PBR
2019/03/20~2019/08/19
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 |
08/19 | 780 | 784 | 779 | 782 | +0.39% | 20,900 | 72億1449万 | +1.82% | - | 3 |
08/16 | 778 | 779 | 771 | 779 | +0.13% | 8,400 | 71億8682万 | +1.7% | - | 2.99 |
08/15 | 768 | 778 | 767 | 778 | +0.26% | 13,400 | 71億7759万 | +1.7% | - | 2.98 |
08/14 | 776 | 777 | 772 | 776 | 0% | 11,100 | 71億5914万 | +1.57% | - | 2.98 |
08/13 | 770 | 777 | 764 | 776 | +0.52% | 14,900 | 71億5914万 | +1.7% | - | 2.98 |
08/09 | 780 | 780 | 772 | 772 | -0.77% | 7,600 | 71億2224万 | +1.45% | - | 2.96 |
08/08 | 779 | 780 | 773 | 778 | +0.13% | 10,600 | 71億7759万 | +2.37% | - | 2.98 |
08/07 | 777 | 784 | 777 | 777 | 0% | 8,300 | 71億6836万 | +2.37% | - | 2.98 |
08/06 | 758 | 777 | 750 | 777 | +1.17% | 20,900 | 71億6836万 | +2.64% | - | 2.98 |
08/05 | 769 | 775 | 765 | 768 | -0.39% | 14,800 | 70億8533万 | +1.59% | - | 2.95 |
08/02 | 770 | 777 | 770 | 771 | -1.53% | 16,100 | 71億1301万 | +2.25% | - | 2.96 |
08/01 | 787 | 787 | 774 | 783 | -0.76% | 10,600 | 72億2372万 | +3.98% | - | 3 |
07/31 | 787 | 790 | 782 | 789 | +0.25% | 15,900 | 72億7907万 | +5.06% | - | 3.03 |
07/30 | 780 | 787 | 780 | 787 | +1.55% | 12,800 | 72億6062万 | +5.21% | - | 3.02 |
07/29 | 772 | 775 | 770 | 775 | +1.04% | 14,100 | 71億4991万 | +3.89% | - | 2.97 |
07/26 | 764 | 767 | 760 | 767 | +0.52% | 8,000 | 70億7611万 | +3.09% | - | 2.94 |
07/25 | 754 | 764 | 754 | 763 | +1.19% | 12,400 | 70億3920万 | +2.83% | - | 2.93 |
07/24 | 754 | 755 | 753 | 754 | +0.13% | 5,100 | 69億5617万 | +1.75% | - | 2.89 |
07/23 | 748 | 753 | 745 | 753 | +0.67% | 5,700 | 69億4695万 | +1.76% | - | 2.89 |
07/22 | 751 | 753 | 747 | 748 | 0% | 7,800 | 68億8055万 | +1.22% | - | 2.86 |
07/19 | 745 | 751 | 743 | 748 | +0.81% | 6,200 | 68億8055万 | +1.22% | - | 2.86 |
07/18 | 758 | 758 | 735 | 742 | -1.72% | 19,800 | 68億2536万 | +0.54% | - | 2.84 |
07/17 | 752 | 761 | 750 | 755 | +0.4% | 15,300 | 69億4494万 | +2.3% | - | 2.89 |
07/16 | 750 | 752 | 745 | 752 | +0.4% | 5,700 | 69億1734万 | +2.04% | - | 2.88 |
07/12 | 745 | 749 | 741 | 749 | +0.54% | 7,800 | 68億8975万 | +1.77% | - | 2.86 |
07/11 | 740 | 747 | 737 | 745 | +0.68% | 6,500 | 68億5295万 | +1.36% | - | 2.85 |
07/10 | 740 | 741 | 735 | 740 | -0.8% | 19,700 | 68億696万 | +0.82% | - | 2.83 |
07/09 | 749 | 749 | 742 | 746 | -0.4% | 8,500 | 68億6215万 | +1.91% | - | 2.85 |
07/08 | 742 | 749 | 740 | 749 | +1.22% | 10,400 | 68億8975万 | +2.46% | - | 2.86 |
07/05 | 743 | 749 | 740 | 740 | -0.67% | 10,200 | 68億696万 | +1.51% | - | 2.83 |
07/04 | 742 | 745 | 740 | 745 | +0.4% | 8,900 | 68億5295万 | +2.34% | - | 2.85 |
07/03 | 742 | 743 | 738 | 742 | +0.13% | 5,800 | 68億2536万 | +2.06% | - | 2.84 |
07/02 | 741 | 744 | 738 | 741 | 0% | 7,600 | 68億1616万 | +2.07% | - | 2.83 |
