PBR
2019/01/30~2019/06/28
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 |
06/28 | 2,388 | 2,399 | 2,281 | 2,308 | -5.33% | 842,800 | 1126億3040万 | -9.03% | 16.41 | 1.83 |
06/27 | 2,386 | 2,445 | 2,374 | 2,438 | +1.54% | 256,600 | 1189億7440万 | -4.8% | 17.34 | 1.93 |
06/26 | 2,397 | 2,412 | 2,360 | 2,401 | -0.25% | 205,400 | 1171億6880万 | -6.83% | 17.07 | 1.9 |
06/25 | 2,452 | 2,461 | 2,407 | 2,407 | +0.08% | 477,700 | 1174億6160万 | -7.32% | 17.12 | 1.91 |
06/24 | 2,375 | 2,421 | 2,336 | 2,405 | -0.29% | 582,400 | 1173億6400万 | -8.03% | 17.1 | 1.91 |
06/21 | 2,462 | 2,468 | 2,402 | 2,412 | -2.03% | 570,900 | 1177億560万 | -8.5% | 17.15 | 1.91 |
06/20 | 2,499 | 2,507 | 2,454 | 2,462 | -0.65% | 573,500 | 1201億4560万 | -7.27% | 17.51 | 1.95 |
06/19 | 2,468 | 2,500 | 2,433 | 2,478 | +0.69% | 395,000 | 1209億2640万 | -7.16% | 17.62 | 1.97 |
06/18 | 2,510 | 2,529 | 2,428 | 2,461 | -2.46% | 515,800 | 1200億9680万 | -8.27% | 17.5 | 1.95 |
06/17 | 2,507 | 2,546 | 2,482 | 2,523 | +0.12% | 346,100 | 1231億2240万 | -6.49% | 17.94 | 2 |
06/14 | 2,504 | 2,565 | 2,482 | 2,520 | +2.07% | 655,300 | 1229億7600万 | -7.08% | 17.92 | 2 |
06/13 | 2,479 | 2,495 | 2,441 | 2,469 | 0% | 296,400 | 1204億8720万 | -9.43% | 17.56 | 1.96 |
06/12 | 2,470 | 2,518 | 2,459 | 2,469 | +2.02% | 610,300 | 1204億8720万 | -9.96% | 17.56 | 1.96 |
06/11 | 2,411 | 2,439 | 2,403 | 2,420 | +0.37% | 346,800 | 1180億9600万 | -12.13% | 17.21 | 1.92 |
06/10 | 2,460 | 2,470 | 2,405 | 2,411 | -1.23% | 266,500 | 1176億5680万 | -12.87% | 17.14 | 1.91 |
06/07 | 2,432 | 2,463 | 2,417 | 2,441 | +0.37% | 321,700 | 1191億2080万 | -12.19% | 17.36 | 1.94 |
06/06 | 2,466 | 2,492 | 2,410 | 2,432 | -0.08% | 482,600 | 1186億8160万 | -12.96% | 17.29 | 1.93 |
06/05 | 2,647 | 2,689 | 2,396 | 2,434 | -7.38% | 1,454,700 | 1187億7920万 | -13.35% | 17.31 | 1.93 |
06/04 | 2,634 | 2,635 | 2,567 | 2,628 | +0.96% | 694,700 | 1282億4640万 | -6.91% | 18.69 | 2.08 |
06/03 | 2,632 | 2,667 | 2,600 | 2,603 | -2.51% | 437,400 | 1270億2640万 | -8.09% | 18.51 | 2.06 |
05/31 | 2,700 | 2,721 | 2,632 | 2,670 | -4.13% | 614,900 | 1302億9600万 | -5.99% | 18.99 | 2.12 |
05/30 | 2,881 | 2,888 | 2,769 | 2,785 | -4.66% | 474,100 | 1359億800万 | -2.18% | 19.8 | 2.21 |
05/29 | 2,931 | 2,955 | 2,889 | 2,921 | -0.98% | 289,800 | 1425億4480万 | +2.53% | 20.77 | 2.32 |
05/28 | 2,978 | 2,978 | 2,894 | 2,950 | -1.01% | 298,400 | 1439億6000万 | +3.69% | 20.98 | 2.34 |
