PBR
2019/01/07~2019/06/06
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 |
---|
2023 | 10/1, 株式分割 1→10 |
2019 |
06/06 | 239 | 240 | 236 | 237 | -1.13% | 9,380,000 | 5612億2722万 | +6.8% | 70.87 | 3.65 |
06/05 | 238 | 240 | 236 | 240 | +3.81% | 11,282,000 | 5676億1825万 | +8.51% | 71.68 | 3.69 |
06/04 | 235 | 235 | 229 | 231 | -1.37% | 10,980,000 | 5467億8822万 | +5% | 69.05 | 3.55 |
06/03 | 227 | 235 | 227 | 234 | +1.3% | 13,341,000 | 5543億6278万 | +6.94% | 70 | 3.6 |
05/31 | 230 | 233 | 229 | 231 | +1% | 16,312,000 | 5472億6163万 | +6.54% | 69.11 | 3.56 |
05/30 | 234 | 234 | 225 | 229 | -2.18% | 16,002,000 | 5418億1742万 | +5.97% | 68.42 | 3.52 |
05/29 | 236 | 237 | 230 | 234 | -2.38% | 19,601,000 | 5538億8937万 | +8.84% | 69.94 | 3.6 |
05/28 | 243 | 245 | 238 | 240 | -0.83% | 16,497,000 | 5673億8155万 | +12.01% | 71.65 | 3.69 |
05/27 | 236 | 244 | 236 | 242 | +2.55% | 12,891,000 | 5721億1564万 | +14.01% | 72.25 | 3.72 |
05/24 | 230 | 236 | 229 | 236 | +1.38% | 11,087,000 | 5579億1335万 | +12.24% | 70.45 | 3.63 |
05/23 | 234 | 238 | 228 | 233 | -1.36% | 18,525,000 | 5503億3880万 | +11.78% | 69.5 | 3.58 |
05/22 | 234 | 237 | 232 | 236 | +1.95% | 14,590,000 | 5579億1335万 | +13.86% | 70.45 | 3.63 |
05/21 | 232 | 233 | 227 | 231 | +1.67% | 15,814,000 | 5472億6163万 | +12.78% | 69.11 | 3.56 |
05/20 | 230 | 231 | 224 | 227 | -3.19% | 16,081,000 | 5382億6685万 | +12.02% | 67.97 | 3.5 |
05/17 | 228 | 237 | 226 | 235 | +4.21% | 21,282,000 | 5560億1971万 | +16.29% | 70.21 | 3.61 |
05/16 | 216 | 228 | 206 | 225 | +14.47% | 28,227,000 | 5335億3275万 | +12.7% | 67.37 | 3.47 |
05/15 | 197 | 198 | 193 | 197 | +2.02% | 15,841,000 | 4660億7187万 | -0.56% | 58.85 | 3.03 |
05/14 | 193 | 194 | 190 | 193 | -3.21% | 14,718,000 | 4568億4038万 | -2.53% | 57.69 | 2.97 |
05/13 | 201 | 203 | 198 | 199 | -0.5% | 7,487,000 | 4719億8949万 | +1.22% | 59.6 | 3.07 |
05/10 | 199 | 204 | 199 | 200 | -0.15% | 11,838,000 | 4743億5654万 | +2.24% | 59.9 | 3.08 |
05/09 | 205 | 208 | 200 | 201 | -2.05% | 11,376,000 | 4750億6665万 | +2.4% | 59.99 | 3.09 |
05/08 | 203 | 207 | 202 | 205 | -1.11% | 11,135,000 | 4850億826万 | +5.08% | 61.25 | 3.15 |
05/07 | 210 | 211 | 206 | 207 | -0.58% | 11,718,000 | 4904億5247万 | +6.8% | 61.93 | 3.19 |
04/26 | 208 | 210 | 204 | 208 | 0% | 11,013,000 | 4932億9293万 | +7.98% | 62.29 | 3.21 |
