PBR
2019/02/22~2019/07/23
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 |
07/23 | 291 | 297 | 291 | 296 | +1.02% | 37,600 | 111億5828万 | +2.42% | - | 0.71 |
07/22 | 293 | 293 | 291 | 293 | -0.34% | 53,700 | 110億4519万 | +1.38% | - | 0.7 |
07/19 | 292 | 296 | 291 | 294 | +0.68% | 61,300 | 110億8288万 | +1.73% | - | 0.7 |
07/18 | 292 | 294 | 292 | 292 | -0.68% | 39,200 | 110億749万 | +0.69% | - | 0.7 |
07/17 | 291 | 294 | 291 | 294 | +1.03% | 30,800 | 110億8288万 | +1.38% | - | 0.7 |
07/16 | 291 | 295 | 291 | 291 | -0.34% | 60,000 | 109億6979万 | 0% | - | 0.7 |
07/12 | 291 | 292 | 290 | 292 | +0.34% | 22,600 | 110億749万 | +0.34% | - | 0.7 |
07/11 | 290 | 294 | 289 | 291 | +0.69% | 74,100 | 109億6979万 | -0.34% | - | 0.7 |
07/10 | 289 | 291 | 288 | 289 | -0.34% | 51,400 | 108億9440万 | -1.03% | - | 0.69 |
07/09 | 290 | 291 | 288 | 290 | +0.35% | 35,700 | 109億3210万 | -1.02% | - | 0.69 |
07/08 | 288 | 291 | 288 | 289 | 0% | 49,900 | 108億9440万 | -1.7% | - | 0.69 |
07/05 | 288 | 289 | 284 | 289 | +1.05% | 103,400 | 108億9440万 | -2.03% | - | 0.69 |
07/04 | 286 | 288 | 285 | 286 | +0.35% | 85,900 | 107億8131万 | -3.38% | - | 0.68 |
07/03 | 282 | 285 | 280 | 285 | +1.06% | 90,000 | 107億4361万 | -4.04% | - | 0.68 |
07/02 | 282 | 285 | 281 | 282 | -0.35% | 75,200 | 106億3052万 | -5.69% | - | 0.67 |
07/01 | 279 | 283 | 279 | 283 | +0.71% | 91,600 | 106億6822万 | -5.67% | - | 0.68 |
06/28 | 282 | 283 | 280 | 281 | -0.71% | 76,000 | 105億9282万 | -6.95% | - | 0.67 |
06/27 | 283 | 285 | 281 | 283 | -0.35% | 54,800 | 106億6822万 | -6.6% | - | 0.68 |
06/26 | 284 | 285 | 284 | 284 | -0.35% | 26,600 | 107億591万 | -6.89% | - | 0.68 |
06/25 | 285 | 286 | 284 | 285 | 0% | 33,300 | 107億4361万 | -7.17% | - | 0.68 |
06/24 | 285 | 286 | 284 | 285 | 0% | 55,400 | 107億4361万 | -7.47% | - | 0.68 |
06/21 | 287 | 288 | 285 | 285 | -0.7% | 70,900 | 107億4361万 | -8.06% | - | 0.68 |
06/20 | 286 | 287 | 284 | 287 | +0.35% | 118,400 | 108億1900万 | -7.72% | - | 0.69 |
06/19 | 296 | 297 | 285 | 286 | -5.61% | 242,200 | 107億8131万 | -8.33% | - | 0.68 |
06/18 | 303 | 306 | 302 | 303 | 0% | 26,200 | 114億2215万 | -3.19% | - | 0.72 |
06/17 | 305 | 306 | 303 | 303 | -0.33% | 31,400 | 114億2215万 | -3.19% | - | 0.72 |
06/14 | 304 | 305 | 303 | 304 | 0% | 40,000 | 114億5985万 | -2.88% | - | 0.73 |
06/13 | 303 | 306 | 303 | 304 | 0% | 26,000 | 114億5985万 | -3.18% | - | 0.73 |
06/12 | 304 | 307 | 303 | 304 | 0% | 43,900 | 114億5985万 | -3.18% | - | 0.73 |
06/11 | 305 | 305 | 304 | 304 | -0.33% | 27,700 | 114億5985万 | -3.49% | - | 0.73 |
06/10 | 305 | 308 | 304 | 305 | -0.33% | 61,100 | 114億9755万 | -3.48% | - | 0.73 |
06/07 | 309 | 309 | 306 | 306 | -1.29% | 25,800 | 115億3525万 | -3.47% | - | 0.73 |
06/06 | 312 | 314 | 310 | 310 | -0.96% | 22,400 | 116億8603万 | -2.21% | - | 0.74 |
