PBR
2019/04/10~2019/09/06
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2019 | 10/1, 株式分割 1→2 |
2019 |
09/06 | 991 | 996 | 980 | 980 | -0.88% | 35,600 | 163億8560万 | +1.34% | 13.24 | 2.61 |
09/05 | 966 | 990 | 966 | 989 | +2.73% | 76,800 | 165億3190万 | +2.04% | 13.36 | 2.63 |
09/04 | 974 | 974 | 959 | 963 | -1.03% | 23,600 | 160億9300万 | -0.77% | 13 | 2.56 |
09/03 | 963 | 973 | 961 | 973 | +0.39% | 38,800 | 162億6020万 | +0.15% | 13.14 | 2.59 |
09/02 | 975 | 975 | 963 | 969 | 0% | 26,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |
08/30 | 936 | 969 | 936 | 969 | +3.47% | 38,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |
08/29 | 955 | 955 | 935 | 936 | -1.96% | 20,000 | 156億5410万 | -3.68% | 12.65 | 2.49 |
08/28 | 943 | 955 | 943 | 955 | +1.33% | 20,400 | 159億6760万 | -1.65% | 12.9 | 2.54 |
08/27 | 949 | 951 | 933 | 943 | +0.13% | 33,200 | 157億5860万 | -2.73% | 12.73 | 2.51 |
08/26 | 941 | 964 | 938 | 941 | -1.83% | 35,200 | 157億3770万 | -2.76% | 12.71 | 2.5 |
08/23 | 966 | 966 | 954 | 959 | -1.41% | 33,200 | 160億3030万 | -0.85% | 12.95 | 2.55 |
08/22 | 993 | 993 | 965 | 973 | -2.02% | 67,600 | 162億6020万 | +0.78% | 13.14 | 2.59 |
08/21 | 969 | 995 | 966 | 993 | +1.79% | 22,800 | 165億9460万 | +3.06% | 13.41 | 2.64 |
08/20 | 971 | 975 | 955 | 975 | 0% | 48,800 | 163億200万 | +1.46% | 13.17 | 2.59 |
08/19 | 993 | 998 | 963 | 975 | -2.01% | 65,600 | 163億200万 | +1.67% | 13.17 | 2.59 |
08/16 | 999 | 1,010 | 993 | 995 | 0% | 49,600 | 166億3640万 | +3.86% | 13.44 | 2.64 |
08/15 | 969 | 999 | 966 | 995 | +0.38% | 71,200 | 166億3640万 | +4.08% | 13.44 | 2.64 |
08/14 | 990 | 991 | 968 | 991 | +0.63% | 57,200 | 165億7370万 | +3.8% | 13.39 | 2.63 |
08/13 | 946 | 993 | 943 | 985 | +4.51% | 139,600 | 164億6920万 | +3.03% | 13.3 | 2.62 |
08/09 | 959 | 970 | 929 | 943 | -0.66% | 44,400 | 157億5860万 | -1.52% | 12.73 | 2.51 |
08/08 | 946 | 955 | 938 | 949 | +1.61% | 38,000 | 158億6310万 | -1.07% | 12.82 | 2.52 |
08/07 | 928 | 943 | 923 | 934 | -0.66% | 37,600 | 156億1230万 | -2.84% | 12.61 | 2.48 |
08/06 | 924 | 956 | 921 | 940 | -3.09% | 102,400 | 157億1680万 | -2.19% | 12.7 | 2.5 |
08/05 | 970 | 974 | 929 | 970 | -1.77% | 115,600 | 162億1840万 | +1.04% | 13.1 | 2.58 |
08/02 | 1,001 | 1,001 | 960 | 988 | -2.59% | 161,200 | 165億1100万 | +3.29% | 13.34 | 2.62 |