04/25 | 207 | 209 | 205 | 208 | +0.72% | 7,840,000 | 4932億9293万 | +8.54% | 62.29 | 3.21 |
04/24 | 205 | 210 | 205 | 207 | +0.78% | 9,476,000 | 4897億4235万 | +8.32% | 61.84 | 3.18 |
04/23 | 205 | 208 | 204 | 205 | +1.13% | 16,905,000 | 4859億5507万 | +8.05% | 61.37 | 3.16 |
04/22 | 201 | 204 | 200 | 203 | +0.5% | 7,139,000 | 4805億1086万 | +6.84% | 60.68 | 3.12 |
04/19 | 201 | 203 | 201 | 202 | +1.71% | 8,193,000 | 4781億4381万 | +6.88% | 60.38 | 3.11 |
04/18 | 199 | 200 | 197 | 199 | -0.5% | 7,373,000 | 4700億9585万 | +5.64% | 59.36 | 3.06 |
04/17 | 199 | 201 | 197 | 200 | -0.2% | 8,709,000 | 4724億6290万 | +6.74% | 59.66 | 3.07 |
04/16 | 201 | 201 | 199 | 200 | +0.25% | 9,782,000 | 4734億972万 | +6.95% | 59.78 | 3.08 |
04/15 | 200 | 201 | 196 | 200 | +2.31% | 17,710,000 | 4722億2619万 | +7.26% | 59.63 | 3.07 |
04/12 | 194 | 196 | 193 | 195 | +1.35% | 10,894,000 | 4615億7447万 | +5.41% | 58.29 | 3 |
04/11 | 192 | 195 | 192 | 192 | +0.63% | 10,738,000 | 4554億2015万 | +4% | 57.51 | 2.96 |
04/10 | 190 | 193 | 190 | 191 | -0.47% | 6,559,000 | 4525億7969万 | +3.35% | 57.15 | 2.94 |
04/09 | 192 | 193 | 191 | 192 | +0.16% | 9,623,000 | 4547億1003万 | +3.84% | 57.42 | 2.96 |
04/08 | 191 | 192 | 188 | 192 | +1.75% | 9,770,000 | 4539億9992万 | +3.68% | 57.33 | 2.95 |
04/05 | 189 | 191 | 188 | 189 | -0.37% | 7,542,000 | 4461億8866万 | +1.89% | 56.34 | 2.9 |
04/04 | 185 | 191 | 184 | 189 | +3.39% | 16,737,000 | 4478億4559万 | +2.27% | 56.55 | 2.91 |
04/03 | 180 | 183 | 178 | 183 | +1.39% | 15,577,000 | 4331億6989万 | -1.08% | 54.7 | 2.82 |
04/02 | 187 | 187 | 180 | 181 | -1.47% | 10,822,000 | 4272億5227万 | -2.96% | 53.95 | 2.78 |
04/01 | 183 | 185 | 182 | 183 | +2.23% | 11,706,000 | 4336億4330万 | -1.51% | 54.76 | 2.82 |
03/29 | 180 | 180 | 177 | 179 | +1.19% | 8,369,000 | 4241億7511万 | -3.66% | 16.74 | 2.62 |
03/28 | 180 | 180 | 176 | 177 | -2.91% | 8,627,000 | 4192億430万 | -5.29% | 16.54 | 2.59 |
03/27 | 181 | 183 | 179 | 182 | +0.39% | 8,316,000 | 4317億4966万 | -2.46% | 17.04 | 2.67 |
03/26 | 179 | 184 | 179 | 182 | +2.02% | 12,330,000 | 4300億9273万 | -3.35% | 16.97 | 2.66 |
03/25 | 181 | 184 | 177 | 178 | -5.62% | 14,480,000 | 4215億7135万 | -5.77% | 16.63 | 2.6 |
03/22 | 189 | 191 | 187 | 189 | +0.16% | 12,170,000 | 4466億6207万 | -0.16% | 17.62 | 2.76 |
