PBR
2019/03/04~2019/07/31
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 |
07/31 | 1,265 | 1,266 | 1,244 | 1,249 | -1.5% | 20,000 | 55億1108万 | +2.8% | 15.48 | 3.22 |
07/30 | 1,274 | 1,274 | 1,250 | 1,268 | +0.63% | 12,200 | 55億9492万 | +4.62% | 15.71 | 3.26 |
07/29 | 1,266 | 1,273 | 1,250 | 1,260 | +1.86% | 18,600 | 55億5962万 | +4.13% | 15.61 | 3.24 |
07/26 | 1,261 | 1,263 | 1,233 | 1,237 | -1.75% | 9,800 | 54億5813万 | +2.4% | 15.33 | 3.18 |
07/25 | 1,235 | 1,259 | 1,235 | 1,259 | +1.94% | 17,400 | 55億5521万 | +4.31% | 15.6 | 3.24 |
07/24 | 1,235 | 1,235 | 1,219 | 1,235 | +1.56% | 14,500 | 54億4931万 | +2.49% | 15.3 | 3.18 |
07/23 | 1,225 | 1,234 | 1,209 | 1,216 | 0% | 19,900 | 53億6547万 | +1% | 15.07 | 3.13 |
07/22 | 1,213 | 1,220 | 1,197 | 1,216 | +0.58% | 9,200 | 53億6547万 | +1.08% | 15.07 | 3.13 |
07/19 | 1,192 | 1,217 | 1,190 | 1,209 | +2.89% | 11,300 | 53億3459万 | +0.42% | 14.98 | 3.11 |
07/18 | 1,188 | 1,195 | 1,173 | 1,175 | -1.09% | 14,700 | 51億8457万 | -2.41% | 14.56 | 3.02 |
07/17 | 1,203 | 1,203 | 1,181 | 1,188 | -2.3% | 23,700 | 52億4193万 | -1.66% | 14.72 | 3.06 |
07/16 | 1,219 | 1,219 | 1,204 | 1,216 | -0.25% | 6,600 | 53億6547万 | +0.33% | 15.07 | 3.13 |
07/12 | 1,234 | 1,234 | 1,211 | 1,219 | -0.73% | 11,100 | 53億7871万 | +0.58% | 15.1 | 3.14 |
07/11 | 1,190 | 1,228 | 1,182 | 1,228 | +4.24% | 36,300 | 54億1842万 | +1.49% | 15.21 | 3.16 |
07/10 | 1,181 | 1,191 | 1,175 | 1,178 | -0.93% | 22,000 | 51億9780万 | -2.48% | 14.6 | 3.03 |
07/09 | 1,203 | 1,203 | 1,178 | 1,189 | -1.49% | 25,400 | 52億4634万 | -1.57% | 14.73 | 3.06 |
07/08 | 1,206 | 1,215 | 1,205 | 1,207 | -0.74% | 9,200 | 53億2576万 | +0.42% | 14.95 | 3.11 |
07/05 | 1,234 | 1,234 | 1,208 | 1,216 | -0.33% | 16,800 | 53億6547万 | +1.76% | 15.07 | 3.13 |
07/04 | 1,209 | 1,226 | 1,209 | 1,220 | +0.91% | 10,300 | 53億8312万 | +2.52% | 15.12 | 3.14 |
07/03 | 1,221 | 1,224 | 1,199 | 1,209 | -0.98% | 14,300 | 53億3459万 | +2.03% | 14.98 | 3.11 |
07/02 | 1,239 | 1,240 | 1,208 | 1,221 | -0.49% | 17,600 | 53億8754万 | +3.47% | 15.13 | 3.14 |
07/01 | 1,198 | 1,229 | 1,195 | 1,227 | +4.51% | 21,000 | 54億1401万 | +4.25% | 15.2 | 3.16 |
06/28 | 1,170 | 1,190 | 1,161 | 1,174 | +0.26% | 13,300 | 51億8015万 | +0.09% | 14.55 | 3.02 |
06/27 | 1,177 | 1,188 | 1,168 | 1,171 | -0.43% | 14,000 | 51億6692万 | +0.09% | 14.51 | 3.01 |
