PBR
2019/04/05~2019/09/03
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 |
09/03 | 4,255 | 4,315 | 4,250 | 4,270 | -0.35% | 249,300 | 1461億2238万 | +8.57% | 4.24 | 1.16 |
09/02 | 4,270 | 4,380 | 4,255 | 4,285 | -0.35% | 530,400 | 1466億3569万 | +9.87% | 4.26 | 1.16 |
08/30 | 4,140 | 4,390 | 4,140 | 4,300 | +3.12% | 568,800 | 1471億4901万 | +11.31% | 4.27 | 1.17 |
08/29 | 4,205 | 4,225 | 4,150 | 4,170 | -1.18% | 266,700 | 1427億31万 | +9.08% | 4.15 | 1.13 |
08/28 | 4,205 | 4,270 | 4,180 | 4,220 | -0.47% | 351,400 | 1444億1135万 | +11.46% | 4.2 | 1.15 |
08/27 | 4,305 | 4,320 | 4,185 | 4,240 | -1.62% | 309,600 | 1450億9576万 | +13.16% | 4.21 | 1.15 |
08/26 | 4,250 | 4,360 | 4,250 | 4,310 | -0.58% | 386,600 | 1474億9121万 | +16.27% | 4.28 | 1.17 |
08/23 | 4,250 | 4,400 | 4,185 | 4,335 | +1.4% | 816,200 | 1483億4673万 | +18.35% | 4.31 | 1.18 |
08/22 | 4,215 | 4,335 | 4,180 | 4,275 | 0% | 387,600 | 1462億9349万 | +18.09% | 4.25 | 1.16 |
08/21 | 4,340 | 4,490 | 4,195 | 4,275 | -0.7% | 1,252,500 | 1462億9349万 | +19.38% | 4.25 | 1.16 |
08/20 | 4,085 | 4,325 | 4,085 | 4,305 | +5.51% | 1,702,500 | 1473億2011万 | +21.27% | 4.28 | 1.17 |
08/19 | 4,100 | 4,135 | 4,050 | 4,080 | -2.04% | 2,316,300 | 1396億2045万 | +16.5% | 4.06 | 1.11 |
08/16 | 4,065 | 4,170 | 4,050 | 4,165 | +15.69% | 1,309,800 | 1425億2921万 | +20.55% | 4.14 | 1.13 |
08/15 | 3,620 | 3,630 | 3,585 | 3,600 | -1.77% | 921,100 | 1231億9452万 | +6.38% | 3.58 | 0.98 |
08/14 | 3,715 | 3,740 | 3,640 | 3,665 | -1.48% | 706,700 | 1254億1886万 | +10.42% | 3.64 | 1 |
08/13 | 3,480 | 3,755 | 3,480 | 3,720 | +9.41% | 1,418,100 | 1273億100万 | +14.39% | 3.7 | 1.01 |
08/09 | 3,660 | 3,710 | 3,200 | 3,400 | -7.73% | 1,474,800 | 1163億5038万 | +6.82% | 3.38 | 0.92 |
08/08 | 3,665 | 3,690 | 3,630 | 3,685 | -0.67% | 856,500 | 1261億327万 | +17.88% | 3.66 | 1 |
08/07 | 3,680 | 3,720 | 3,600 | 3,710 | +4.21% | 1,292,800 | 1269億5879万 | +21.4% | 3.69 | 1.01 |
08/06 | 3,425 | 3,590 | 3,415 | 3,560 | +0.14% | 372,700 | 1218億2569万 | +19.34% | 3.54 | 0.97 |
08/05 | 3,630 | 3,660 | 3,470 | 3,555 | -3% | 889,300 | 1216億5458万 | +21.87% | 3.53 | 0.97 |
08/02 | 3,560 | 3,695 | 3,560 | 3,665 | +2.95% | 1,062,500 | 1254億1886万 | +28.69% | 3.64 | 1 |
08/01 | 3,545 | 3,580 | 3,500 | 3,560 | +0.28% | 433,600 | 1218億2569万 | +28.24% | 3.54 | 0.97 |
07/31 | 3,430 | 3,575 | 3,420 | 3,550 | +3.5% | 1,229,400 | 1214億8348万 | +31.14% | 3.53 | 0.96 |