03/20 | 187 | 189 | 186 | 188 | +0.27% | 8,071,000 | 4459億5195万 | -0.84% | 17.6 | 2.76 |
03/19 | 186 | 189 | 183 | 188 | +0.86% | 9,215,000 | 4447億6843万 | -1.11% | 17.55 | 2.75 |
03/18 | 185 | 189 | 185 | 186 | +1.64% | 7,710,000 | 4409億8115万 | -1.95% | 17.4 | 2.72 |
03/15 | 181 | 184 | 180 | 183 | +1.78% | 16,455,000 | 4338億8001万 | -3.53% | 17.12 | 2.68 |
03/14 | 184 | 185 | 180 | 180 | -1.26% | 14,102,000 | 4263億545万 | -5.71% | 16.82 | 2.63 |
03/13 | 184 | 186 | 182 | 182 | -1.41% | 9,307,000 | 4317億4966万 | -4.5% | 17.04 | 2.67 |
03/12 | 183 | 187 | 183 | 185 | +3.12% | 15,522,000 | 4379億399万 | -3.65% | 17.28 | 2.71 |
03/11 | 182 | 182 | 177 | 179 | -1.43% | 8,091,000 | 4246億4852万 | -7.05% | 16.76 | 2.62 |
03/08 | 183 | 185 | 180 | 182 | -1.73% | 11,388,000 | 4308億284万 | -5.7% | 17 | 2.66 |
03/07 | 192 | 192 | 184 | 185 | -3.74% | 12,129,000 | 4383億7740万 | -4.54% | 17.3 | 2.71 |
03/06 | 196 | 196 | 192 | 192 | +0.16% | 7,270,000 | 4554億2015万 | -0.82% | 17.97 | 2.81 |
03/05 | 198 | 199 | 192 | 192 | -4.38% | 11,933,000 | 4547億1003万 | -0.98% | 17.94 | 2.81 |
03/04 | 193 | 202 | 192 | 201 | +5.18% | 16,006,000 | 4755億4006万 | +4.09% | 18.76 | 2.94 |
03/01 | 191 | 195 | 191 | 191 | +0.1% | 12,235,000 | 4521億628万 | -1.04% | 17.84 | 2.79 |
02/28 | 192 | 192 | 187 | 191 | -0.88% | 16,367,000 | 4516億3287万 | -1.14% | 17.82 | 2.79 |
02/27 | 193 | 196 | 190 | 193 | -0.41% | 10,486,000 | 4556億5685万 | -0.26% | 17.98 | 2.81 |
02/26 | 190 | 193 | 190 | 193 | +1.74% | 11,864,000 | 4575億5049万 | +0.68% | 18.05 | 2.83 |
02/25 | 187 | 191 | 186 | 190 | +2.48% | 13,502,000 | 4497億3923万 | -1.04% | 17.75 | 2.78 |
02/22 | 190 | 191 | 183 | 185 | -3.69% | 15,242,000 | 4388億5081万 | -3.44% | 17.32 | 2.71 |
02/21 | 193 | 195 | 189 | 193 | -0.98% | 12,601,000 | 4556億5685万 | -0.26% | 17.98 | 2.81 |
02/20 | 201 | 202 | 193 | 194 | -0.61% | 8,939,000 | 4601億5424万 | +1.25% | 18.16 | 2.84 |
02/19 | 197 | 197 | 193 | 196 | -1.46% | 13,815,000 | 4629億9470万 | +1.88% | 18.27 | 2.86 |
02/18 | 192 | 199 | 190 | 199 | +5.59% | 14,594,000 | 4698億5914万 | +3.39% | 18.54 | 2.9 |
02/15 | 193 | 195 | 187 | 188 | -6.75% | 14,180,000 | 4450億513万 | -1.57% | 17.56 | 2.75 |
02/14 | 203 | 204 | 198 | 202 | 0% | 12,126,000 | 4771億9699万 | +5.55% | 18.83 | 2.95 |
02/13 | 198 | 202 | 198 | 202 | +3.54% | 11,503,000 | 4771億9699万 | +6.67% | 18.83 | 2.95 |
