PBR
2019/05/30~2019/10/24
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 |
10/24 | 1,208 | 1,210 | 1,208 | 1,208 | 0% | 12,400 | 713億9280万 | 0% | 13.73 | 0.99 |
10/23 | 1,208 | 1,210 | 1,208 | 1,208 | -0.08% | 8,600 | 713億9280万 | 0% | 13.73 | 0.99 |
10/21 | 1,209 | 1,209 | 1,208 | 1,209 | 0% | 38,000 | 714億5190万 | +0.08% | 13.74 | 0.99 |
10/18 | 1,208 | 1,209 | 1,208 | 1,209 | 0% | 19,600 | 714億5190万 | +0.08% | 13.74 | 0.99 |
10/17 | 1,208 | 1,209 | 1,208 | 1,209 | +0.08% | 26,700 | 714億5190万 | +0.08% | 13.74 | 0.99 |
10/16 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 42,000 | 713億9280万 | 0% | 13.73 | 0.99 |
10/15 | 1,207 | 1,210 | 1,207 | 1,208 | +0.08% | 92,000 | 713億9280万 | 0% | 13.73 | 0.99 |
10/11 | 1,208 | 1,209 | 1,207 | 1,207 | 0% | 84,400 | 713億3370万 | -0.08% | 13.72 | 0.99 |
10/10 | 1,210 | 1,210 | 1,207 | 1,207 | -0.08% | 171,800 | 713億3370万 | -0.08% | 13.72 | 0.99 |
10/09 | 1,208 | 1,210 | 1,208 | 1,208 | +0.08% | 29,600 | 713億9280万 | 0% | 13.73 | 0.99 |
10/08 | 1,208 | 1,209 | 1,207 | 1,207 | -0.08% | 59,800 | 713億3370万 | -0.08% | 13.72 | 0.99 |
10/07 | 1,209 | 1,209 | 1,208 | 1,208 | 0% | 17,200 | 713億9280万 | 0% | 13.73 | 0.99 |
10/04 | 1,208 | 1,209 | 1,208 | 1,208 | +0.08% | 51,500 | 713億9280万 | 0% | 13.73 | 0.99 |
10/03 | 1,208 | 1,209 | 1,207 | 1,207 | 0% | 42,500 | 713億3370万 | -0.08% | 13.72 | 0.99 |
10/02 | 1,208 | 1,210 | 1,207 | 1,207 | -0.08% | 103,300 | 713億3370万 | -0.08% | 13.72 | 0.99 |
10/01 | 1,209 | 1,211 | 1,207 | 1,208 | +0.08% | 93,000 | 713億9280万 | 0% | 13.73 | 0.99 |
09/30 | 1,208 | 1,208 | 1,207 | 1,207 | 0% | 36,700 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/27 | 1,207 | 1,208 | 1,206 | 1,207 | 0% | 366,400 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/26 | 1,208 | 1,208 | 1,207 | 1,207 | 0% | 40,500 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/25 | 1,208 | 1,209 | 1,207 | 1,207 | 0% | 172,600 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/24 | 1,207 | 1,208 | 1,207 | 1,207 | 0% | 23,800 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/20 | 1,207 | 1,208 | 1,207 | 1,207 | 0% | 11,500 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/19 | 1,207 | 1,209 | 1,207 | 1,207 | +0.08% | 32,300 | 713億3370万 | -0.08% | 13.72 | 0.99 |
09/18 | 1,205 | 1,207 | 1,204 | 1,206 | -0.17% | 88,800 | 712億7460万 | -0.17% | 13.7 | 0.99 |
09/17 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 91,200 | 713億9280万 | 0% | 13.73 | 0.99 |
09/13 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 75,700 | 713億9280万 | 0% | 13.73 | 0.99 |
09/12 | 1,208 | 1,209 | 1,208 | 1,208 | -0.08% | 59,600 | 713億9280万 | +0.33% | 13.73 | 0.99 |
09/11 | 1,208 | 1,209 | 1,208 | 1,209 | +0.08% | 35,400 | 714億5190万 | +1.34% | 13.74 | 0.99 |
09/10 | 1,209 | 1,220 | 1,208 | 1,208 | -0.08% | 239,300 | 713億9280万 | +2.72% | 13.73 | 0.99 |
09/09 | 1,210 | 1,210 | 1,209 | 1,209 | 0% | 89,100 | 714億5190万 | +4.31% | 13.74 | 0.99 |
09/06 | 1,209 | 1,210 | 1,209 | 1,209 | 0% | 56,100 | 714億5190万 | +5.77% | 13.74 | 0.99 |
