PBR
2019/03/27~2019/09/30
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 |
09/30 | 918 | 918 | 900 | 900 | -1.32% | 700 | 36億 | +0.11% | 7.17 | 0.29 |
09/27 | 912 | 919 | 912 | 912 | +0.88% | 600 | 36億4800万 | +1.11% | 7.27 | 0.3 |
09/26 | 904 | 904 | 904 | 904 | +1.46% | 100 | 36億1600万 | -0.11% | 7.2 | 0.29 |
09/24 | 891 | 891 | 891 | 891 | -1.33% | 800 | 35億6400万 | -1.76% | 7.1 | 0.29 |
09/20 | 901 | 903 | 901 | 903 | +0.22% | 900 | 36億1200万 | -0.88% | 7.19 | 0.29 |
09/18 | 908 | 908 | 901 | 901 | -0.77% | 400 | 36億400万 | -1.42% | 7.18 | 0.29 |
09/17 | 908 | 909 | 908 | 908 | +1.11% | 500 | 36億3200万 | -0.98% | 7.23 | 0.29 |
09/13 | 906 | 935 | 891 | 898 | +0.79% | 2,100 | 35億9200万 | -2.39% | 7.15 | 0.29 |
09/12 | 900 | 900 | 891 | 891 | +0.56% | 500 | 35億6400万 | -3.47% | 7.1 | 0.29 |
09/09 | 881 | 896 | 881 | 886 | +0.57% | 600 | 35億4400万 | -4.32% | 7.06 | 0.29 |
09/06 | 885 | 887 | 881 | 881 | -0.56% | 800 | 35億2400万 | -5.27% | 7.02 | 0.29 |
09/03 | 886 | 886 | 886 | 886 | -1.66% | 100 | 35億4400万 | -5.14% | 7.06 | 0.29 |
08/30 | 901 | 901 | 901 | 901 | -0.22% | 100 | 36億400万 | -3.94% | 7.18 | 0.29 |
08/29 | 903 | 903 | 903 | 903 | +0.67% | 100 | 36億1200万 | -4.24% | 7.19 | 0.29 |
08/28 | 888 | 897 | 877 | 897 | +1.24% | 1,100 | 35億8800万 | -5.18% | 7.15 | 0.29 |
08/27 | 886 | 886 | 886 | 886 | +1.14% | 100 | 35億4400万 | -6.74% | 7.06 | 0.29 |
08/26 | 883 | 883 | 876 | 876 | -1.13% | 700 | 35億400万 | -8.08% | 6.98 | 0.28 |
08/23 | 890 | 891 | 886 | 886 | -0.45% | 800 | 35億4400万 | -7.32% | 7.06 | 0.29 |
08/22 | 890 | 890 | 890 | 890 | 0% | 100 | 35億6000万 | -7.1% | 7.09 | 0.29 |
08/19 | 891 | 891 | 888 | 890 | -0.11% | 700 | 35億6000万 | -7.39% | 7.09 | 0.29 |
08/16 | 884 | 891 | 884 | 891 | +0.79% | 300 | 35億6400万 | -7.57% | 7.1 | 0.29 |
08/15 | 900 | 900 | 865 | 884 | -4.54% | 7,100 | 35億3600万 | -8.58% | 7.04 | 0.29 |
08/14 | 946 | 946 | 885 | 926 | -2.01% | 15,000 | 37億400万 | -4.54% | 7.38 | 0.3 |
08/13 | 951 | 951 | 938 | 945 | -0.53% | 3,300 | 37億8000万 | -2.68% | 7.53 | 0.31 |
08/09 | 968 | 970 | 950 | 950 | -1.96% | 1,700 | 38億 | -2.16% | 7.57 | 0.31 |
08/08 | 968 | 969 | 968 | 969 | -0.51% | 700 | 38億7600万 | -0.21% | 7.72 | 0.31 |
08/07 | 975 | 975 | 974 | 974 | 0% | 300 | 38億9600万 | +0.31% | 7.76 | 0.32 |
08/05 | 970 | 974 | 968 | 974 | +0.1% | 1,000 | 38億9600万 | +0.41% | 7.76 | 0.32 |
08/02 | 975 | 975 | 973 | 973 | -0.51% | 500 | 38億9200万 | +0.41% | 7.75 | 0.32 |
07/29 | 983 | 983 | 978 | 978 | -0.51% | 500 | 39億1200万 | +0.93% | 7.79 | 0.32 |
07/26 | 983 | 983 | 983 | 983 | +1.03% | 1,600 | 39億3200万 | +1.55% | 7.83 | 0.32 |
07/25 | 973 | 973 | 973 | 973 | +0.1% | 100 | 38億9200万 | +0.62% | 7.75 | 0.32 |
07/22 | 977 | 977 | 972 | 972 | -0.72% | 1,300 | 38億8800万 | +0.62% | 7.74 | 0.32 |
07/19 | 980 | 980 | 979 | 979 | -1.01% | 600 | 39億1600万 | +1.35% | 7.8 | 0.32 |
