PBR
2019/02/25~2019/07/24
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 |
07/24 | 989 | 994 | 986 | 994 | +0.91% | 6,300 | 117億3996万 | +0.51% | 11.79 | 0.36 |
07/23 | 990 | 993 | 985 | 985 | -0.61% | 27,000 | 116億3366万 | -0.2% | 11.68 | 0.36 |
07/22 | 1,000 | 1,002 | 991 | 991 | -1.1% | 8,900 | 117億453万 | +0.51% | 11.76 | 0.36 |
07/19 | 984 | 1,002 | 984 | 1,002 | +2.35% | 11,800 | 118億3445万 | +1.73% | 11.89 | 0.36 |
07/18 | 1,009 | 1,009 | 979 | 979 | -2.88% | 30,700 | 115億6280万 | -0.41% | 11.61 | 0.36 |
07/17 | 1,010 | 1,013 | 1,004 | 1,008 | -0.3% | 12,000 | 119億531万 | +2.65% | 11.96 | 0.37 |
07/16 | 1,010 | 1,015 | 1,010 | 1,011 | -0.69% | 11,800 | 119億4074万 | +3.27% | 11.99 | 0.37 |
07/12 | 1,015 | 1,022 | 1,012 | 1,018 | -0.68% | 11,800 | 120億2342万 | +4.3% | 12.08 | 0.37 |
07/11 | 1,018 | 1,025 | 1,009 | 1,025 | +1.99% | 35,100 | 121億609万 | +5.45% | 12.16 | 0.37 |
07/10 | 1,005 | 1,009 | 1,002 | 1,005 | -0.5% | 13,100 | 118億6988万 | +3.72% | 11.92 | 0.37 |
07/09 | 1,013 | 1,017 | 1,005 | 1,010 | +0.5% | 14,100 | 119億2893万 | +4.55% | 11.98 | 0.37 |
07/08 | 1,013 | 1,013 | 1,003 | 1,005 | -0.3% | 9,300 | 118億6988万 | +4.36% | 11.92 | 0.37 |
07/05 | 1,006 | 1,013 | 999 | 1,008 | -0.49% | 23,900 | 119億531万 | +5.11% | 11.96 | 0.37 |
07/04 | 996 | 1,023 | 988 | 1,013 | +2.12% | 63,000 | 119億6436万 | +5.96% | 12.02 | 0.37 |
07/03 | 984 | 994 | 983 | 992 | +0.81% | 10,200 | 117億1634万 | +4.09% | 11.77 | 0.36 |
07/02 | 976 | 988 | 973 | 984 | +0.82% | 15,300 | 116億2185万 | +3.58% | 11.67 | 0.36 |
07/01 | 972 | 978 | 970 | 976 | +1.24% | 15,500 | 115億2736万 | +2.95% | 11.58 | 0.36 |
06/28 | 974 | 974 | 963 | 964 | -0.21% | 14,600 | 113億8563万 | +1.8% | 11.43 | 0.35 |
06/27 | 964 | 976 | 964 | 966 | +0.42% | 7,900 | 114億926万 | +2.01% | 11.46 | 0.35 |
06/26 | 981 | 981 | 962 | 962 | -1.33% | 19,400 | 113億6201万 | +1.69% | 11.41 | 0.35 |
06/25 | 970 | 980 | 969 | 975 | +0.62% | 9,300 | 115億1555万 | +3.07% | 11.57 | 0.36 |
06/24 | 965 | 974 | 962 | 969 | +0.52% | 7,000 | 114億4469万 | +2.54% | 11.49 | 0.35 |
06/21 | 966 | 972 | 960 | 964 | -0.21% | 14,300 | 113億8563万 | +2.01% | 11.43 | 0.35 |
06/20 | 958 | 970 | 956 | 966 | +0.84% | 12,000 | 114億926万 | +2.33% | 11.46 | 0.35 |