06/26 | 1,183 | 1,186 | 1,166 | 1,176 | -1.34% | 11,000 | 51億8898万 | +0.77% | 14.57 | 3.03 |
06/25 | 1,203 | 1,219 | 1,188 | 1,192 | -1.41% | 14,700 | 52億5958万 | +2.32% | 14.77 | 3.07 |
06/24 | 1,207 | 1,209 | 1,182 | 1,209 | +0.33% | 14,000 | 53億3459万 | +4.04% | 14.98 | 3.11 |
06/21 | 1,222 | 1,222 | 1,198 | 1,205 | -1.31% | 15,800 | 53億1694万 | +4.15% | 14.93 | 3.1 |
06/20 | 1,226 | 1,226 | 1,205 | 1,221 | +0.41% | 10,200 | 53億8754万 | +5.81% | 15.13 | 3.14 |
06/19 | 1,216 | 1,238 | 1,205 | 1,216 | +1.67% | 31,400 | 53億6547万 | +5.83% | 15.07 | 3.13 |
06/18 | 1,232 | 1,240 | 1,194 | 1,196 | -0.17% | 37,600 | 52億7723万 | +4.45% | 14.82 | 3.08 |
06/17 | 1,218 | 1,235 | 1,190 | 1,198 | -2.44% | 18,600 | 52億8605万 | +4.81% | 14.84 | 3.08 |
06/14 | 1,225 | 1,247 | 1,214 | 1,228 | -0.08% | 15,900 | 54億1842万 | +7.44% | 15.21 | 3.16 |
06/13 | 1,256 | 1,262 | 1,221 | 1,229 | -3.46% | 41,300 | 54億2283万 | +7.71% | 15.23 | 3.16 |
06/12 | 1,270 | 1,287 | 1,243 | 1,273 | -0.31% | 56,400 | 56億1698万 | +11.67% | 15.77 | 3.28 |
06/11 | 1,247 | 1,290 | 1,228 | 1,277 | +3.65% | 86,200 | 56億3463万 | +12.41% | 15.82 | 3.29 |
06/10 | 1,197 | 1,242 | 1,185 | 1,232 | +5.57% | 75,300 | 54億3607万 | +8.74% | 15.26 | 3.17 |
06/07 | 1,200 | 1,207 | 1,159 | 1,167 | -0.51% | 54,100 | 51億4927万 | +3% | 14.46 | 3 |
06/06 | 1,169 | 1,209 | 1,142 | 1,173 | +0.51% | 82,300 | 51億7574万 | +3.35% | 14.53 | 3.02 |
06/05 | 1,117 | 1,169 | 1,094 | 1,167 | +10.41% | 83,000 | 51億4927万 | +2.73% | 14.46 | 3 |
06/04 | 1,030 | 1,057 | 1,020 | 1,057 | +2.82% | 39,800 | 46億6390万 | -7.12% | 13.1 | 2.72 |
06/03 | 1,073 | 1,073 | 1,022 | 1,028 | -4.81% | 89,600 | 45億3594万 | -10.14% | 12.74 | 2.65 |
05/31 | 1,103 | 1,107 | 1,080 | 1,080 | -1.1% | 28,300 | 47億6539万 | -6.25% | 13.38 | 2.78 |
05/30 | 1,099 | 1,105 | 1,088 | 1,092 | -1% | 16,500 | 48億1834万 | -5.62% | 13.53 | 2.81 |
05/29 | 1,125 | 1,125 | 1,095 | 1,103 | -2.73% | 15,400 | 48億6687万 | -5.16% | 13.67 | 2.84 |
05/28 | 1,124 | 1,137 | 1,118 | 1,134 | +1.34% | 34,700 | 50億366万 | -2.99% | 14.05 | 2.92 |
05/27 | 1,137 | 1,137 | 1,105 | 1,119 | +0.72% | 13,000 | 49億3747万 | -4.77% | 13.86 | 2.88 |
05/24 | 1,114 | 1,122 | 1,092 | 1,111 | +0.82% | 20,300 | 49億217万 | -5.85% | 13.77 | 2.86 |
05/23 | 1,127 | 1,139 | 1,100 | 1,102 | -2.04% | 18,200 | 48億6246万 | -7.08% | 13.65 | 2.84 |
05/22 | 1,111 | 1,130 | 1,096 | 1,125 | +2.65% | 18,400 | 49億6395万 | -5.86% | 13.94 | 2.9 |