07/12 | 989 | 989 | 989 | 989 | +1.12% | 100 | 39億5600万 | +2.49% | 7.88 | 0.32 |
07/11 | 992 | 992 | 978 | 978 | -1.31% | 1,300 | 39億1200万 | +1.56% | 7.79 | 0.32 |
07/10 | 996 | 996 | 991 | 991 | -2.08% | 200 | 39億6400万 | +2.91% | 7.89 | 0.32 |
07/09 | 981 | 1,012 | 981 | 1,012 | +2.43% | 700 | 40億4800万 | +5.2% | 8.06 | 0.33 |
07/08 | 983 | 999 | 983 | 988 | +0.41% | 1,600 | 39億5200万 | +3.02% | 7.87 | 0.32 |
07/05 | 978 | 1,000 | 971 | 984 | +1.55% | 3,800 | 39億3600万 | +2.71% | 7.84 | 0.32 |
07/04 | 951 | 970 | 947 | 969 | +2.22% | 1,300 | 38億7600万 | +1.36% | 7.72 | 0.31 |
07/03 | 948 | 949 | 948 | 948 | 0% | 400 | 37億9200万 | -0.63% | 7.55 | 0.31 |
07/02 | 965 | 965 | 944 | 948 | +0.21% | 8,300 | 37億9200万 | -0.63% | 7.55 | 0.31 |
07/01 | 952 | 952 | 938 | 946 | -1.97% | 400 | 37億8400万 | -0.73% | 7.54 | 0.31 |
06/28 | 966 | 966 | 965 | 965 | -0.1% | 400 | 38億6000万 | +1.26% | 7.69 | 0.31 |
06/27 | 965 | 966 | 965 | 966 | +0.1% | 500 | 38億6400万 | +1.36% | 7.7 | 0.31 |
06/26 | 955 | 980 | 955 | 965 | +1.26% | 1,000 | 38億6000万 | +1.37% | 7.69 | 0.31 |
06/25 | 957 | 957 | 953 | 953 | -0.21% | 1,100 | 38億1200万 | 0% | 7.59 | 0.31 |
06/24 | 955 | 955 | 955 | 955 | +0.1% | 300 | 38億2000万 | +0.21% | 7.61 | 0.31 |
06/21 | 954 | 954 | 954 | 954 | +0.1% | 100 | 38億1600万 | -0.1% | 7.6 | 0.31 |
06/20 | 953 | 969 | 953 | 953 | 0% | 2,500 | 38億1200万 | -0.63% | 7.59 | 0.31 |
06/19 | 954 | 954 | 953 | 953 | -0.1% | 300 | 38億1200万 | -1.14% | 7.59 | 0.31 |
06/18 | 954 | 954 | 954 | 954 | -1.55% | 400 | 38億1600万 | -1.34% | 7.6 | 0.31 |
06/17 | 954 | 984 | 954 | 969 | +1.47% | 1,200 | 38億7600万 | 0% | 7.72 | 0.31 |
06/14 | 955 | 955 | 955 | 955 | +0.21% | 200 | 38億2000万 | -1.75% | 7.61 | 0.31 |
06/13 | 968 | 968 | 953 | 953 | 0% | 400 | 38億1200万 | -2.26% | 7.59 | 0.31 |
06/12 | 951 | 953 | 950 | 953 | -1.35% | 300 | 38億1200万 | -2.56% | 7.59 | 0.31 |
06/11 | 960 | 966 | 960 | 966 | +1.79% | 1,600 | 38億6400万 | -1.53% | 7.7 | 0.31 |
06/10 | 951 | 951 | 949 | 949 | -0.32% | 400 | 37億9600万 | -3.46% | 7.56 | 0.31 |
06/07 | 967 | 967 | 952 | 952 | -1.55% | 400 | 38億800万 | -3.45% | 7.58 | 0.31 |
06/06 | 967 | 967 | 967 | 967 | +0.1% | 200 | 38億6800万 | -2.22% | 7.7 | 0.31 |
06/05 | 948 | 966 | 948 | 966 | +1.9% | 300 | 38億6400万 | -2.52% | 7.7 | 0.31 |
06/04 | 949 | 950 | 948 | 948 | -0.73% | 600 | 37億9200万 | -4.63% | 7.55 | 0.31 |
06/03 | 943 | 955 | 940 | 955 | +1.27% | 600 | 38億2000万 | -4.31% | 7.61 | 0.31 |
05/31 | 946 | 963 | 943 | 943 | +2.17% | 12,700 | 37億7200万 | -5.79% | 7.51 | 0.31 |
05/30 | 932 | 932 | 913 | 923 | -0.97% | 1,200 | 36億9200万 | -8.07% | 7.35 | 0.3 |
05/29 | 947 | 947 | 927 | 932 | -1.06% | 2,400 | 37億2800万 | -7.63% | 7.42 | 0.3 |
05/28 | 935 | 942 | 916 | 942 | +0.75% | 2,100 | 37億6800万 | -7.01% | 7.5 | 0.31 |
