PBR
2019/02/05~2019/07/04
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 |
07/04 | 3,125 | 3,135 | 3,115 | 3,120 | +0.16% | 1,600 | 312億 | +2.73% | 23.53 | 1.3 |
07/03 | 3,125 | 3,125 | 3,110 | 3,115 | -0.48% | 800 | 311億5000万 | +2.7% | 23.49 | 1.29 |
07/02 | 3,125 | 3,130 | 3,115 | 3,130 | +0.64% | 1,000 | 313億 | +3.3% | 23.61 | 1.3 |
07/01 | 3,110 | 3,150 | 3,110 | 3,110 | +0.16% | 4,200 | 311億 | +2.81% | 23.46 | 1.29 |
06/28 | 3,070 | 3,105 | 3,070 | 3,105 | +1.8% | 3,400 | 310億5000万 | +2.78% | 23.42 | 1.29 |
06/27 | 3,045 | 3,060 | 3,045 | 3,050 | +0.49% | 2,800 | 305億 | +1.09% | 23 | 1.27 |
06/26 | 3,040 | 3,045 | 3,025 | 3,035 | -0.16% | 1,000 | 303億5000万 | +0.66% | 22.89 | 1.26 |
06/25 | 3,015 | 3,045 | 3,015 | 3,040 | +1% | 2,400 | 304億 | +0.9% | 22.93 | 1.26 |
06/24 | 3,015 | 3,020 | 3,005 | 3,010 | +0.33% | 1,900 | 301億 | -0.03% | 22.7 | 1.25 |
06/21 | 3,015 | 3,015 | 3,000 | 3,000 | -0.33% | 700 | 300億 | -0.33% | 22.63 | 1.25 |
06/20 | 3,010 | 3,020 | 3,005 | 3,010 | +0.33% | 800 | 301億 | 0% | 22.7 | 1.25 |
06/19 | 3,015 | 3,015 | 3,000 | 3,000 | 0% | 300 | 300億 | -0.27% | 22.63 | 1.25 |
06/18 | 3,000 | 3,015 | 3,000 | 3,000 | +0.1% | 700 | 300億 | -0.23% | 22.63 | 1.25 |
06/17 | 2,993 | 3,005 | 2,993 | 2,997 | -0.43% | 2,300 | 299億7000万 | -0.3% | 22.6 | 1.24 |
06/14 | 3,005 | 3,015 | 3,005 | 3,010 | +0.17% | 300 | 301億 | +0.17% | 22.7 | 1.25 |
06/13 | 3,020 | 3,020 | 3,000 | 3,005 | -0.66% | 1,800 | 300億5000万 | +0.07% | 22.66 | 1.25 |
06/12 | 3,020 | 3,030 | 3,020 | 3,025 | +0.17% | 600 | 302億5000万 | +0.73% | 22.81 | 1.26 |
06/11 | 3,025 | 3,025 | 3,015 | 3,020 | 0% | 900 | 302億 | +0.63% | 22.78 | 1.25 |
06/10 | 3,015 | 3,030 | 3,010 | 3,020 | +0.17% | 1,200 | 302億 | +0.67% | 22.78 | 1.25 |
06/07 | 3,015 | 3,025 | 3,015 | 3,015 | -0.17% | 600 | 301億5000万 | +0.53% | 22.74 | 1.25 |
06/06 | 3,015 | 3,020 | 3,015 | 3,020 | +0.17% | 400 | 302億 | +0.73% | 22.78 | 1.25 |
06/05 | 3,015 | 3,020 | 3,010 | 3,015 | +0.17% | 1,300 | 301億5000万 | +0.63% | 22.74 | 1.25 |
06/04 | 3,025 | 3,025 | 3,010 | 3,010 | -0.66% | 1,100 | 301億 | +0.5% | 22.7 | 1.25 |
06/03 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 500 | 303億 | +1.2% | 22.85 | 1.26 |
05/31 | 3,010 | 3,030 | 3,010 | 3,030 | 0% | 800 | 303億 | +1.27% | 22.85 | 1.26 |