06/19 | 950 | 960 | 948 | 958 | +0.95% | 15,200 | 113億1477万 | +1.48% | 11.36 | 0.35 |
06/18 | 958 | 959 | 947 | 949 | -0.94% | 14,400 | 112億847万 | +0.53% | 11.26 | 0.35 |
06/17 | 951 | 958 | 951 | 958 | +0.42% | 10,900 | 113億1477万 | +1.48% | 11.36 | 0.35 |
06/14 | 950 | 957 | 950 | 954 | +0.21% | 7,800 | 112億6753万 | +1.06% | 11.32 | 0.35 |
06/13 | 957 | 957 | 949 | 952 | -0.52% | 9,500 | 112億4390万 | +0.74% | 11.29 | 0.35 |
06/12 | 940 | 961 | 937 | 957 | +1.92% | 32,000 | 113億296万 | +1.16% | 11.35 | 0.35 |
06/11 | 931 | 941 | 918 | 939 | +1.4% | 51,300 | 110億9036万 | -0.95% | 11.14 | 0.34 |
06/10 | 930 | 931 | 925 | 926 | +0.43% | 18,600 | 109億3682万 | -2.53% | 10.98 | 0.34 |
06/07 | 942 | 942 | 915 | 922 | -2.02% | 45,400 | 108億8958万 | -3.35% | 10.94 | 0.34 |
06/06 | 940 | 951 | 939 | 941 | +0.32% | 13,200 | 111億1399万 | -1.77% | 11.16 | 0.34 |
06/05 | 930 | 941 | 930 | 938 | +1.3% | 21,200 | 110億7855万 | -2.39% | 11.13 | 0.34 |
06/04 | 924 | 926 | 919 | 926 | -0.11% | 12,400 | 109億3682万 | -3.94% | 10.98 | 0.34 |
06/03 | 920 | 927 | 919 | 927 | -0.11% | 23,800 | 109億4863万 | -4.14% | 11 | 0.34 |
05/31 | 925 | 931 | 923 | 928 | +0.11% | 18,000 | 109億6044万 | -4.43% | 11.01 | 0.34 |
05/30 | 927 | 929 | 923 | 927 | -0.22% | 13,000 | 109億4863万 | -4.92% | 11 | 0.34 |
05/29 | 925 | 940 | 922 | 929 | -0.32% | 40,600 | 109億7226万 | -5.11% | 11.02 | 0.34 |
05/28 | 949 | 949 | 931 | 932 | -2% | 18,300 | 110億769万 | -5.19% | 11.06 | 0.34 |
05/27 | 954 | 954 | 948 | 951 | +0.21% | 14,200 | 112億3209万 | -3.65% | 11.28 | 0.35 |
05/24 | 945 | 951 | 941 | 949 | -0.21% | 19,000 | 112億847万 | -4.04% | 11.26 | 0.35 |
05/23 | 951 | 955 | 945 | 951 | 0% | 27,800 | 112億3209万 | -4.13% | 11.28 | 0.35 |
05/22 | 956 | 961 | 951 | 951 | -0.63% | 15,800 | 112億3209万 | -4.42% | 11.28 | 0.35 |
05/21 | 952 | 960 | 951 | 957 | -0.42% | 8,800 | 113億296万 | -4.11% | 11.35 | 0.35 |
05/20 | 970 | 970 | 957 | 961 | 0% | 13,700 | 113億5020万 | -4% | 11.4 | 0.35 |
05/17 | 960 | 966 | 957 | 961 | +0.1% | 20,400 | 113億5020万 | -4.28% | 11.4 | 0.35 |
05/16 | 947 | 961 | 947 | 960 | +0.31% | 17,200 | 113億3839万 | -4.67% | 11.39 | 0.35 |
05/15 | 963 | 964 | 941 | 957 | +0.31% | 24,800 | 113億296万 | -5.25% | 11.35 | 0.35 |
05/14 | 936 | 959 | 922 | 954 | -0.42% | 37,600 | 112億6753万 | -5.73% | 11.32 | 0.35 |