05/27 | 950 | 950 | 900 | 935 | -2.2% | 3,700 | 37億4000万 | -7.97% | 7.45 | 0.3 |
05/24 | 958 | 958 | 953 | 956 | -0.21% | 1,200 | 38億2400万 | -6.27% | 7.62 | 0.31 |
05/23 | 952 | 960 | 952 | 958 | -1.74% | 1,000 | 38億3200万 | -6.45% | 7.63 | 0.31 |
05/21 | 958 | 977 | 955 | 975 | +1.77% | 5,200 | 39億 | -5.06% | 7.77 | 0.32 |
05/20 | 948 | 959 | 948 | 958 | -5.34% | 9,000 | 38億3200万 | -6.9% | 7.63 | 0.31 |
05/17 | 1,073 | 1,216 | 1,000 | 1,012 | -3.98% | 31,700 | 40億4800万 | -2.03% | 8.06 | 0.33 |
05/16 | 1,069 | 1,069 | 1,042 | 1,054 | -1.5% | 1,900 | 42億1600万 | +1.84% | 8.4 | 0.34 |
05/15 | 1,034 | 1,076 | 1,034 | 1,070 | +3.58% | 1,800 | 42億8000万 | +3.38% | 8.52 | 0.35 |
05/14 | 1,015 | 1,033 | 1,015 | 1,033 | +2.28% | 700 | 41億3200万 | -0.19% | 8.23 | 0.34 |
05/13 | 1,015 | 1,097 | 1,008 | 1,010 | -1.75% | 8,200 | 40億4000万 | -2.51% | 8.05 | 0.33 |
05/10 | 1,028 | 1,028 | 1,028 | 1,028 | -0.39% | 100 | 41億1200万 | -0.96% | 8.19 | 0.33 |
05/09 | 1,032 | 1,032 | 1,032 | 1,032 | +0.88% | 100 | 41億2800万 | -0.67% | 8.22 | 0.34 |
05/08 | 1,026 | 1,026 | 1,022 | 1,023 | -0.29% | 2,700 | 40億9200万 | -1.82% | 8.15 | 0.33 |
05/07 | 1,026 | 1,026 | 1,026 | 1,026 | +0.2% | 100 | 41億400万 | -1.82% | 8.17 | 0.33 |
04/26 | 1,025 | 1,026 | 1,024 | 1,024 | 0% | 900 | 40億9600万 | -2.1% | 8.16 | 0.33 |
04/25 | 1,030 | 1,030 | 1,024 | 1,024 | -0.58% | 1,900 | 40億9600万 | -2.38% | 8.16 | 0.33 |
04/22 | 1,028 | 1,030 | 1,028 | 1,030 | +0.19% | 300 | 41億2000万 | -2.09% | 8.21 | 0.33 |
04/19 | 1,031 | 1,031 | 1,028 | 1,028 | -1.34% | 1,600 | 41億1200万 | -2.47% | 8.19 | 0.33 |
04/18 | 1,042 | 1,042 | 1,042 | 1,042 | +0.39% | 100 | 41億6800万 | -1.14% | 8.3 | 0.34 |
04/17 | 1,027 | 1,038 | 1,026 | 1,038 | +1.17% | 1,300 | 41億5200万 | -1.52% | 8.27 | 0.34 |
04/16 | 1,023 | 1,062 | 1,023 | 1,026 | +0.39% | 2,600 | 41億400万 | -2.84% | 8.17 | 0.33 |
04/15 | 1,022 | 1,023 | 1,022 | 1,022 | -2.48% | 2,800 | 40億8800万 | -3.22% | 8.14 | 0.33 |
04/12 | 1,048 | 1,048 | 1,048 | 1,048 | +2.54% | 100 | 41億9200万 | -0.85% | 8.35 | 0.34 |
04/10 | 1,033 | 1,033 | 1,022 | 1,022 | -1.16% | 2,000 | 40億8800万 | -3.31% | 8.14 | 0.33 |
04/08 | 1,034 | 1,035 | 1,034 | 1,034 | -0.19% | 400 | 41億3600万 | -2.36% | 8.24 | 0.34 |
04/05 | 1,036 | 1,036 | 1,036 | 1,036 | +0.1% | 500 | 41億4400万 | -2.17% | 8.25 | 0.34 |
04/03 | 1,034 | 1,035 | 1,034 | 1,035 | +0.19% | 300 | 41億4000万 | -2.17% | 8.25 | 0.34 |
04/02 | 1,067 | 1,067 | 1,033 | 1,033 | -0.86% | 900 | 41億3200万 | -2.27% | 8.23 | 0.34 |
04/01 | 1,052 | 1,052 | 1,042 | 1,042 | -0.95% | 1,800 | 41億6800万 | -1.33% | 8.3 | 0.34 |
03/29 | 1,054 | 1,054 | 1,052 | 1,052 | -0.19% | 300 | 42億800万 | -0.19% | 4.84 | 0.35 |
03/28 | 1,065 | 1,065 | 1,054 | 1,054 | 0% | 200 | 42億1600万 | +0.19% | 4.85 | 0.35 |
03/27 | 1,054 | 1,054 | 1,054 | 1,054 | -3.13% | 300 | 42億1600万 | +0.38% | 4.85 | 0.35 |