09/05 | 1,209 | 1,210 | 1,209 | 1,209 | 0% | 75,500 | 714億5190万 | +7.28% | 13.74 | 0.99 |
09/04 | 1,209 | 1,210 | 1,209 | 1,209 | 0% | 41,700 | 714億5190万 | +8.72% | 13.74 | 0.99 |
09/03 | 1,209 | 1,210 | 1,209 | 1,209 | 0% | 152,800 | 714億5190万 | +10.21% | 13.74 | 0.99 |
09/02 | 1,209 | 1,210 | 1,208 | 1,209 | 0% | 207,900 | 714億5190万 | +11.84% | 13.74 | 0.99 |
08/30 | 1,209 | 1,209 | 1,208 | 1,209 | 0% | 97,000 | 714億5190万 | +13.41% | 13.74 | 0.99 |
08/29 | 1,209 | 1,209 | 1,208 | 1,209 | +0.08% | 113,100 | 714億5190万 | +15.03% | 13.74 | 0.99 |
08/28 | 1,208 | 1,210 | 1,208 | 1,208 | 0% | 242,800 | 713億9280万 | +16.6% | 13.73 | 0.99 |
08/27 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 215,500 | 713億9280万 | +18.43% | 13.73 | 0.99 |
08/26 | 1,209 | 1,209 | 1,208 | 1,208 | 0% | 124,000 | 713億9280万 | +20.2% | 13.73 | 0.99 |
08/23 | 1,208 | 1,209 | 1,208 | 1,208 | -0.17% | 50,800 | 713億9280万 | +22.02% | 13.73 | 0.99 |
08/22 | 1,209 | 1,210 | 1,209 | 1,210 | +0.17% | 204,700 | 715億1100万 | +24.23% | 13.75 | 0.99 |
08/21 | 1,209 | 1,209 | 1,208 | 1,208 | 0% | 78,300 | 713億9280万 | +25.83% | 13.73 | 0.99 |
08/20 | 1,208 | 1,211 | 1,208 | 1,208 | 0% | 511,300 | 713億9280万 | +27.7% | 13.73 | 0.99 |
08/19 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 261,400 | 713億9280万 | +29.61% | 13.73 | 0.99 |
08/16 | 1,208 | 1,209 | 1,208 | 1,208 | -0.08% | 317,100 | 713億9280万 | +31.45% | 13.73 | 0.99 |
08/15 | 1,209 | 1,209 | 1,208 | 1,209 | +0.08% | 313,100 | 714億5190万 | +33.44% | 13.74 | 0.99 |
08/14 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 248,800 | 713億9280万 | +35.58% | 13.73 | 0.99 |
08/13 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 691,200 | 713億9280万 | +37.74% | 13.73 | 0.99 |
08/09 | 1,208 | 1,209 | 1,208 | 1,208 | +11.03% | 1,099,700 | 713億9280万 | +39.98% | 13.73 | 0.99 |
08/08 | 1,088 | 1,088 | 1,088 | 1,088 | +15.99% | 12,900 | 643億80万 | +28.3% | 12.36 | 0.89 |
08/07 | 938 | 938 | 938 | 938 | +19.04% | 15,100 | 554億3580万 | +11.93% | 10.66 | 0.77 |
08/06 | 778 | 797 | 768 | 788 | +0.25% | 22,100 | 465億7080万 | -5.52% | 8.95 | 0.65 |
08/05 | 798 | 799 | 779 | 786 | -1.5% | 16,000 | 464億5260万 | -5.98% | 8.93 | 0.65 |
08/02 | 819 | 819 | 797 | 798 | -3.04% | 20,300 | 471億6180万 | -4.66% | 9.07 | 0.66 |
08/01 | 825 | 825 | 817 | 823 | -0.24% | 5,400 | 486億3930万 | -1.79% | 9.35 | 0.68 |
07/31 | 826 | 832 | 825 | 825 | -0.12% | 5,300 | 487億5750万 | -1.55% | 9.37 | 0.68 |
07/30 | 822 | 830 | 817 | 826 | +0.85% | 11,200 | 488億1660万 | -1.31% | 9.39 | 0.68 |
07/29 | 825 | 825 | 815 | 819 | -0.73% | 5,700 | 484億290万 | -2.15% | 9.31 | 0.67 |
07/26 | 827 | 830 | 817 | 825 | -1.55% | 10,500 | 487億5750万 | -1.32% | 9.37 | 0.68 |
07/25 | 844 | 844 | 830 | 838 | +1.09% | 15,700 | 495億2580万 | +0.24% | 9.52 | 0.69 |
07/24 | 828 | 835 | 821 | 829 | +0.12% | 8,800 | 489億9390万 | -0.72% | 9.42 | 0.68 |
07/23 | 829 | 834 | 827 | 828 | +0.73% | 6,200 | 489億3480万 | -0.72% | 9.41 | 0.68 |
07/22 | 837 | 839 | 822 | 822 | -1.56% | 11,300 | 485億8020万 | -1.32% | 9.34 | 0.68 |
