PBR
2019/06/11~2019/11/06
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 |
---|
2019 |
11/06 | 715 | 720 | 715 | 719 | +0.56% | 13,700 | 67億129万 | +0.98% | - | 2.79 |
11/05 | 715 | 716 | 714 | 715 | +0.14% | 14,300 | 66億6401万 | +0.42% | - | 2.77 |
11/01 | 713 | 714 | 712 | 714 | +0.28% | 8,200 | 66億5469万 | +0.42% | - | 2.77 |
10/31 | 713 | 714 | 711 | 712 | +0.14% | 6,200 | 66億3605万 | +0.14% | - | 2.76 |
10/30 | 713 | 714 | 711 | 711 | -0.14% | 10,800 | 66億2673万 | 0% | - | 2.76 |
10/29 | 715 | 715 | 711 | 712 | 0% | 8,600 | 66億3605万 | +0.14% | - | 2.76 |
10/28 | 714 | 715 | 712 | 712 | -0.28% | 7,900 | 66億3605万 | +0.14% | - | 2.76 |
10/25 | 714 | 715 | 712 | 714 | 0% | 4,500 | 66億5469万 | +0.42% | - | 2.77 |
10/24 | 711 | 714 | 711 | 714 | +0.42% | 6,300 | 66億5469万 | +0.42% | - | 2.77 |
10/23 | 711 | 713 | 711 | 711 | 0% | 5,200 | 66億2673万 | 0% | - | 2.76 |
10/21 | 714 | 714 | 710 | 711 | +0.14% | 8,000 | 65億8478万 | 0% | - | 2.74 |
10/18 | 712 | 715 | 710 | 710 | -0.14% | 7,900 | 65億7552万 | -0.14% | - | 2.73 |
10/17 | 710 | 713 | 709 | 711 | +0.14% | 7,800 | 65億8478万 | 0% | - | 2.74 |
10/16 | 713 | 714 | 710 | 710 | -0.28% | 5,400 | 65億7552万 | -0.14% | - | 2.73 |
10/15 | 710 | 712 | 710 | 712 | +0.42% | 6,600 | 65億9404万 | +0.14% | - | 2.74 |
10/11 | 712 | 712 | 709 | 709 | -0.14% | 6,500 | 65億6626万 | -0.28% | - | 2.73 |
10/10 | 710 | 713 | 710 | 710 | +0.14% | 5,900 | 65億7552万 | -0.14% | - | 2.73 |
10/09 | 710 | 712 | 708 | 709 | -0.42% | 12,500 | 65億6626万 | -0.28% | - | 2.73 |
10/08 | 711 | 714 | 711 | 712 | +0.14% | 8,600 | 65億9404万 | +0.14% | - | 2.74 |
10/07 | 711 | 711 | 710 | 711 | -0.14% | 5,000 | 65億8478万 | -0.14% | - | 2.74 |
10/04 | 712 | 713 | 709 | 712 | 0% | 6,200 | 65億9404万 | -0.14% | - | 2.74 |
10/03 | 711 | 713 | 709 | 712 | 0% | 11,300 | 65億9404万 | -0.56% | - | 2.74 |
10/02 | 711 | 714 | 710 | 712 | 0% | 6,400 | 65億9404万 | -0.97% | - | 2.74 |
10/01 | 716 | 716 | 711 | 712 | +0.14% | 5,100 | 65億9404万 | -1.25% | - | 2.74 |
09/30 | 712 | 714 | 710 | 711 | -0.28% | 8,300 | 65億8478万 | -1.8% | - | 2.74 |
09/27 | 710 | 713 | 708 | 713 | +0.56% | 11,800 | 66億330万 | -1.93% | - | 2.75 |
09/26 | 709 | 714 | 708 | 709 | +0.14% | 9,600 | 65億6626万 | -2.88% | - | 2.73 |
09/25 | 710 | 712 | 708 | 708 | -0.42% | 12,500 | 65億5700万 | -3.41% | - | 2.73 |
09/24 | 710 | 712 | 710 | 711 | -0.14% | 23,000 | 65億8478万 | -3.4% | - | 2.74 |
09/20 | 713 | 714 | 711 | 712 | -0.14% | 7,300 | 65億7774万 | -3.65% | - | 2.74 |
09/19 | 712 | 714 | 709 | 713 | +0.14% | 12,000 | 65億8697万 | -3.78% | - | 2.74 |
09/18 | 714 | 714 | 711 | 712 | 0% | 8,700 | 65億7774万 | -4.3% | - | 2.74 |
09/17 | 716 | 717 | 712 | 712 | 0% | 12,700 | 65億7774万 | -4.56% | - | 2.74 |
09/13 | 713 | 715 | 711 | 712 | +0.14% | 11,200 | 65億7774万 | -4.94% | - | 2.74 |
09/12 | 715 | 718 | 711 | 711 | -0.42% | 11,300 | 65億6850万 | -5.33% | - | 2.73 |
09/11 | 718 | 718 | 710 | 714 | -0.14% | 16,800 | 65億9621万 | -5.31% | - | 2.74 |
09/10 | 713 | 718 | 711 | 715 | +0.85% | 13,200 | 66億545万 | -5.55% | - | 2.75 |
09/09 | 711 | 714 | 709 | 709 | 0% | 9,600 | 65億5002万 | -6.59% | - | 2.72 |
09/06 | 711 | 712 | 707 | 709 | +0.14% | 11,700 | 65億5002万 | -6.83% | - | 2.72 |
09/05 | 719 | 719 | 707 | 708 | -0.7% | 22,100 | 65億4078万 | -7.33% | - | 2.72 |
09/04 | 706 | 713 | 703 | 713 | +1.13% | 14,000 | 65億8697万 | -7.04% | - | 2.74 |
09/03 | 714 | 719 | 703 | 705 | -1.26% | 27,000 | 65億1307万 | -8.44% | - | 2.71 |
09/02 | 740 | 740 | 713 | 714 | -3.12% | 30,700 | 65億9621万 | -7.63% | - | 2.74 |
08/30 | 745 | 746 | 736 | 737 | -0.54% | 19,300 | 68億870万 | -4.9% | - | 2.83 |
08/29 | 739 | 749 | 738 | 741 | -4.51% | 99,600 | 68億4565万 | -4.51% | - | 2.85 |
08/28 | 768 | 776 | 768 | 776 | -0.13% | 165,100 | 71億6899万 | -0.13% | - | 2.98 |
08/27 | 776 | 784 | 773 | 777 | -0.51% | 56,700 | 71億7823万 | +0.13% | - | 2.99 |
08/26 | 787 | 788 | 778 | 781 | -0.76% | 26,400 | 72億1519万 | +0.77% | - | 3 |
08/23 | 789 | 789 | 785 | 787 | +0.25% | 20,300 | 72億7062万 | +1.81% | - | 3.02 |
08/22 | 785 | 786 | 782 | 785 | +0.26% | 17,700 | 72億5214万 | +1.68% | - | 3.02 |
08/21 | 784 | 784 | 781 | 783 | +0.38% | 6,000 | 72億2372万 | +1.69% | - | 3 |
08/20 | 785 | 785 | 780 | 780 | -0.26% | 13,100 | 71億9604万 | +1.43% | - | 2.99 |
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 |