05/13 | 977 | 979 | 958 | 958 | -2.15% | 32,500 | 113億1477万 | -5.62% | 11.36 | 0.35 |
05/10 | 979 | 991 | 975 | 979 | 0% | 22,000 | 115億6280万 | -3.83% | 11.61 | 0.36 |
05/09 | 986 | 986 | 977 | 979 | -0.91% | 24,400 | 115億6280万 | -3.93% | 11.61 | 0.36 |
05/08 | 1,001 | 1,001 | 984 | 988 | -1.4% | 23,600 | 116億6909万 | -3.33% | 11.72 | 0.36 |
05/07 | 1,011 | 1,014 | 1,001 | 1,002 | -1.38% | 17,200 | 118億3445万 | -2.24% | 11.89 | 0.36 |
04/26 | 1,021 | 1,021 | 1,011 | 1,016 | -0.78% | 14,300 | 119億9980万 | -1.07% | 12.05 | 0.37 |
04/25 | 1,014 | 1,024 | 1,011 | 1,024 | +1.19% | 18,200 | 120億9428万 | -0.49% | 12.15 | 0.37 |
04/24 | 1,012 | 1,018 | 1,010 | 1,012 | -0.2% | 22,200 | 119億5255万 | -1.75% | 12 | 0.37 |
04/23 | 1,014 | 1,020 | 1,012 | 1,014 | -0.39% | 10,300 | 119億7618万 | -1.65% | 12.03 | 0.37 |
04/22 | 1,017 | 1,024 | 1,011 | 1,018 | +0.2% | 9,500 | 120億2342万 | -1.45% | 12.08 | 0.37 |
04/19 | 1,020 | 1,020 | 1,015 | 1,016 | -0.68% | 9,000 | 119億9980万 | -1.74% | 12.05 | 0.37 |
04/18 | 1,030 | 1,030 | 1,017 | 1,023 | -0.68% | 14,000 | 120億8247万 | -1.16% | 12.13 | 0.37 |
04/17 | 1,026 | 1,032 | 1,023 | 1,030 | +0.68% | 20,200 | 121億6515万 | -0.58% | 12.22 | 0.38 |
04/16 | 1,029 | 1,033 | 1,022 | 1,023 | -0.58% | 8,000 | 120億8247万 | -1.25% | 12.13 | 0.37 |
04/15 | 1,026 | 1,037 | 1,019 | 1,029 | +0.88% | 22,400 | 121億5334万 | -0.68% | 12.21 | 0.37 |
04/12 | 1,029 | 1,032 | 1,015 | 1,020 | -0.1% | 13,100 | 120億4704万 | -1.54% | 12.1 | 0.37 |
04/11 | 1,020 | 1,021 | 1,014 | 1,021 | +0.1% | 8,100 | 120億5885万 | -1.45% | 12.11 | 0.37 |
04/10 | 1,013 | 1,023 | 1,013 | 1,020 | -0.29% | 9,300 | 120億4704万 | -1.64% | 12.1 | 0.37 |
04/09 | 1,030 | 1,031 | 1,018 | 1,023 | -1.35% | 14,900 | 120億8247万 | -1.45% | 12.13 | 0.37 |
04/08 | 1,039 | 1,041 | 1,031 | 1,037 | -0.19% | 8,000 | 122億4782万 | -0.19% | 12.3 | 0.38 |
04/05 | 1,030 | 1,041 | 1,025 | 1,039 | +1.17% | 30,400 | 122億7145万 | 0% | 12.32 | 0.38 |
04/04 | 1,026 | 1,032 | 1,024 | 1,027 | -0.19% | 6,800 | 121億2972万 | -1.15% | 12.18 | 0.37 |
04/03 | 1,028 | 1,030 | 1,020 | 1,029 | +0.19% | 12,000 | 121億5334万 | -1.06% | 12.21 | 0.37 |
04/02 | 1,030 | 1,030 | 1,021 | 1,027 | +0.2% | 13,500 | 121億2972万 | -1.25% | 12.18 | 0.37 |