05/30 | 3,015 | 3,030 | 3,015 | 3,030 | 0% | 800 | 303億 | +1.3% | 22.85 | 1.26 |
05/29 | 3,010 | 3,030 | 3,010 | 3,030 | +0.66% | 1,700 | 303億 | +1.37% | 22.85 | 1.26 |
05/28 | 3,010 | 3,015 | 3,010 | 3,010 | 0% | 1,000 | 301億 | +0.77% | 22.7 | 1.25 |
05/27 | 3,000 | 3,015 | 2,993 | 3,010 | +0.37% | 2,600 | 301億 | +0.8% | 22.7 | 1.25 |
05/24 | 2,999 | 2,999 | 2,989 | 2,999 | 0% | 500 | 299億9000万 | +0.44% | 22.62 | 1.25 |
05/23 | 2,989 | 3,000 | 2,989 | 2,999 | +0.3% | 900 | 299億9000万 | +0.44% | 22.62 | 1.25 |
05/22 | 2,992 | 2,992 | 2,989 | 2,990 | -0.07% | 400 | 299億 | +0.13% | 22.55 | 1.24 |
05/21 | 2,993 | 2,993 | 2,975 | 2,992 | +0.03% | 1,300 | 299億2000万 | +0.2% | 22.57 | 1.24 |
05/20 | 2,985 | 2,995 | 2,985 | 2,991 | +0.2% | 900 | 299億1000万 | +0.17% | 22.56 | 1.24 |
05/17 | 2,990 | 2,990 | 2,985 | 2,985 | +0.3% | 500 | 298億5000万 | -0.07% | 22.51 | 1.24 |
05/16 | 2,980 | 2,989 | 2,975 | 2,976 | +0.03% | 1,000 | 297億6000万 | -0.4% | 22.45 | 1.24 |
05/15 | 2,950 | 2,975 | 2,950 | 2,975 | +0.13% | 2,300 | 297億5000万 | -0.47% | 22.44 | 1.24 |
05/14 | 2,970 | 2,971 | 2,951 | 2,971 | +0.2% | 1,900 | 297億1000万 | -0.7% | 22.41 | 1.23 |
05/13 | 2,967 | 2,984 | 2,951 | 2,965 | -0.07% | 1,600 | 296億5000万 | -1.07% | 22.36 | 1.23 |
05/10 | 2,973 | 2,995 | 2,967 | 2,967 | -0.74% | 1,300 | 296億7000万 | -1.13% | 22.38 | 1.23 |
05/09 | 2,989 | 2,989 | 2,950 | 2,989 | +0.13% | 2,200 | 298億9000万 | -0.53% | 22.54 | 1.24 |
05/08 | 2,998 | 2,998 | 2,981 | 2,985 | -0.47% | 1,100 | 298億5000万 | -0.73% | 22.51 | 1.24 |
05/07 | 2,989 | 3,000 | 2,989 | 2,999 | +0.33% | 2,900 | 299億9000万 | -0.3% | 22.62 | 1.25 |
04/26 | 2,990 | 2,991 | 2,971 | 2,989 | +0.03% | 900 | 298億9000万 | -0.83% | 22.54 | 1.24 |
04/25 | 2,969 | 2,988 | 2,969 | 2,988 | +0.71% | 1,300 | 298億8000万 | -1.09% | 22.54 | 1.24 |
04/24 | 2,986 | 2,986 | 2,967 | 2,967 | -0.87% | 4,400 | 296億7000万 | -2.08% | 22.38 | 1.23 |
04/23 | 2,993 | 3,030 | 2,988 | 2,993 | +0.1% | 8,100 | 299億3000万 | -1.51% | 22.57 | 1.24 |
04/22 | 2,990 | 2,990 | 2,982 | 2,990 | +0.23% | 1,000 | 299億 | -1.87% | 22.55 | 1.24 |
04/19 | 2,990 | 2,990 | 2,983 | 2,983 | -0.3% | 600 | 298億3000万 | -2.36% | 22.5 | 1.24 |
