PBR
2019/05/29~2019/10/23
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 |
10/23 | 925 | 926 | 917 | 923 | -0.22% | 31,100 | 109億139万 | -0.43% | 10.95 | 0.34 |
10/21 | 926 | 930 | 925 | 925 | -0.43% | 19,800 | 109億2501万 | -0.22% | 10.97 | 0.34 |
10/18 | 930 | 936 | 926 | 929 | -0.32% | 16,200 | 109億7226万 | +0.22% | 11.02 | 0.34 |
10/17 | 934 | 934 | 930 | 932 | -0.32% | 17,100 | 110億769万 | +0.54% | 11.06 | 0.34 |
10/16 | 935 | 944 | 934 | 935 | +0.32% | 36,200 | 110億4312万 | +0.97% | 11.09 | 0.34 |
10/15 | 935 | 940 | 929 | 932 | +0.54% | 27,300 | 110億769万 | +0.87% | 11.06 | 0.34 |
10/11 | 931 | 931 | 921 | 927 | +0.32% | 13,400 | 109億4863万 | +0.43% | 11 | 0.34 |
10/10 | 925 | 929 | 917 | 924 | -0.43% | 12,200 | 109億1320万 | +0.33% | 10.96 | 0.34 |
10/09 | 918 | 928 | 918 | 928 | +0.98% | 13,200 | 109億6044万 | +0.87% | 11.01 | 0.34 |
10/08 | 910 | 920 | 909 | 919 | +1.77% | 21,500 | 108億5415万 | +0.11% | 10.9 | 0.33 |
10/07 | 910 | 910 | 901 | 903 | -0.66% | 20,900 | 106億6517万 | -1.63% | 10.71 | 0.33 |
10/04 | 907 | 910 | 901 | 909 | +0.22% | 15,100 | 107億3604万 | -0.87% | 10.78 | 0.33 |
10/03 | 918 | 918 | 901 | 907 | -1.84% | 32,800 | 107億1242万 | -0.98% | 10.76 | 0.33 |
10/02 | 920 | 931 | 918 | 924 | -0.32% | 16,500 | 109億1320万 | +0.98% | 10.96 | 0.34 |
10/01 | 920 | 927 | 917 | 927 | +1.53% | 11,400 | 109億4863万 | +1.42% | 11 | 0.34 |
09/30 | 927 | 927 | 913 | 913 | -1.19% | 21,000 | 107億8328万 | 0% | 10.83 | 0.33 |
09/27 | 936 | 936 | 920 | 924 | -1.91% | 42,400 | 109億1320万 | +1.2% | 10.96 | 0.34 |
09/26 | 952 | 952 | 935 | 942 | +0.11% | 37,000 | 111億2580万 | +3.29% | 11.17 | 0.34 |
09/25 | 940 | 942 | 929 | 941 | -0.21% | 21,900 | 111億1399万 | +3.18% | 11.16 | 0.34 |
09/24 | 938 | 952 | 935 | 943 | +0.75% | 32,500 | 111億3761万 | +3.51% | 11.19 | 0.34 |
09/20 | 926 | 940 | 917 | 936 | +1.3% | 70,100 | 110億5493万 | +2.86% | 11.1 | 0.34 |
09/19 | 915 | 929 | 911 | 924 | +1.32% | 49,400 | 109億1320万 | +1.65% | 10.96 | 0.34 |
09/18 | 947 | 947 | 911 | 912 | -3.49% | 44,100 | 107億7147万 | +0.22% | 10.82 | 0.33 |
09/17 | 940 | 949 | 936 | 945 | +0.53% | 23,500 | 111億6123万 | +3.85% | 11.21 | 0.34 |
09/13 | 938 | 944 | 931 | 940 | +0.53% | 37,100 | 111億217万 | +3.3% | 11.15 | 0.34 |
09/12 | 937 | 943 | 930 | 935 | 0% | 31,200 | 110億4312万 | +2.86% | 11.09 | 0.34 |
09/11 | 929 | 939 | 922 | 935 | +1.19% | 26,600 | 110億4312万 | +2.97% | 11.09 | 0.34 |
09/10 | 898 | 925 | 896 | 924 | +3.01% | 43,100 | 109億1320万 | +1.65% | 10.96 | 0.34 |
09/09 | 900 | 903 | 893 | 897 | 0% | 19,900 | 105億9431万 | -1.43% | 10.64 | 0.33 |
09/06 | 894 | 898 | 893 | 897 | -0.11% | 13,800 | 105億9431万 | -1.64% | 10.64 | 0.33 |