02/12 | 190 | 196 | 189 | 195 | +4.17% | 15,445,000 | 4608億6436万 | +3.56% | 18.18 | 2.85 |
02/08 | 192 | 193 | 187 | 187 | -3.91% | 10,011,000 | 4424億138万 | -0.05% | 17.46 | 2.73 |
02/07 | 196 | 198 | 193 | 195 | -0.56% | 4,930,000 | 4603億9095万 | +4.57% | 18.17 | 2.84 |
02/06 | 198 | 199 | 194 | 196 | -1.86% | 6,018,000 | 4629億9470万 | +5.73% | 18.27 | 2.86 |
02/05 | 203 | 203 | 199 | 199 | -0.2% | 6,430,000 | 4717億5278万 | +8.91% | 18.61 | 2.91 |
02/04 | 196 | 201 | 195 | 200 | +3.42% | 9,032,000 | 4726億9960万 | +9.73% | 18.65 | 2.92 |
02/01 | 194 | 196 | 193 | 193 | -0.1% | 10,625,000 | 4570億7708万 | +7.28% | 18.04 | 2.82 |
01/31 | 191 | 194 | 190 | 193 | +3.65% | 8,075,000 | 4575億5049万 | +7.99% | 18.05 | 2.83 |
01/30 | 188 | 190 | 185 | 187 | -0.37% | 7,358,000 | 4414億5456万 | +4.19% | 17.42 | 2.73 |
01/29 | 186 | 188 | 183 | 187 | -0.64% | 6,756,000 | 4431億1149万 | +5.17% | 17.48 | 2.74 |
01/28 | 192 | 193 | 187 | 188 | -0.37% | 5,843,000 | 4459億5195万 | +5.84% | 17.6 | 2.76 |
01/25 | 190 | 192 | 187 | 189 | +0.59% | 8,015,000 | 4476億889万 | +5.64% | 17.66 | 2.77 |
01/24 | 184 | 188 | 181 | 188 | +1.18% | 9,716,000 | 4450億513万 | +5.03% | 17.56 | 2.75 |
01/23 | 186 | 187 | 184 | 186 | -0.85% | 11,405,000 | 4397億9763万 | +3.8% | 17.35 | 2.72 |
01/22 | 192 | 192 | 187 | 187 | -0.79% | 6,404,000 | 4435億8490万 | +4.69% | 17.5 | 2.74 |
01/21 | 193 | 194 | 188 | 189 | -1.67% | 7,411,000 | 4471億3548万 | +5.53% | 17.64 | 2.76 |
01/18 | 189 | 193 | 188 | 192 | +1.16% | 7,530,000 | 4547億1003万 | +6.72% | 17.94 | 2.81 |
01/17 | 191 | 194 | 187 | 190 | +0.21% | 10,801,000 | 4495億253万 | +5.5% | 17.74 | 2.78 |
01/16 | 193 | 193 | 186 | 190 | +0.42% | 11,591,000 | 4485億5571万 | +5.28% | 17.7 | 2.77 |
01/15 | 183 | 190 | 181 | 189 | +2.61% | 15,749,000 | 4466億6207万 | +4.25% | 17.62 | 2.76 |
01/11 | 184 | 187 | 183 | 184 | +2% | 16,427,000 | 4353億23万 | +1.04% | 17.18 | 2.69 |
01/10 | 179 | 182 | 178 | 180 | +1.75% | 17,919,000 | 4267億7886万 | -1.48% | 16.84 | 2.64 |
01/09 | 176 | 179 | 175 | 177 | +3.63% | 12,530,000 | 4194億4101万 | -4.22% | 16.55 | 2.59 |
01/08 | 172 | 173 | 168 | 171 | +1.6% | 12,622,000 | 4047億6531万 | -8.06% | 15.97 | 2.5 |
01/07 | 165 | 170 | 164 | 168 | +6.18% | 16,462,000 | 3983億7428万 | -10% | 15.72 | 2.46 |