06/05 | 314 | 316 | 311 | 313 | -0.32% | 23,000 | 117億9912万 | -1.57% | - | 0.75 |
06/04 | 310 | 315 | 308 | 314 | +1.62% | 21,200 | 118億3682万 | -1.57% | - | 0.75 |
06/03 | 311 | 312 | 309 | 309 | -0.96% | 14,400 | 116億4834万 | -3.13% | - | 0.74 |
05/31 | 313 | 313 | 312 | 312 | -0.95% | 13,500 | 117億6143万 | -2.5% | - | 0.75 |
05/30 | 315 | 318 | 312 | 315 | -0.32% | 14,900 | 118億7452万 | -1.87% | - | 0.75 |
05/29 | 315 | 319 | 315 | 316 | -0.32% | 17,700 | 119億1221万 | -1.86% | - | 0.76 |
05/28 | 323 | 323 | 317 | 317 | -2.16% | 12,100 | 119億4991万 | -1.55% | - | 0.76 |
05/27 | 323 | 324 | 321 | 324 | +0.31% | 14,000 | 122億1379万 | +0.31% | - | 0.77 |
05/24 | 322 | 332 | 322 | 323 | -0.31% | 37,100 | 121億7609万 | 0% | - | 0.77 |
05/23 | 323 | 325 | 322 | 324 | -0.31% | 14,100 | 122億1379万 | 0% | - | 0.77 |
05/22 | 326 | 328 | 324 | 325 | -0.31% | 20,000 | 122億5149万 | +0.31% | - | 0.78 |
05/21 | 324 | 326 | 323 | 326 | +0.62% | 11,800 | 122億8918万 | +0.62% | - | 0.78 |
05/20 | 320 | 325 | 319 | 324 | +1.89% | 16,400 | 122億1379万 | -0.31% | - | 0.77 |
05/17 | 320 | 323 | 318 | 318 | 0% | 26,500 | 119億8761万 | -2.15% | - | 0.76 |
05/16 | 306 | 319 | 306 | 318 | +3.92% | 33,300 | 119億8761万 | -2.15% | - | 0.76 |
05/15 | 306 | 306 | 304 | 306 | +0.33% | 15,600 | 115億3525万 | -6.13% | - | 0.73 |
05/14 | 306 | 306 | 304 | 305 | -1.61% | 24,900 | 114億9755万 | -6.44% | - | 0.73 |
05/13 | 311 | 316 | 310 | 310 | -1.59% | 36,600 | 116億8603万 | -5.2% | - | 0.74 |
05/10 | 317 | 320 | 315 | 315 | -1.25% | 29,100 | 118億7452万 | -3.96% | - | 0.75 |
05/09 | 321 | 322 | 315 | 319 | -1.24% | 40,000 | 120億2531万 | -2.74% | - | 0.76 |
05/08 | 321 | 323 | 320 | 323 | 0% | 28,700 | 121億7609万 | -1.52% | - | 0.77 |
05/07 | 324 | 326 | 322 | 323 | 0% | 38,700 | 121億7609万 | -1.82% | - | 0.77 |
04/26 | 322 | 323 | 321 | 323 | 0% | 20,500 | 121億7609万 | -1.82% | - | 0.77 |
04/25 | 324 | 325 | 322 | 323 | -0.62% | 30,100 | 121億7609万 | -2.12% | - | 0.77 |
04/24 | 327 | 328 | 325 | 325 | -1.22% | 20,600 | 122億5149万 | -1.52% | - | 0.78 |
04/23 | 329 | 331 | 327 | 329 | 0% | 27,700 | 124億227万 | -0.3% | - | 0.79 |
04/22 | 331 | 331 | 328 | 329 | -1.2% | 20,200 | 124億227万 | -0.6% | - | 0.79 |
04/19 | 333 | 333 | 331 | 333 | 0% | 15,800 | 125億5306万 | +0.3% | - | 0.8 |
04/18 | 329 | 333 | 328 | 333 | +0.6% | 24,500 | 125億5306万 | +0.3% | - | 0.8 |
04/17 | 331 | 333 | 328 | 331 | -0.3% | 29,600 | 124億7767万 | -0.6% | - | 0.79 |
04/16 | 332 | 335 | 330 | 332 | -0.6% | 17,600 | 125億1536万 | -0.3% | - | 0.79 |
04/15 | 330 | 334 | 329 | 334 | +1.21% | 32,200 | 125億9076万 | +0.3% | - | 0.8 |
04/12 | 333 | 334 | 330 | 330 | -0.9% | 18,800 | 124億3997万 | -1.2% | - | 0.79 |