04/18 | 2,982 | 2,993 | 2,979 | 2,992 | +0.4% | 900 | 299億2000万 | -2.32% | 22.57 | 1.24 |
04/17 | 2,990 | 2,995 | 2,980 | 2,980 | -0.1% | 2,100 | 298億 | -2.93% | 22.48 | 1.24 |
04/16 | 2,990 | 3,000 | 2,983 | 2,983 | -0.27% | 1,800 | 298億3000万 | -3.09% | 22.5 | 1.24 |
04/15 | 2,999 | 2,999 | 2,990 | 2,991 | -0.27% | 1,600 | 299億1000万 | -3.05% | 22.56 | 1.24 |
04/12 | 3,000 | 3,015 | 2,999 | 2,999 | -0.53% | 1,000 | 299億9000万 | -3.04% | 22.62 | 1.25 |
04/11 | 3,000 | 3,015 | 3,000 | 3,015 | +0.84% | 1,500 | 301億5000万 | -2.77% | 22.74 | 1.25 |
04/10 | 2,996 | 3,000 | 2,983 | 2,990 | -0.2% | 1,700 | 299億 | -3.83% | 22.55 | 1.24 |
04/09 | 2,981 | 2,996 | 2,981 | 2,996 | +0.2% | 1,700 | 299億6000万 | -3.94% | 22.6 | 1.24 |
04/08 | 2,995 | 2,997 | 2,982 | 2,990 | -0.66% | 2,800 | 299億 | -4.44% | 22.55 | 1.24 |
04/05 | 3,010 | 3,080 | 2,990 | 3,010 | -0.17% | 1,800 | 301億 | -4.11% | 22.7 | 1.25 |
04/04 | 3,000 | 3,015 | 2,975 | 3,015 | +0.5% | 5,600 | 301億5000万 | -4.22% | 22.74 | 1.25 |
04/03 | 3,055 | 3,055 | 3,000 | 3,000 | -2.12% | 5,900 | 300億 | -4.91% | 22.63 | 1.25 |
04/02 | 3,050 | 3,065 | 3,035 | 3,065 | -0.97% | 1,600 | 306億5000万 | -3.1% | 23.12 | 1.27 |
04/01 | 3,045 | 3,095 | 3,030 | 3,095 | +1.31% | 600 | 309億5000万 | -2.49% | 23.34 | 1.28 |
03/29 | 3,060 | 3,080 | 3,030 | 3,055 | -0.16% | 1,800 | 305億5000万 | -3.96% | 23.04 | 1.27 |
03/28 | 3,050 | 3,085 | 3,050 | 3,060 | +0.49% | 1,700 | 306億 | -4.11% | 23.08 | 1.27 |
03/27 | 3,010 | 3,120 | 3,010 | 3,045 | +0.83% | 3,000 | 304億5000万 | -4.81% | 22.97 | 1.26 |
03/26 | 3,120 | 3,120 | 3,010 | 3,020 | -3.82% | 5,100 | 302億 | -5.83% | 22.78 | 1.25 |
03/25 | 3,135 | 3,140 | 3,110 | 3,140 | -0.95% | 4,200 | 314億 | -2.33% | 23.68 | 1.3 |
03/22 | 3,195 | 3,195 | 3,140 | 3,170 | -0.78% | 4,100 | 317億 | -1.49% | 23.91 | 1.32 |
03/20 | 3,195 | 3,195 | 3,175 | 3,195 | 0% | 3,600 | 319億5000万 | -0.71% | 24.1 | 1.33 |
03/19 | 3,200 | 3,200 | 3,160 | 3,195 | -0.16% | 900 | 319億5000万 | -0.71% | 24.1 | 1.33 |
03/18 | 3,175 | 3,200 | 3,160 | 3,200 | +0.16% | 900 | 320億 | -0.56% | 24.13 | 1.33 |
03/15 | 3,195 | 3,195 | 3,165 | 3,195 | +0.47% | 1,600 | 319億5000万 | -0.71% | 24.1 | 1.33 |
03/14 | 3,165 | 3,180 | 3,165 | 3,180 | +0.63% | 400 | 318億 | -1.15% | 23.98 | 1.32 |