05/21 | 1,099 | 1,099 | 1,059 | 1,096 | -0.72% | 21,200 | 48億3599万 | -8.82% | 13.58 | 2.82 |
05/20 | 1,125 | 1,139 | 1,098 | 1,104 | -1.95% | 18,600 | 48億7128万 | -8.84% | 13.68 | 2.84 |
05/17 | 1,110 | 1,141 | 1,108 | 1,126 | +2.74% | 28,200 | 49億6836万 | -7.63% | 13.95 | 2.9 |
05/16 | 1,110 | 1,112 | 1,080 | 1,096 | -0.72% | 24,300 | 48億3599万 | -10.68% | 13.58 | 2.82 |
05/15 | 1,161 | 1,161 | 1,093 | 1,104 | -4.91% | 44,000 | 48億7128万 | -10.75% | 13.68 | 2.84 |
05/14 | 1,070 | 1,174 | 1,044 | 1,161 | -2.44% | 80,700 | 51億2279万 | -6.9% | 14.38 | 2.99 |
05/13 | 1,206 | 1,206 | 1,172 | 1,190 | -0.08% | 31,600 | 52億5075万 | -5.25% | 14.74 | 3.06 |
05/10 | 1,178 | 1,207 | 1,167 | 1,191 | +0.68% | 30,100 | 52億5516万 | -5.7% | 14.76 | 3.07 |
05/09 | 1,193 | 1,193 | 1,166 | 1,183 | -0.59% | 25,100 | 52億1986万 | -6.85% | 14.66 | 3.05 |
05/08 | 1,185 | 1,203 | 1,182 | 1,190 | -0.92% | 25,500 | 52億5075万 | -6.89% | 14.74 | 3.06 |
05/07 | 1,211 | 1,225 | 1,197 | 1,201 | -1.31% | 15,700 | 52億9929万 | -6.54% | 14.88 | 3.09 |
04/26 | 1,216 | 1,220 | 1,192 | 1,217 | +0.08% | 14,400 | 53億6989万 | -5.8% | 15.08 | 3.13 |
04/25 | 1,202 | 1,218 | 1,198 | 1,216 | +1.16% | 12,100 | 53億6547万 | -6.39% | 15.07 | 3.13 |
04/24 | 1,219 | 1,227 | 1,201 | 1,202 | -1.39% | 21,400 | 53億370万 | -8.03% | 14.89 | 3.09 |
04/23 | 1,213 | 1,221 | 1,201 | 1,219 | +0.49% | 9,300 | 53億7871万 | -7.44% | 15.1 | 3.14 |
04/22 | 1,227 | 1,227 | 1,205 | 1,213 | -0.74% | 11,000 | 53億5224万 | -8.31% | 15.03 | 3.12 |
04/19 | 1,217 | 1,225 | 1,212 | 1,222 | +1.08% | 16,200 | 53億9195万 | -8.12% | 15.14 | 3.15 |
04/18 | 1,245 | 1,245 | 1,207 | 1,209 | -3.2% | 37,500 | 53億3459万 | -9.37% | 14.98 | 3.11 |
04/17 | 1,266 | 1,274 | 1,237 | 1,249 | +0.16% | 25,900 | 55億1108万 | -6.86% | 15.48 | 3.22 |
04/16 | 1,272 | 1,286 | 1,243 | 1,247 | -1.81% | 22,000 | 55億226万 | -7.29% | 15.45 | 3.21 |
04/15 | 1,261 | 1,280 | 1,260 | 1,270 | +1.84% | 21,100 | 56億374万 | -5.72% | 15.74 | 3.27 |
04/12 | 1,255 | 1,263 | 1,242 | 1,247 | -1.11% | 31,500 | 55億226万 | -7.42% | 15.45 | 3.21 |
04/11 | 1,329 | 1,336 | 1,258 | 1,261 | -4.83% | 45,800 | 55億6403万 | -6.52% | 15.62 | 3.25 |
04/10 | 1,305 | 1,325 | 1,299 | 1,325 | +1.38% | 7,400 | 58億4643万 | -1.85% | 16.42 | 3.41 |
04/09 | 1,313 | 1,318 | 1,293 | 1,307 | -0.46% | 25,400 | 57億6700万 | -3.11% | 16.19 | 3.36 |