04/11 | 331 | 335 | 331 | 333 | -0.3% | 21,500 | 125億5306万 | -0.6% | - | 0.8 |
04/10 | 333 | 335 | 331 | 334 | 0% | 35,500 | 125億9076万 | -0.6% | - | 0.8 |
04/09 | 334 | 335 | 331 | 334 | -0.3% | 25,500 | 125億9076万 | -0.89% | - | 0.8 |
04/08 | 331 | 335 | 331 | 335 | +1.52% | 39,600 | 126億2846万 | -0.89% | - | 0.8 |
04/05 | 326 | 330 | 325 | 330 | +1.23% | 45,200 | 124億3997万 | -2.65% | - | 0.79 |
04/04 | 325 | 327 | 322 | 326 | 0% | 41,100 | 122億8918万 | -4.4% | - | 0.78 |
04/03 | 325 | 326 | 323 | 326 | +0.31% | 32,000 | 122億8918万 | -4.68% | - | 0.78 |
04/02 | 327 | 329 | 324 | 325 | -0.31% | 32,500 | 122億5149万 | -5.25% | - | 0.78 |
04/01 | 324 | 327 | 323 | 326 | +0.62% | 54,000 | 122億8918万 | -5.23% | - | 0.78 |
03/29 | 325 | 326 | 323 | 324 | 0% | 49,100 | 122億1379万 | -6.09% | - | 0.67 |
03/28 | 325 | 325 | 323 | 324 | -0.31% | 62,900 | 122億1379万 | -6.63% | - | 0.67 |
03/27 | 330 | 330 | 323 | 325 | -3.56% | 223,700 | 122億5149万 | -6.34% | - | 0.67 |
03/26 | 336 | 341 | 335 | 337 | +0.9% | 291,100 | 127億385万 | -3.16% | - | 0.7 |
03/25 | 335 | 339 | 333 | 334 | -0.3% | 213,900 | 125億9076万 | -4.3% | - | 0.69 |
03/22 | 331 | 335 | 331 | 335 | +1.21% | 148,900 | 126億2846万 | -4.01% | - | 0.69 |
03/20 | 330 | 331 | 326 | 331 | 0% | 144,700 | 124億7767万 | -5.43% | - | 0.69 |
03/19 | 340 | 341 | 330 | 331 | -3.22% | 217,500 | 124億7767万 | -5.43% | - | 0.69 |
03/18 | 345 | 345 | 341 | 342 | -0.87% | 182,200 | 128億9233万 | -2.29% | - | 0.71 |
03/15 | 342 | 349 | 342 | 345 | +0.58% | 99,800 | 130億542万 | -1.43% | - | 0.71 |
03/14 | 346 | 347 | 343 | 343 | -0.87% | 65,500 | 129億3003万 | -2% | - | 0.71 |
03/13 | 341 | 347 | 341 | 346 | +1.17% | 74,400 | 130億4312万 | -1.14% | - | 0.72 |
03/12 | 345 | 348 | 342 | 342 | -0.87% | 112,500 | 128億9233万 | -2.29% | - | 0.71 |
03/11 | 347 | 347 | 343 | 345 | -0.86% | 86,100 | 130億542万 | -1.43% | - | 0.71 |
03/08 | 350 | 352 | 347 | 348 | -1.69% | 69,700 | 131億1852万 | -0.29% | - | 0.72 |
03/07 | 356 | 356 | 353 | 354 | -0.84% | 53,900 | 133億4470万 | +1.43% | - | 0.73 |
03/06 | 357 | 359 | 356 | 357 | -0.83% | 124,800 | 134億5779万 | +2.59% | - | 0.74 |
03/05 | 360 | 361 | 358 | 360 | -0.28% | 34,000 | 135億7088万 | +3.75% | - | 0.75 |
03/04 | 363 | 363 | 360 | 361 | -0.55% | 41,400 | 136億857万 | +4.34% | - | 0.75 |
03/01 | 363 | 364 | 360 | 363 | -0.27% | 30,600 | 136億8397万 | +4.91% | - | 0.75 |
02/28 | 360 | 365 | 360 | 364 | +0.83% | 48,300 | 137億2167万 | +5.51% | - | 0.75 |
02/27 | 357 | 362 | 355 | 361 | +0.84% | 48,700 | 136億857万 | +4.94% | - | 0.75 |
02/26 | 355 | 360 | 354 | 358 | +0.85% | 57,700 | 134億9548万 | +4.37% | - | 0.74 |
02/25 | 354 | 355 | 351 | 355 | +0.85% | 46,400 | 133億8239万 | +3.5% | - | 0.74 |
02/22 | 352 | 352 | 348 | 352 | +0.28% | 27,400 | 132億6930万 | +2.62% | - | 0.73 |