07/30 | 3,380 | 3,470 | 3,325 | 3,430 | 0% | 707,000 | 1173億7700万 | +29.97% | 3.41 | 0.93 |
07/29 | 3,350 | 3,455 | 3,350 | 3,430 | +1.48% | 882,900 | 1173億7700万 | +33.2% | 3.41 | 0.93 |
07/26 | 3,275 | 3,500 | 3,270 | 3,380 | +2.89% | 1,774,100 | 1156億6596万 | +34.55% | 3.36 | 0.92 |
07/25 | 3,245 | 3,290 | 3,225 | 3,285 | +0.92% | 626,900 | 1124億1499万 | +33.97% | 3.27 | 0.89 |
07/24 | 3,200 | 3,275 | 3,195 | 3,255 | +0.46% | 479,800 | 1113億8837万 | +35.85% | 3.24 | 0.88 |
07/23 | 3,195 | 3,240 | 3,185 | 3,240 | -0.15% | 600,400 | 1108億7506万 | +38.52% | 3.22 | 0.88 |
07/22 | 3,165 | 3,265 | 3,165 | 3,245 | +0.93% | 454,500 | 1110億4617万 | +42.01% | 3.23 | 0.88 |
07/19 | 3,195 | 3,220 | 3,145 | 3,215 | -0.92% | 564,400 | 1100億1955万 | +44.17% | 3.2 | 0.87 |
07/18 | 3,290 | 3,295 | 3,215 | 3,245 | -1.67% | 586,000 | 1110億4617万 | +49.13% | 3.23 | 0.88 |
07/17 | 3,290 | 3,370 | 3,190 | 3,300 | -5.71% | 1,853,200 | 1129億2831万 | +55.51% | 3.28 | 0.9 |
07/16 | 3,150 | 3,570 | 3,150 | 3,500 | +12.36% | 3,510,900 | 1197億7245万 | +69.41% | 3.48 | 0.95 |
07/12 | 3,040 | 3,130 | 3,020 | 3,115 | +7.79% | 5,483,400 | 1065億9748万 | +55.59% | 3.1 | 0.85 |
07/11 | 2,890 | 2,890 | 2,890 | 2,890 | +20.92% | 225,200 | 988億9782万 | +47.98% | 2.87 | 0.79 |
07/10 | 1,980 | 2,390 | 1,973 | 2,390 | +20.1% | 932,400 | 817億8747万 | +25% | 2.38 | 0.65 |
07/09 | 1,995 | 2,011 | 1,984 | 1,990 | -0.25% | 221,200 | 680億9919万 | +5.29% | 1.98 | 0.54 |
07/08 | 1,984 | 2,003 | 1,973 | 1,995 | +0.61% | 213,600 | 682億7029万 | +5.89% | 1.98 | 0.54 |
07/05 | 1,973 | 2,002 | 1,972 | 1,983 | +0.76% | 218,100 | 678億5964万 | +5.65% | 1.97 | 0.54 |
07/04 | 1,946 | 1,974 | 1,946 | 1,968 | +1.6% | 200,800 | 673億4633万 | +5.13% | 1.96 | 0.53 |
07/03 | 1,900 | 1,937 | 1,890 | 1,937 | +1.95% | 239,200 | 662億8549万 | +3.64% | 1.93 | 0.53 |
07/02 | 1,893 | 1,907 | 1,884 | 1,900 | +0.42% | 143,600 | 650億1933万 | +1.93% | 1.89 | 0.52 |
07/01 | 1,868 | 1,892 | 1,862 | 1,892 | +2.6% | 182,700 | 647億4556万 | +1.72% | 1.88 | 0.51 |
06/28 | 1,853 | 1,862 | 1,842 | 1,844 | -0.32% | 112,900 | 631億297万 | -0.65% | 1.83 | 0.58 |
06/27 | 1,839 | 1,856 | 1,837 | 1,850 | +0.43% | 91,000 | 633億829万 | -0.22% | 1.84 | 0.58 |
06/26 | 1,840 | 1,856 | 1,830 | 1,842 | -0.05% | 116,900 | 630億3452万 | -0.43% | 1.83 | 0.58 |
06/25 | 1,846 | 1,867 | 1,837 | 1,843 | -0.32% | 139,200 | 630億6875万 | -0.32% | 1.83 | 0.58 |