03/13 | 3,175 | 3,195 | 3,150 | 3,160 | -0.63% | 1,600 | 316億 | -1.74% | 23.83 | 1.31 |
03/12 | 3,185 | 3,190 | 3,160 | 3,180 | +0.32% | 1,200 | 318億 | -1.09% | 23.98 | 1.32 |
03/11 | 3,175 | 3,185 | 3,140 | 3,170 | -0.63% | 3,300 | 317億 | -1.37% | 23.91 | 1.32 |
03/08 | 3,165 | 3,195 | 3,160 | 3,190 | 0% | 1,900 | 319億 | -0.75% | 24.06 | 1.32 |
03/07 | 3,210 | 3,215 | 3,190 | 3,190 | -1.09% | 2,100 | 319億 | -0.65% | 24.06 | 1.32 |
03/06 | 3,225 | 3,240 | 3,225 | 3,225 | -0.46% | 1,100 | 322億5000万 | +0.53% | 24.32 | 1.34 |
03/05 | 3,225 | 3,240 | 3,225 | 3,240 | -0.15% | 1,300 | 324億 | +1.19% | 24.44 | 1.35 |
03/04 | 3,250 | 3,255 | 3,220 | 3,245 | 0% | 4,500 | 324億5000万 | +1.56% | 24.47 | 1.35 |
03/01 | 3,215 | 3,250 | 3,195 | 3,245 | +0.62% | 3,100 | 324億5000万 | +1.85% | 24.47 | 1.35 |
02/28 | 3,205 | 3,240 | 3,190 | 3,225 | +0.94% | 3,300 | 322億5000万 | +1.48% | - | 1.34 |
02/27 | 3,195 | 3,260 | 3,190 | 3,195 | -0.16% | 3,800 | 319億5000万 | +0.79% | - | 1.33 |
02/26 | 3,290 | 3,290 | 3,190 | 3,200 | -3.76% | 14,700 | 320億 | +1.17% | - | 1.33 |
02/25 | 3,300 | 3,345 | 3,295 | 3,325 | +1.06% | 41,200 | 332億5000万 | +5.35% | - | 1.38 |
02/22 | 3,285 | 3,295 | 3,265 | 3,290 | +0.15% | 5,300 | 329億 | +4.68% | - | 1.37 |
02/21 | 3,270 | 3,285 | 3,250 | 3,285 | +0.77% | 6,200 | 328億5000万 | +4.89% | - | 1.37 |
02/20 | 3,250 | 3,265 | 3,235 | 3,260 | +0.46% | 5,900 | 326億 | +4.49% | - | 1.36 |
02/19 | 3,230 | 3,245 | 3,210 | 3,245 | +0.46% | 2,900 | 324億5000万 | +4.34% | - | 1.35 |
02/18 | 3,230 | 3,235 | 3,200 | 3,230 | +0.62% | 4,300 | 323億 | +4.19% | - | 1.34 |
02/15 | 3,185 | 3,210 | 3,180 | 3,210 | +0.94% | 6,100 | 321億 | +3.82% | - | 1.34 |
02/14 | 3,200 | 3,200 | 3,175 | 3,180 | -0.31% | 2,600 | 318億 | +3.11% | - | 1.32 |
02/13 | 3,190 | 3,200 | 3,180 | 3,190 | 0% | 2,500 | 319億 | +3.67% | - | 1.33 |
02/12 | 3,190 | 3,200 | 3,150 | 3,190 | -0.31% | 8,300 | 319億 | +3.94% | - | 1.33 |
02/08 | 3,165 | 3,200 | 3,155 | 3,200 | +1.11% | 7,400 | 320億 | +4.54% | - | 1.33 |
02/07 | 3,170 | 3,170 | 3,155 | 3,165 | +0.32% | 2,800 | 316億5000万 | +3.7% | - | 1.32 |
02/06 | 3,165 | 3,170 | 3,145 | 3,155 | +0.48% | 2,600 | 315億5000万 | +3.75% | - | 1.31 |
02/05 | 3,165 | 3,170 | 3,140 | 3,140 | -0.79% | 2,000 | 314億 | +3.87% | - | 1.31 |