05/27 | 2,920 | 3,000 | 2,920 | 2,980 | +2.41% | 414,800 | 1454億2400万 | +4.93% | 21.19 | 2.36 |
05/24 | 2,847 | 2,913 | 2,840 | 2,910 | +2.32% | 274,800 | 1420億800万 | +2.72% | 20.69 | 2.31 |
05/23 | 2,850 | 2,895 | 2,826 | 2,844 | -1.35% | 230,500 | 1387億8720万 | +0.46% | 20.22 | 2.26 |
05/22 | 2,873 | 2,904 | 2,870 | 2,883 | +0.52% | 300,600 | 1406億9040万 | +1.87% | 20.5 | 2.29 |
05/21 | 2,895 | 2,914 | 2,847 | 2,868 | -1.68% | 215,900 | 1399億5840万 | +1.34% | 20.39 | 2.28 |
05/20 | 2,930 | 2,950 | 2,883 | 2,917 | +0.73% | 302,900 | 1423億4960万 | +3.07% | 20.74 | 2.31 |
05/17 | 2,813 | 2,906 | 2,798 | 2,896 | +2.95% | 365,100 | 1413億2480万 | +2.3% | 20.59 | 2.3 |
05/16 | 2,827 | 2,858 | 2,761 | 2,813 | -0.5% | 292,400 | 1372億7440万 | -0.18% | 20 | 2.23 |
05/15 | 2,869 | 2,896 | 2,808 | 2,827 | -0.42% | 307,900 | 1379億5760万 | +0.75% | 20.1 | 2.24 |
05/14 | 2,803 | 2,840 | 2,782 | 2,839 | -1.05% | 256,300 | 1385億4320万 | +1.76% | 20.19 | 2.25 |
05/13 | 2,844 | 2,889 | 2,826 | 2,869 | -0.03% | 402,300 | 1400億720万 | +3.39% | 20.4 | 2.28 |
05/10 | 2,852 | 2,907 | 2,852 | 2,870 | +0.24% | 238,500 | 1400億5600万 | +4.02% | 20.41 | 2.28 |
05/09 | 2,862 | 2,930 | 2,845 | 2,863 | +3.32% | 754,200 | 1397億1440万 | +4.34% | 20.36 | 2.27 |
05/08 | 2,746 | 2,810 | 2,741 | 2,771 | +0.87% | 342,400 | 1352億2480万 | +1.54% | 19.7 | 2.2 |
05/07 | 2,780 | 2,813 | 2,712 | 2,747 | +0.62% | 500,900 | 1340億5360万 | +1.07% | 19.53 | 2.18 |
04/26 | 2,791 | 2,808 | 2,713 | 2,730 | -2.85% | 367,600 | 1332億2400万 | +0.92% | 19.41 | 2.17 |
04/25 | 2,790 | 2,815 | 2,778 | 2,810 | +0.54% | 146,800 | 1371億2800万 | +4.27% | 19.98 | 2.23 |
04/24 | 2,798 | 2,832 | 2,790 | 2,795 | +0.4% | 219,000 | 1363億9600万 | +4.25% | 19.88 | 2.22 |
04/23 | 2,813 | 2,836 | 2,763 | 2,784 | -2.11% | 257,200 | 1358億5920万 | +4.43% | 19.8 | 2.21 |
04/22 | 2,799 | 2,844 | 2,790 | 2,844 | +1.07% | 206,600 | 1387億8720万 | +7.2% | 20.22 | 2.26 |
04/19 | 2,842 | 2,848 | 2,791 | 2,814 | -0.99% | 184,900 | 1373億2320万 | +6.63% | 20.01 | 2.23 |
04/18 | 2,833 | 2,853 | 2,819 | 2,842 | +0.32% | 165,800 | 1386億8960万 | +8.23% | 20.21 | 2.25 |
04/17 | 2,815 | 2,880 | 2,813 | 2,833 | +0.46% | 223,500 | 1382億5040万 | +8.46% | 20.15 | 2.25 |
04/16 | 2,812 | 2,844 | 2,803 | 2,820 | -0.25% | 285,900 | 1376億1600万 | +8.5% | 20.05 | 2.24 |
04/15 | 2,840 | 2,862 | 2,818 | 2,827 | +0.75% | 188,000 | 1379億5760万 | +9.36% | 20.1 | 2.24 |
04/12 | 2,831 | 2,849 | 2,801 | 2,806 | -1.65% | 291,200 | 1369億3280万 | +9.14% | 19.95 | 2.23 |
