 497 | 498 | 490 | 494 | -1.4% | 21,400 | 170億4205万 | -3.33% | 4.26 | 0.51 |