06/24 | 1,849 | 1,856 | 1,840 | 1,849 | +0.38% | 95,700 | 632億7407万 | +0.11% | 1.84 | 0.58 |
06/21 | 1,880 | 1,885 | 1,842 | 1,842 | -2.33% | 371,300 | 630億3452万 | -0.22% | 1.83 | 0.58 |
06/20 | 1,880 | 1,896 | 1,880 | 1,886 | +0.43% | 107,900 | 645億4024万 | +2.17% | 1.87 | 0.59 |
06/19 | 1,859 | 1,898 | 1,859 | 1,878 | +1.79% | 167,300 | 642億6647万 | +1.84% | 1.87 | 0.59 |
06/18 | 1,870 | 1,879 | 1,845 | 1,845 | -1.65% | 107,500 | 631億3719万 | +0.22% | 1.83 | 0.58 |
06/17 | 1,880 | 1,880 | 1,865 | 1,876 | -0.11% | 87,900 | 641億9803万 | +1.96% | 1.86 | 0.59 |
06/14 | 1,870 | 1,884 | 1,860 | 1,878 | +0.43% | 85,900 | 642億6647万 | +2.18% | 1.87 | 0.59 |
06/13 | 1,886 | 1,892 | 1,859 | 1,870 | -0.9% | 113,700 | 639億9270万 | +1.85% | 1.86 | 0.59 |
06/12 | 1,907 | 1,911 | 1,887 | 1,887 | -1.05% | 122,000 | 645億7446万 | +2.83% | 1.88 | 0.59 |
06/11 | 1,887 | 1,922 | 1,879 | 1,907 | +0.63% | 183,200 | 652億5887万 | +4.04% | 1.9 | 0.6 |
06/10 | 1,899 | 1,902 | 1,872 | 1,895 | +0.37% | 203,200 | 648億4822万 | +3.44% | 1.88 | 0.59 |
06/07 | 1,868 | 1,890 | 1,864 | 1,888 | +1.45% | 134,300 | 646億868万 | +2.89% | 1.88 | 0.59 |
06/06 | 1,841 | 1,872 | 1,831 | 1,861 | +1.25% | 155,600 | 636億8472万 | +1.2% | 1.85 | 0.58 |
06/05 | 1,868 | 1,868 | 1,832 | 1,838 | -0.76% | 204,600 | 628億9764万 | -0.33% | 1.83 | 0.58 |
06/04 | 1,820 | 1,855 | 1,808 | 1,852 | +1.81% | 241,900 | 633億7673万 | +0.11% | 1.84 | 0.58 |
06/03 | 1,840 | 1,842 | 1,813 | 1,819 | -2.05% | 269,900 | 622億4745万 | -1.99% | 1.81 | 0.57 |
05/31 | 1,888 | 1,893 | 1,852 | 1,857 | -1.43% | 294,000 | 635億4783万 | -0.32% | 1.85 | 0.58 |
05/30 | 1,813 | 1,888 | 1,812 | 1,884 | +4.09% | 473,000 | 644億7179万 | +0.8% | 1.87 | 0.59 |
05/29 | 1,793 | 1,810 | 1,782 | 1,810 | +0.5% | 229,800 | 619億3946万 | -3.42% | 1.8 | 0.57 |
05/28 | 1,789 | 1,809 | 1,779 | 1,801 | +0.45% | 273,000 | 616億3148万 | -4.41% | 1.79 | 0.57 |
05/27 | 1,791 | 1,801 | 1,781 | 1,793 | +0.17% | 158,500 | 613億5771万 | -5.33% | 1.78 | 0.56 |
05/24 | 1,765 | 1,795 | 1,756 | 1,790 | +1.24% | 247,200 | 612億5505万 | -5.94% | 1.78 | 0.56 |
05/23 | 1,798 | 1,804 | 1,764 | 1,768 | -2.05% | 284,300 | 605億219万 | -7.58% | 1.76 | 0.55 |
05/22 | 1,801 | 1,823 | 1,794 | 1,805 | +0.73% | 182,900 | 617億6836万 | -6.14% | 1.79 | 0.57 |
05/21 | 1,828 | 1,828 | 1,783 | 1,792 | -2.29% | 347,300 | 613億2349万 | -7.25% | 1.78 | 0.56 |
05/20 | 1,843 | 1,861 | 1,831 | 1,834 | -0.27% | 161,800 | 627億6076万 | -5.56% | 1.82 | 0.58 |