08/01 | 1,008 | 1,031 | 1,005 | 1,014 | -0.98% | 39,200 | 169億4990万 | +6.49% | 13.69 | 2.69 |
07/31 | 980 | 1,040 | 965 | 1,024 | +4.07% | 126,000 | 171億1710万 | +8.1% | 13.83 | 2.72 |
07/30 | 1,044 | 1,044 | 979 | 984 | -6.09% | 322,800 | 164億4830万 | +4.32% | 13.29 | 2.61 |
07/29 | 1,060 | 1,080 | 1,025 | 1,048 | +7.71% | 410,800 | 175億1420万 | +11.67% | 14.15 | 2.78 |
07/26 | 931 | 975 | 931 | 973 | +4.85% | 206,800 | 162億6020万 | +4.46% | 13.14 | 2.59 |
07/25 | 913 | 928 | 909 | 928 | +2.63% | 31,600 | 155億780万 | +0.05% | 12.53 | 2.47 |
07/24 | 925 | 928 | 900 | 904 | -1.23% | 65,200 | 151億1070万 | -1.87% | 12.21 | 2.4 |
07/23 | 906 | 934 | 906 | 915 | +0.41% | 56,000 | 152億9880万 | -0.11% | 12.36 | 2.43 |
07/22 | 913 | 916 | 901 | 911 | +0.28% | 34,800 | 152億3610万 | +0.14% | 12.31 | 2.42 |
07/19 | 910 | 918 | 904 | 909 | -0.68% | 46,400 | 151億9430万 | +0.53% | 12.27 | 2.42 |
07/18 | 903 | 920 | 903 | 915 | -1.35% | 56,400 | 152億9880万 | +2.01% | 12.36 | 2.43 |
07/17 | 944 | 944 | 916 | 928 | -1.72% | 49,200 | 155億780万 | +4.21% | 12.53 | 2.47 |
07/16 | 916 | 955 | 895 | 944 | +2.17% | 114,000 | 157億7950万 | +6.88% | 12.75 | 2.51 |
07/12 | 948 | 963 | 914 | 924 | -2.51% | 106,000 | 154億4510万 | +5.57% | 12.48 | 2.46 |
07/11 | 950 | 950 | 936 | 948 | -0.39% | 44,800 | 158億4220万 | +9.41% | 12.8 | 2.52 |
07/10 | 946 | 958 | 936 | 951 | -0.78% | 106,000 | 159億490万 | +11% | 12.85 | 2.53 |
07/09 | 1,004 | 1,004 | 956 | 959 | -4.84% | 127,200 | 160億3030万 | +13.19% | 12.95 | 2.55 |
07/08 | 1,025 | 1,036 | 1,006 | 1,008 | -1.71% | 91,600 | 168億4540万 | +20.37% | 13.61 | 2.68 |
07/05 | 975 | 1,026 | 968 | 1,025 | +4.19% | 171,200 | 171億3800万 | +24.39% | 13.84 | 2.72 |
07/04 | 995 | 1,000 | 958 | 984 | -0.76% | 198,800 | 164億4830万 | +21.15% | 13.29 | 2.61 |
07/03 | 963 | 995 | 963 | 991 | +4.34% | 226,000 | 165億7370万 | +23.6% | 13.39 | 2.63 |
07/02 | 911 | 950 | 909 | 950 | +4.97% | 150,800 | 158億8400万 | +20.1% | 12.83 | 2.53 |
07/01 | 899 | 908 | 886 | 905 | +2.7% | 56,000 | 151億3160万 | +15.73% | 12.22 | 2.41 |
06/28 | 873 | 894 | 873 | 881 | +1.15% | 48,400 | 147億3450万 | +13.86% | 11.9 | 2.34 |
06/27 | 903 | 903 | 865 | 871 | -3.6% | 107,200 | 145億6730万 | +13.74% | 11.77 | 2.32 |
06/26 | 908 | 909 | 890 | 904 | -1.23% | 98,000 | 151億1070万 | +19.23% | 12.21 | 2.4 |