04/11 | 2,811 | 2,858 | 2,783 | 2,853 | +1.03% | 272,000 | 1392億2640万 | +11.53% | 20.29 | 2.26 |
04/10 | 2,866 | 2,881 | 2,824 | 2,824 | -2.15% | 435,700 | 1378億1120万 | +11.05% | 20.08 | 2.24 |
04/09 | 2,862 | 2,910 | 2,853 | 2,886 | +0.31% | 435,800 | 1408億3680万 | +14.34% | 20.52 | 2.29 |
04/08 | 2,940 | 2,959 | 2,855 | 2,877 | -2.31% | 859,800 | 1403億9760万 | +15.5% | 20.46 | 2.28 |
04/05 | 2,853 | 2,997 | 2,830 | 2,945 | +15.35% | 2,473,000 | 1437億1600万 | +19.86% | 20.94 | 2.34 |
04/04 | 2,520 | 2,564 | 2,459 | 2,553 | +1.03% | 571,300 | 1245億8640万 | +5.63% | 18.15 | 2.03 |
04/03 | 2,500 | 2,562 | 2,469 | 2,527 | +4.64% | 744,300 | 1233億1760万 | +5.6% | 17.97 | 2 |
04/02 | 2,481 | 2,481 | 2,404 | 2,415 | -2.42% | 421,100 | 1178億5200万 | +1.98% | 17.17 | 1.92 |
04/01 | 2,505 | 2,516 | 2,473 | 2,475 | +0.81% | 281,700 | 1207億8000万 | +5.45% | 17.6 | 1.96 |
03/29 | 2,491 | 2,498 | 2,439 | 2,455 | -1.8% | 386,000 | 1198億400万 | +5.64% | 17.46 | 1.95 |
03/28 | 2,493 | 2,524 | 2,477 | 2,500 | -0.04% | 336,300 | 1220億 | +8.6% | 17.78 | 1.98 |
03/27 | 2,504 | 2,582 | 2,480 | 2,501 | +0.93% | 472,000 | 1220億4880万 | +9.69% | 17.78 | 1.98 |
03/26 | 2,464 | 2,517 | 2,450 | 2,478 | +1.56% | 370,200 | 1209億2640万 | +9.74% | 17.62 | 1.97 |
03/25 | 2,460 | 2,479 | 2,429 | 2,440 | -1.45% | 383,300 | 1190億7200万 | +9.22% | 17.35 | 1.94 |
03/22 | 2,511 | 2,526 | 2,448 | 2,476 | +1.35% | 593,700 | 1208億2880万 | +11.99% | 17.61 | 1.96 |
03/20 | 2,434 | 2,476 | 2,434 | 2,443 | 0% | 251,100 | 1192億1840万 | +11.71% | 17.37 | 1.94 |
03/19 | 2,453 | 2,470 | 2,422 | 2,443 | -0.61% | 343,000 | 1192億1840万 | +12.84% | 17.37 | 1.94 |
03/18 | 2,487 | 2,510 | 2,453 | 2,458 | -1.13% | 328,700 | 1199億5040万 | +14.7% | 17.48 | 1.95 |
03/15 | 2,501 | 2,516 | 2,480 | 2,486 | -0.4% | 378,400 | 1213億1680万 | +17.32% | 17.68 | 1.97 |
03/14 | 2,484 | 2,504 | 2,446 | 2,496 | +0.28% | 366,100 | 1218億480万 | +19.03% | 17.75 | 1.98 |
03/13 | 2,475 | 2,528 | 2,473 | 2,489 | -0.4% | 545,200 | 1214億6320万 | +19.95% | 17.7 | 1.97 |
03/12 | 2,475 | 2,505 | 2,457 | 2,499 | +0.68% | 435,100 | 1219億5120万 | +21.78% | 17.77 | 1.98 |
03/11 | 2,475 | 2,494 | 2,439 | 2,482 | +0.32% | 410,300 | 1211億2160万 | +22.03% | 17.65 | 1.97 |
03/08 | 2,446 | 2,492 | 2,431 | 2,474 | -0.52% | 609,500 | 1207億3120万 | +22.78% | 17.59 | 1.96 |
03/07 | 2,454 | 2,508 | 2,442 | 2,487 | +0.97% | 718,900 | 1213億6560万 | +24.6% | 17.69 | 1.97 |