09/05 | 890 | 904 | 890 | 898 | +1.58% | 25,200 | 106億612万 | -1.97% | 10.65 | 0.33 |
09/04 | 891 | 895 | 884 | 884 | -1.01% | 13,500 | 104億4077万 | -3.91% | 10.49 | 0.32 |
09/03 | 890 | 896 | 883 | 893 | +0.34% | 9,200 | 105億4707万 | -3.35% | 10.59 | 0.33 |
09/02 | 898 | 901 | 889 | 890 | -1.11% | 17,700 | 105億1163万 | -4.2% | 10.56 | 0.32 |
08/30 | 891 | 901 | 888 | 900 | +2.16% | 18,500 | 106億2974万 | -3.64% | 10.68 | 0.33 |
08/29 | 884 | 884 | 880 | 881 | -0.56% | 12,900 | 104億534万 | -6.08% | 10.45 | 0.32 |
08/28 | 888 | 888 | 883 | 886 | -0.56% | 8,800 | 104億6439万 | -6.04% | 10.51 | 0.32 |
08/27 | 885 | 893 | 885 | 891 | +0.68% | 11,800 | 105億2344万 | -5.91% | 10.57 | 0.32 |
08/26 | 903 | 903 | 885 | 885 | -1.99% | 41,800 | 104億5258万 | -6.94% | 10.5 | 0.32 |
08/23 | 913 | 913 | 903 | 903 | -0.99% | 28,700 | 106億6517万 | -5.54% | 10.71 | 0.33 |
08/22 | 920 | 920 | 911 | 912 | -0.33% | 13,400 | 107億7147万 | -4.9% | 10.82 | 0.33 |
08/21 | 924 | 924 | 911 | 915 | -1.08% | 17,500 | 108億690万 | -4.89% | 10.85 | 0.33 |
08/20 | 931 | 935 | 924 | 925 | -0.11% | 14,600 | 109億2501万 | -4.24% | 10.97 | 0.34 |
08/19 | 917 | 930 | 917 | 926 | +1.09% | 9,600 | 109億3682万 | -4.54% | 10.98 | 0.34 |
08/16 | 921 | 924 | 913 | 916 | -0.65% | 13,300 | 108億1871万 | -5.95% | 10.87 | 0.33 |
08/15 | 916 | 923 | 910 | 922 | -0.86% | 13,300 | 108億8958万 | -5.63% | 10.94 | 0.34 |
08/14 | 929 | 931 | 924 | 930 | +0.76% | 10,500 | 109億8407万 | -5.2% | 11.03 | 0.34 |
08/13 | 929 | 931 | 923 | 923 | -0.97% | 21,400 | 109億139万 | -6.2% | 10.95 | 0.34 |
08/09 | 930 | 938 | 924 | 932 | +0.65% | 24,400 | 110億769万 | -5.57% | 11.06 | 0.34 |
08/08 | 921 | 936 | 915 | 926 | +0.65% | 21,100 | 109億3682万 | -6.56% | 10.98 | 0.34 |
08/07 | 954 | 957 | 905 | 920 | -2.54% | 42,100 | 108億6596万 | -7.35% | 10.91 | 0.34 |
08/06 | 925 | 950 | 925 | 944 | -0.42% | 21,800 | 111億4942万 | -5.22% | 11.2 | 0.34 |
08/05 | 966 | 966 | 942 | 948 | -1.35% | 26,700 | 111億9666万 | -4.91% | 11.25 | 0.35 |
08/02 | 990 | 990 | 961 | 961 | -2.93% | 26,800 | 113億5020万 | -3.71% | 11.4 | 0.35 |
08/01 | 996 | 997 | 988 | 990 | -0.5% | 10,900 | 116億9272万 | -0.8% | 11.74 | 0.36 |
07/31 | 1,001 | 1,001 | 988 | 995 | -0.1% | 13,500 | 117億5177万 | -0.2% | 11.8 | 0.36 |
07/30 | 1,008 | 1,013 | 996 | 996 | -0.8% | 14,300 | 117億6358万 | 0% | 11.81 | 0.36 |
07/29 | 1,008 | 1,008 | 1,002 | 1,004 | -1.18% | 8,700 | 118億5807万 | +0.9% | 11.91 | 0.37 |
07/26 | 1,020 | 1,020 | 1,005 | 1,016 | +0.4% | 33,200 | 119億9980万 | +2.32% | 12.05 | 0.37 |
07/25 | 996 | 1,012 | 994 | 1,012 | +1.81% | 13,300 | 119億5255万 | +2.12% | 12 | 0.37 |
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 |