07/01 | 743 | 744 | 738 | 741 | +0.68% | 6,800 | 68億1616万 | +2.21% | - | 2.83 |
06/28 | 736 | 737 | 733 | 736 | 0% | 9,100 | 67億7016万 | +1.52% | - | 2.82 |
06/27 | 729 | 739 | 728 | 736 | +0.96% | 6,700 | 67億7016万 | +1.66% | - | 2.82 |
06/26 | 728 | 730 | 726 | 729 | 0% | 6,400 | 67億577万 | +0.69% | - | 2.79 |
06/25 | 723 | 729 | 723 | 729 | +0.83% | 5,000 | 67億577万 | +0.69% | - | 2.79 |
06/24 | 721 | 728 | 721 | 723 | -0.14% | 7,200 | 66億2159万 | -0.14% | - | 2.75 |
06/21 | 734 | 734 | 724 | 724 | -0.55% | 5,000 | 66億3075万 | 0% | - | 2.76 |
06/20 | 726 | 732 | 726 | 728 | -0.27% | 5,400 | 66億6738万 | +0.28% | - | 2.77 |
06/19 | 731 | 735 | 730 | 730 | +0.27% | 3,900 | 66億8570万 | +0.55% | - | 2.78 |
06/18 | 739 | 739 | 727 | 728 | -1.49% | 8,000 | 66億6738万 | +0.28% | - | 2.77 |
06/17 | 734 | 739 | 734 | 739 | +0.41% | 2,800 | 67億6813万 | +1.65% | - | 2.81 |
06/14 | 739 | 739 | 735 | 736 | +0.41% | 6,700 | 67億4065万 | +1.24% | - | 2.8 |
06/13 | 733 | 736 | 729 | 733 | +0.41% | 5,600 | 67億1318万 | +0.69% | - | 2.79 |
06/12 | 733 | 735 | 727 | 730 | -0.14% | 7,800 | 66億8570万 | +0.27% | - | 2.78 |
06/11 | 730 | 733 | 722 | 731 | +0.97% | 6,300 | 66億9486万 | +0.14% | - | 2.78 |
06/10 | 730 | 732 | 722 | 724 | -0.28% | 5,200 | 66億3075万 | -0.96% | - | 2.76 |
06/07 | 718 | 727 | 718 | 726 | +1.68% | 5,500 | 66億4907万 | -0.95% | - | 2.76 |
06/06 | 713 | 718 | 711 | 714 | +0.28% | 7,100 | 65億3916万 | -2.86% | - | 2.72 |
06/05 | 708 | 716 | 708 | 712 | +0.85% | 10,100 | 65億2085万 | -3.39% | - | 2.71 |
06/04 | 713 | 713 | 706 | 706 | -0.7% | 8,000 | 64億6590万 | -4.47% | - | 2.69 |
06/03 | 714 | 715 | 711 | 711 | -0.56% | 10,800 | 65億1169万 | -4.05% | - | 2.71 |
05/31 | 716 | 725 | 712 | 715 | -0.14% | 6,500 | 65億4832万 | -3.77% | - | 2.72 |
05/30 | 718 | 725 | 711 | 716 | -0.28% | 7,800 | 65億5748万 | -3.76% | - | 2.73 |
05/29 | 721 | 722 | 716 | 718 | -0.28% | 4,600 | 65億7580万 | -3.62% | - | 2.73 |
05/28 | 722 | 722 | 712 | 720 | -0.69% | 11,200 | 65億9412万 | -3.36% | - | 2.74 |
05/27 | 724 | 725 | 721 | 725 | +0.14% | 7,500 | 66億3991万 | -2.82% | - | 2.76 |
05/24 | 727 | 730 | 721 | 724 | -0.28% | 7,500 | 66億3075万 | -2.95% | - | 2.76 |
05/23 | 726 | 735 | 723 | 726 | -1.09% | 7,000 | 66億4907万 | -2.68% | - | 2.76 |
05/22 | 724 | 734 | 720 | 734 | +1.24% | 13,300 | 67億2233万 | -1.74% | - | 2.8 |
05/21 | 736 | 736 | 724 | 725 | -1.63% | 8,300 | 66億301万 | -2.95% | - | 2.75 |
05/20 | 748 | 750 | 685 | 737 | -2.51% | 30,600 | 67億1230万 | -1.34% | - | 2.79 |
05/17 | 734 | 756 | 731 | 756 | +3% | 8,100 | 68億8534万 | +1.2% | - | 2.86 |
05/16 | 733 | 743 | 731 | 734 | -0.41% | 9,200 | 66億8497万 | -1.61% | - | 2.78 |