03/06 | 2,323 | 2,472 | 2,319 | 2,463 | +4.41% | 1,575,800 | 1201億9440万 | +24.65% | 17.51 | 1.95 |
03/05 | 2,252 | 2,359 | 2,241 | 2,359 | +14.96% | 2,281,600 | 1151億1920万 | +20.42% | 16.77 | 1.87 |
03/04 | 2,042 | 2,079 | 2,032 | 2,052 | +0.93% | 457,500 | 1001億3760万 | +5.5% | 14.59 | 1.63 |
03/01 | 1,958 | 2,038 | 1,955 | 2,033 | +4.58% | 422,300 | 992億1040万 | +4.69% | 14.46 | 1.61 |
02/28 | 1,984 | 2,017 | 1,944 | 1,944 | -0.61% | 511,200 | 948億6720万 | +0.15% | 22.61 | 1.66 |
02/27 | 1,911 | 1,962 | 1,904 | 1,956 | +3.49% | 570,400 | 954億5280万 | +0.51% | 22.75 | 1.67 |
02/26 | 1,899 | 1,899 | 1,863 | 1,890 | -0.84% | 625,000 | 922億3200万 | -3.23% | 21.98 | 1.61 |
02/25 | 1,915 | 1,929 | 1,891 | 1,906 | +0.63% | 737,900 | 930億1280万 | -2.9% | 22.17 | 1.63 |
02/22 | 1,872 | 1,902 | 1,862 | 1,894 | -0.42% | 475,100 | 924億2720万 | -4% | 22.03 | 1.62 |
02/21 | 1,946 | 1,959 | 1,873 | 1,902 | -3.01% | 579,600 | 928億1760万 | -4.08% | 22.12 | 1.63 |
02/20 | 1,946 | 1,971 | 1,925 | 1,961 | +1.66% | 521,200 | 956億9680万 | -1.56% | 22.81 | 1.68 |
02/19 | 1,895 | 1,939 | 1,883 | 1,929 | +1.74% | 326,400 | 941億3520万 | -3.5% | 22.44 | 1.65 |
02/18 | 1,857 | 1,907 | 1,852 | 1,896 | +2.49% | 415,600 | 925億2480万 | -5.53% | 22.05 | 1.62 |
02/15 | 1,860 | 1,865 | 1,832 | 1,850 | -1.91% | 405,200 | 902億8000万 | -8.33% | 21.52 | 1.58 |
02/14 | 1,883 | 1,906 | 1,878 | 1,886 | -0.11% | 264,400 | 920億3680万 | -7.19% | 21.94 | 1.61 |
02/13 | 1,911 | 1,924 | 1,885 | 1,888 | -0.21% | 377,600 | 921億3440万 | -7.54% | 21.96 | 1.61 |
02/12 | 1,875 | 1,902 | 1,856 | 1,892 | +1.12% | 493,500 | 923億2960万 | -7.66% | 22.01 | 1.62 |
02/08 | 1,900 | 1,907 | 1,851 | 1,871 | -2.25% | 523,300 | 913億480万 | -8.78% | 21.76 | 1.6 |
02/07 | 1,953 | 1,970 | 1,902 | 1,914 | -2% | 368,100 | 934億320万 | -6.63% | 22.26 | 1.64 |
02/06 | 1,944 | 1,994 | 1,931 | 1,953 | +1.88% | 502,400 | 953億640万 | -4.69% | 22.72 | 1.67 |
02/05 | 1,870 | 1,954 | 1,800 | 1,917 | -6.03% | 1,668,400 | 935億4960万 | -6.21% | 22.3 | 1.64 |
02/04 | 2,003 | 2,056 | 2,003 | 2,040 | +1.34% | 386,000 | 995億5200万 | +0.1% | 23.73 | 1.74 |
02/01 | 2,018 | 2,027 | 1,996 | 2,013 | +0.9% | 156,800 | 982億3440万 | -0.89% | 23.41 | 1.72 |
01/31 | 2,007 | 2,018 | 1,991 | 1,995 | -0.35% | 205,400 | 973億5600万 | -1.58% | 23.21 | 1.7 |
01/30 | 2,000 | 2,025 | 1,988 | 2,002 | -0.99% | 253,300 | 976億9760万 | -1.18% | 23.29 | 1.71 |