07/19 | 819 | 836 | 816 | 835 | +1.95% | 8,000 | 493億4850万 | +0.24% | 9.49 | 0.69 |
07/18 | 843 | 849 | 813 | 819 | -2.62% | 23,000 | 484億290万 | -1.56% | 9.31 | 0.67 |
07/17 | 848 | 849 | 840 | 841 | -1.87% | 14,100 | 497億310万 | +1.08% | 9.56 | 0.69 |
07/16 | 873 | 873 | 851 | 857 | -1.83% | 14,800 | 506億4870万 | +3.13% | 9.74 | 0.7 |
07/12 | 884 | 885 | 873 | 873 | -1.24% | 10,900 | 515億9430万 | +5.18% | 9.92 | 0.72 |
07/11 | 880 | 891 | 874 | 884 | +2.2% | 35,000 | 522億4440万 | +6.63% | 10.04 | 0.73 |
07/10 | 867 | 878 | 853 | 865 | +1.29% | 78,300 | 511億2150万 | +4.72% | 9.83 | 0.71 |
07/09 | 852 | 860 | 849 | 854 | +0.71% | 37,500 | 504億7140万 | +3.52% | 9.7 | 0.7 |
07/08 | 845 | 849 | 842 | 848 | 0% | 20,400 | 501億1680万 | +3.04% | 9.64 | 0.7 |
07/05 | 854 | 857 | 848 | 848 | -0.12% | 23,400 | 501億1680万 | +3.29% | 9.64 | 0.7 |
07/04 | 842 | 854 | 842 | 849 | +1.19% | 19,200 | 501億7590万 | +3.54% | 9.65 | 0.7 |
07/03 | 834 | 847 | 834 | 839 | -0.47% | 23,300 | 495億8490万 | +2.57% | 9.53 | 0.69 |
07/02 | 837 | 844 | 821 | 843 | +0.96% | 28,100 | 498億2130万 | +3.18% | 9.58 | 0.69 |
07/01 | 816 | 835 | 816 | 835 | +3.09% | 31,900 | 493億4850万 | +2.2% | 9.49 | 0.69 |
06/28 | 820 | 825 | 810 | 810 | -1.1% | 33,200 | 478億7100万 | -0.86% | 9.2 | 0.67 |
06/27 | 808 | 826 | 808 | 819 | +1.36% | 18,800 | 484億290万 | +0.12% | 9.31 | 0.67 |
06/26 | 813 | 816 | 807 | 808 | -0.62% | 28,300 | 477億5280万 | -1.34% | 9.18 | 0.66 |
06/25 | 816 | 818 | 803 | 813 | -0.12% | 36,300 | 480億4830万 | -0.97% | 9.24 | 0.67 |
06/24 | 813 | 819 | 803 | 814 | +0.25% | 15,100 | 481億740万 | -1.21% | 9.25 | 0.67 |
06/21 | 808 | 820 | 800 | 812 | +0.5% | 55,400 | 479億8920万 | -1.81% | 9.23 | 0.67 |
06/20 | 815 | 816 | 782 | 808 | -0.86% | 39,200 | 477億5280万 | -2.77% | 9.18 | 0.66 |
06/19 | 810 | 820 | 807 | 815 | +2% | 33,000 | 481億6650万 | -2.28% | 9.26 | 0.67 |
06/18 | 806 | 812 | 790 | 799 | -1.48% | 39,000 | 472億2090万 | -4.43% | 9.08 | 0.66 |
06/17 | 817 | 817 | 805 | 811 | -0.49% | 15,300 | 479億3010万 | -3.34% | 9.22 | 0.67 |
06/14 | 818 | 821 | 811 | 815 | -0.37% | 19,400 | 481億6650万 | -3.09% | 9.26 | 0.67 |
06/13 | 813 | 819 | 800 | 818 | +0.62% | 23,200 | 483億4380万 | -2.73% | 9.29 | 0.67 |
06/12 | 831 | 835 | 813 | 813 | -2.17% | 39,100 | 480億4830万 | -3.44% | 9.24 | 0.67 |
06/11 | 849 | 849 | 826 | 831 | -0.36% | 18,800 | 491億1210万 | -1.42% | 9.44 | 0.68 |
06/10 | 863 | 863 | 826 | 834 | +0.12% | 28,600 | 492億8940万 | -1.18% | 9.48 | 0.69 |
06/07 | 831 | 833 | 822 | 833 | +0.97% | 12,800 | 492億3030万 | -1.42% | 9.47 | 0.68 |
06/06 | 834 | 836 | 825 | 825 | -1.08% | 5,000 | 487億5750万 | -2.48% | 9.37 | 0.68 |
06/05 | 823 | 835 | 823 | 834 | +2.71% | 13,000 | 492億8940万 | -1.65% | 9.48 | 0.69 |
06/04 | 802 | 812 | 795 | 812 | +1.88% | 11,300 | 479億8920万 | -4.47% | 9.23 | 0.67 |
06/03 | 795 | 800 | 792 | 797 | -0.62% | 8,200 | 471億270万 | -6.67% | 9.06 | 0.65 |
05/31 | 812 | 819 | 800 | 802 | -1.11% | 31,300 | 473億9820万 | -6.53% | 9.11 | 0.66 |
05/30 | 820 | 820 | 808 | 811 | -1.1% | 15,200 | 479億3010万 | -5.81% | 9.22 | 0.67 |