05/15 | 742 | 747 | 736 | 737 | -0.94% | 5,900 | 67億1230万 | -1.21% | - | 2.79 |
05/14 | 739 | 746 | 730 | 744 | -0.67% | 11,200 | 67億7605万 | -0.13% | - | 2.82 |
05/13 | 747 | 756 | 744 | 749 | +0.54% | 5,700 | 68億2159万 | +0.54% | - | 2.84 |
05/10 | 752 | 760 | 745 | 745 | 0% | 7,000 | 67億8516万 | 0% | - | 2.82 |
05/09 | 774 | 774 | 745 | 745 | -3.87% | 20,800 | 67億8516万 | 0% | - | 2.82 |
05/08 | 774 | 775 | 761 | 775 | +1.17% | 20,100 | 70億5839万 | +4.03% | - | 2.93 |
05/07 | 769 | 774 | 765 | 766 | -0.91% | 10,300 | 69億7642万 | +3.1% | - | 2.9 |
04/26 | 774 | 774 | 765 | 773 | +0.91% | 9,100 | 70億4017万 | +4.32% | - | 2.93 |
04/25 | 772 | 774 | 762 | 766 | -0.39% | 8,900 | 69億7642万 | +3.65% | - | 2.9 |
04/24 | 765 | 775 | 755 | 769 | +1.18% | 20,400 | 70億374万 | +4.34% | - | 2.91 |
04/23 | 761 | 765 | 755 | 760 | -0.13% | 7,400 | 69億2177万 | +3.26% | - | 2.88 |
04/22 | 750 | 765 | 750 | 761 | +1.74% | 21,400 | 68億3065万 | +3.54% | - | 2.84 |
04/19 | 744 | 748 | 741 | 748 | +1.08% | 9,000 | 67億1397万 | +1.77% | - | 2.79 |
04/18 | 744 | 748 | 740 | 740 | -0.27% | 7,700 | 66億4216万 | +0.68% | - | 2.76 |
04/17 | 736 | 744 | 732 | 742 | +0.95% | 7,500 | 66億6011万 | +0.95% | - | 2.77 |
04/16 | 730 | 739 | 730 | 735 | +1.1% | 8,700 | 65億9728万 | -0.14% | - | 2.74 |
04/15 | 728 | 734 | 725 | 727 | +0.14% | 9,300 | 65億2547万 | -1.22% | - | 2.71 |
04/12 | 726 | 733 | 721 | 726 | -0.14% | 14,600 | 65億1650万 | -1.49% | - | 2.71 |
04/11 | 728 | 729 | 720 | 727 | -2.15% | 24,500 | 65億2547万 | -1.76% | - | 2.71 |
04/10 | 737 | 750 | 735 | 743 | +0.95% | 11,700 | 66億6909万 | 0% | - | 2.77 |
04/09 | 734 | 738 | 731 | 736 | 0% | 6,100 | 66億626万 | -1.21% | - | 2.75 |
04/08 | 737 | 737 | 732 | 736 | -0.27% | 6,700 | 66億626万 | -1.6% | - | 2.75 |
04/05 | 739 | 739 | 731 | 738 | +0.96% | 8,200 | 66億2421万 | -1.6% | - | 2.75 |
04/04 | 735 | 739 | 731 | 731 | -0.14% | 11,600 | 65億6138万 | -2.92% | - | 2.73 |
04/03 | 723 | 732 | 723 | 732 | +1.39% | 9,100 | 65億7035万 | -3.17% | - | 2.73 |
04/02 | 743 | 743 | 722 | 722 | -1.63% | 12,700 | 64億8059万 | -4.87% | - | 2.69 |
04/01 | 746 | 750 | 734 | 734 | -1.21% | 13,700 | 65億8831万 | -3.67% | - | 2.74 |
03/29 | 741 | 745 | 729 | 743 | +0.27% | 12,500 | 66億6909万 | -3% | - | 2.77 |
03/28 | 760 | 760 | 729 | 741 | -1.33% | 16,100 | 66億5114万 | -3.64% | - | 2.76 |
03/27 | 720 | 751 | 719 | 751 | +4.31% | 18,500 | 67億4090万 | -2.72% | - | 2.8 |
03/26 | 714 | 720 | 714 | 720 | +0.84% | 17,400 | 64億6264万 | -6.98% | - | 2.69 |
03/25 | 722 | 723 | 711 | 714 | -1.24% | 22,600 | 63億5966万 | -8.23% | - | 2.64 |
03/22 | 730 | 732 | 723 | 723 | -0.96% | 17,700 | 64億3983万 | -7.54% | - | 2.68 |
03/20 | 736 | 736 | 730 | 730 | -1.08% | 13,400 | 65億218万 | -7.12% | - | 2.7 |