04/08 | 1,311 | 1,324 | 1,309 | 1,313 | +0.08% | 14,200 | 57億9348万 | -2.67% | 16.27 | 3.38 |
04/05 | 1,318 | 1,340 | 1,311 | 1,312 | -0.83% | 13,900 | 57億8906万 | -2.67% | 16.26 | 3.38 |
04/04 | 1,350 | 1,361 | 1,322 | 1,323 | -1.85% | 16,400 | 58億3760万 | -1.78% | 16.39 | 3.41 |
04/03 | 1,354 | 1,357 | 1,326 | 1,348 | -0.37% | 16,500 | 59億4791万 | +0.15% | 16.7 | 3.47 |
04/02 | 1,415 | 1,415 | 1,348 | 1,353 | -3.29% | 28,400 | 59億6997万 | +0.74% | 16.76 | 3.48 |
04/01 | 1,379 | 1,412 | 1,357 | 1,399 | +2.34% | 44,700 | 61億7294万 | +4.25% | 17.33 | 3.6 |
03/29 | 1,365 | 1,376 | 1,326 | 1,367 | +0.89% | 37,600 | 60億3175万 | +2.01% | 41.83 | 4 |
03/28 | 1,380 | 1,380 | 1,343 | 1,355 | -1.81% | 21,700 | 59億7880万 | +1.27% | 41.46 | 3.97 |
03/27 | 1,364 | 1,393 | 1,352 | 1,380 | +0.88% | 33,400 | 60億8911万 | +3.14% | 42.23 | 4.04 |
03/26 | 1,367 | 1,384 | 1,360 | 1,368 | -0.07% | 36,000 | 60億3616万 | +2.4% | 41.86 | 4 |
03/25 | 1,357 | 1,372 | 1,345 | 1,369 | -2% | 26,900 | 60億4057万 | +2.47% | 41.89 | 4.01 |
03/22 | 1,429 | 1,429 | 1,380 | 1,397 | -1.76% | 30,900 | 61億6412万 | +5.04% | 42.75 | 4.09 |
03/20 | 1,431 | 1,435 | 1,404 | 1,422 | -1.25% | 30,400 | 62億7443万 | +7.32% | 43.51 | 4.16 |
03/19 | 1,366 | 1,464 | 1,344 | 1,440 | +4.96% | 161,500 | 63億5385万 | +9.34% | 44.06 | 4.21 |
03/18 | 1,405 | 1,405 | 1,356 | 1,372 | -0.87% | 38,100 | 60億5381万 | +4.97% | 41.98 | 4.02 |
03/15 | 1,340 | 1,415 | 1,340 | 1,384 | +3.67% | 66,500 | 61億676万 | +6.71% | 42.35 | 4.05 |
03/14 | 1,383 | 1,409 | 1,326 | 1,335 | -2.77% | 55,700 | 58億9055万 | +3.65% | 40.85 | 3.91 |
03/13 | 1,350 | 1,379 | 1,331 | 1,373 | +1.78% | 62,700 | 60億5822万 | +7.1% | 42.01 | 4.02 |
03/12 | 1,347 | 1,370 | 1,333 | 1,349 | +2.35% | 62,000 | 59億5232万 | +5.8% | 41.28 | 3.95 |
03/11 | 1,265 | 1,319 | 1,255 | 1,318 | +4.85% | 63,500 | 58億1554万 | +3.86% | 40.33 | 3.86 |
03/08 | 1,279 | 1,289 | 1,245 | 1,257 | -2.71% | 49,800 | 55億4638万 | -0.32% | 38.46 | 3.68 |
03/07 | 1,294 | 1,323 | 1,275 | 1,292 | +0.39% | 55,200 | 57億82万 | +2.87% | 39.53 | 3.78 |
03/06 | 1,292 | 1,309 | 1,272 | 1,287 | -1.08% | 21,600 | 56億7875万 | +3.21% | 39.38 | 3.77 |
03/05 | 1,300 | 1,314 | 1,288 | 1,301 | -0.84% | 18,000 | 57億4053万 | +4.83% | 39.81 | 3.81 |
03/04 | 1,312 | 1,335 | 1,297 | 1,312 | +1.08% | 41,900 | 57億8906万 | +6.32% | 40.15 | 3.84 |