04/01 | 1,019 | 1,034 | 1,019 | 1,025 | +0.69% | 24,800 | 121億609万 | -1.54% | 12.16 | 0.37 |
03/29 | 1,031 | 1,031 | 1,011 | 1,018 | -0.2% | 19,700 | 120億2342万 | -2.21% | - | 0.37 |
03/28 | 1,036 | 1,037 | 1,017 | 1,020 | -2.3% | 24,300 | 120億4704万 | -2.02% | - | 0.37 |
03/27 | 1,027 | 1,047 | 1,023 | 1,044 | -1.97% | 25,900 | 123億3050万 | +0.19% | - | 0.38 |
03/26 | 1,060 | 1,076 | 1,059 | 1,065 | +0.85% | 65,400 | 125億7853万 | +2.21% | - | 0.39 |
03/25 | 1,041 | 1,058 | 1,041 | 1,056 | -1.4% | 41,100 | 124億7223万 | +1.44% | - | 0.39 |
03/22 | 1,046 | 1,073 | 1,040 | 1,071 | +2.29% | 30,300 | 126億4939万 | +2.88% | - | 0.39 |
03/20 | 1,038 | 1,049 | 1,038 | 1,047 | +0.87% | 11,600 | 123億6593万 | +0.67% | - | 0.38 |
03/19 | 1,053 | 1,053 | 1,036 | 1,038 | -1.24% | 23,500 | 122億5964万 | -0.1% | - | 0.38 |
03/18 | 1,050 | 1,068 | 1,042 | 1,051 | +0.96% | 38,400 | 124億1318万 | +1.15% | - | 0.39 |
03/15 | 1,049 | 1,063 | 1,041 | 1,041 | -0.95% | 35,800 | 122億9507万 | +0.29% | - | 0.38 |
03/14 | 1,036 | 1,052 | 1,028 | 1,051 | +1.45% | 36,900 | 124億1318万 | +1.25% | - | 0.39 |
03/13 | 1,040 | 1,047 | 1,032 | 1,036 | -0.86% | 9,800 | 122億3601万 | -0.29% | - | 0.38 |
03/12 | 1,029 | 1,045 | 1,029 | 1,045 | +1.85% | 15,500 | 123億4231万 | +0.58% | - | 0.38 |
03/11 | 1,027 | 1,027 | 1,019 | 1,026 | +0.59% | 10,300 | 121億1791万 | -1.35% | - | 0.38 |
03/08 | 1,017 | 1,022 | 1,013 | 1,020 | -1.07% | 32,700 | 120億4704万 | -1.92% | - | 0.37 |
03/07 | 1,040 | 1,040 | 1,025 | 1,031 | -1.06% | 29,000 | 121億7696万 | -0.87% | - | 0.38 |
03/06 | 1,044 | 1,045 | 1,038 | 1,042 | -0.1% | 11,300 | 123億688万 | +0.19% | - | 0.38 |
03/05 | 1,039 | 1,043 | 1,038 | 1,043 | -0.1% | 10,900 | 123億1869万 | +0.19% | - | 0.38 |
03/04 | 1,038 | 1,046 | 1,038 | 1,044 | +0.87% | 10,500 | 123億3050万 | +0.29% | - | 0.38 |
03/01 | 1,046 | 1,049 | 1,034 | 1,035 | -1.33% | 15,800 | 122億2420万 | -0.58% | - | 0.38 |
02/28 | 1,050 | 1,054 | 1,045 | 1,049 | -0.1% | 8,800 | 123億8955万 | +0.77% | - | 0.38 |
02/27 | 1,030 | 1,052 | 1,030 | 1,050 | +1.45% | 25,600 | 124億137万 | +0.86% | - | 0.38 |
02/26 | 1,030 | 1,041 | 1,027 | 1,035 | +0.49% | 23,600 | 122億2420万 | -0.48% | - | 0.38 |
02/25 | 1,027 | 1,030 | 1,024 | 1,030 | +0.49% | 12,300 | 121億6515万 | -0.96% | - | 0.38 |