05/17 | 1,837 | 1,851 | 1,826 | 1,839 | +0.99% | 213,600 | 629億3186万 | -5.74% | 1.83 | 0.58 |
05/16 | 1,818 | 1,832 | 1,810 | 1,821 | +0.17% | 176,100 | 623億1589万 | -7.14% | 1.81 | 0.57 |
05/15 | 1,830 | 1,835 | 1,801 | 1,818 | -0.11% | 242,600 | 622億1323万 | -7.86% | 1.81 | 0.57 |
05/14 | 1,798 | 1,824 | 1,784 | 1,820 | -0.33% | 262,400 | 622億8167万 | -8.27% | 1.81 | 0.57 |
05/13 | 1,818 | 1,838 | 1,807 | 1,826 | -0.16% | 214,900 | 624億8699万 | -8.56% | 1.82 | 0.57 |
05/10 | 1,858 | 1,872 | 1,816 | 1,829 | -1.14% | 343,800 | 625億8966万 | -8.91% | 1.82 | 0.57 |
05/09 | 1,823 | 1,857 | 1,802 | 1,850 | +0.76% | 437,600 | 633億829万 | -8.37% | 1.84 | 0.58 |
05/08 | 1,889 | 1,890 | 1,831 | 1,836 | -2.5% | 432,200 | 628億2920万 | -9.6% | 1.83 | 0.58 |
05/07 | 1,954 | 1,958 | 1,873 | 1,883 | -4.22% | 716,600 | 644億3757万 | -7.83% | 1.87 | 0.59 |
04/26 | 1,968 | 1,972 | 1,952 | 1,966 | -0.71% | 277,600 | 672億7789万 | -4.14% | 1.95 | 0.62 |
04/25 | 1,977 | 1,985 | 1,965 | 1,980 | +0.15% | 217,100 | 677億5698万 | -3.74% | 1.97 | 0.62 |
04/24 | 1,999 | 2,004 | 1,973 | 1,977 | -1.15% | 303,900 | 676億5432万 | -4.12% | 1.97 | 0.62 |
04/23 | 1,999 | 2,013 | 1,992 | 2,000 | -0.15% | 231,600 | 684億4140万 | -3.19% | 1.99 | 0.63 |
04/22 | 2,003 | 2,014 | 1,994 | 2,003 | +0.2% | 198,600 | 685億4406万 | -3.24% | 1.99 | 0.63 |
04/19 | 2,003 | 2,003 | 1,979 | 1,999 | -0.1% | 246,300 | 684億717万 | -3.57% | 1.99 | 0.63 |
04/18 | 2,018 | 2,021 | 1,997 | 2,001 | -0.6% | 176,500 | 684億7562万 | -3.61% | 1.99 | 0.63 |
04/17 | 2,050 | 2,050 | 1,997 | 2,013 | -2.09% | 554,200 | 688億8626万 | -3.13% | 2 | 0.63 |
04/16 | 2,049 | 2,059 | 2,044 | 2,056 | +0.34% | 98,200 | 703億5775万 | -1.2% | 2.04 | 0.65 |
04/15 | 2,050 | 2,072 | 2,041 | 2,049 | +1.19% | 113,500 | 701億1821万 | -1.49% | 2.04 | 0.64 |
04/12 | 2,041 | 2,047 | 2,023 | 2,025 | -0.2% | 137,000 | 692億9691万 | -2.6% | 2.01 | 0.64 |
04/11 | 2,030 | 2,031 | 2,013 | 2,029 | +0.25% | 120,800 | 694億3380万 | -2.5% | 2.02 | 0.64 |
04/10 | 2,005 | 2,041 | 1,981 | 2,024 | -0.15% | 186,900 | 692億6269万 | -2.93% | 2.01 | 0.64 |
04/09 | 2,043 | 2,049 | 2,019 | 2,027 | -1.27% | 152,200 | 693億6535万 | -2.97% | 2.01 | 0.64 |
04/08 | 2,067 | 2,068 | 2,050 | 2,053 | -0.44% | 130,300 | 702億5509万 | -2% | 2.04 | 0.64 |
04/05 | 2,082 | 2,090 | 2,061 | 2,062 | -0.96% | 140,200 | 705億6308万 | -1.72% | 2.05 | 0.65 |