06/25 | 879 | 925 | 873 | 915 | +4.87% | 198,000 | 152億9880万 | +22.16% | 12.36 | 2.43 |
06/24 | 859 | 883 | 850 | 873 | +0.58% | 105,600 | 145億8820万 | +18.06% | 11.79 | 2.32 |
06/21 | 871 | 893 | 836 | 868 | +1.02% | 206,400 | 145億460万 | +18.51% | 11.72 | 2.31 |
06/20 | 800 | 863 | 800 | 859 | +8.36% | 182,400 | 143億5830万 | +18.61% | 11.6 | 2.28 |
06/19 | 775 | 794 | 775 | 793 | +2.59% | 36,000 | 132億5060万 | +10.53% | 10.7 | 2.11 |
06/18 | 770 | 794 | 765 | 773 | +0.49% | 76,000 | 129億1620万 | +8.5% | 10.43 | 2.05 |
06/17 | 756 | 771 | 756 | 769 | +2.33% | 40,000 | 128億5350万 | +8.73% | 10.38 | 2.04 |
06/14 | 740 | 759 | 732 | 751 | +1.55% | 58,800 | 125億6090万 | +6.86% | 10.15 | 2 |
06/13 | 742 | 754 | 732 | 740 | +0.17% | 44,000 | 123億6862万 | +5.68% | 9.99 | 1.97 |
06/12 | 756 | 758 | 734 | 739 | -2.19% | 34,400 | 123億4772万 | +5.95% | 9.98 | 1.96 |
06/11 | 746 | 763 | 741 | 755 | +0.9% | 53,200 | 126億2360万 | +8.95% | 10.2 | 2.01 |
06/10 | 712 | 750 | 712 | 748 | +6.29% | 64,000 | 125億1074万 | +8.44% | 10.11 | 1.99 |
06/07 | 706 | 707 | 696 | 704 | +0.28% | 24,000 | 117億7088万 | +2.62% | 9.51 | 1.87 |
06/06 | 720 | 728 | 701 | 702 | -1.99% | 58,000 | 117億3744万 | +2.63% | 9.48 | 1.87 |
06/05 | 712 | 722 | 701 | 716 | +1.88% | 44,400 | 119億7570万 | +5.02% | 9.67 | 1.9 |
06/04 | 694 | 707 | 671 | 703 | +1.11% | 44,000 | 117億5416万 | +3.38% | 9.5 | 1.87 |
06/03 | 702 | 703 | 688 | 695 | -3.03% | 33,200 | 116億2458万 | +2.39% | 9.39 | 1.85 |
05/31 | 732 | 739 | 717 | 717 | -1.61% | 47,200 | 119億8824万 | +5.75% | 9.68 | 1.91 |
05/30 | 720 | 733 | 694 | 729 | +1.11% | 72,800 | 121億8470万 | +7.8% | 9.84 | 1.94 |
05/29 | 716 | 726 | 705 | 721 | -0.14% | 47,600 | 120億5094万 | +6.94% | 9.74 | 1.92 |
05/28 | 700 | 725 | 700 | 722 | +4% | 47,200 | 120億6766万 | +7.24% | 9.75 | 1.92 |
05/27 | 696 | 698 | 688 | 694 | +0.84% | 26,000 | 116億368万 | +3.27% | 9.37 | 1.84 |
05/24 | 682 | 699 | 673 | 688 | +0.77% | 46,000 | 115億754万 | +2.42% | 9.3 | 1.83 |
05/23 | 675 | 685 | 675 | 683 | +1.67% | 27,600 | 114億1976万 | +1.64% | 9.23 | 1.82 |
05/22 | 675 | 680 | 672 | 672 | +0.07% | 15,200 | 112億3166万 | -0.04% | 9.07 | 1.79 |
05/21 | 686 | 686 | 655 | 671 | -2.29% | 42,800 | 112億2330万 | -0.41% | 9.07 | 1.78 |
05/20 | 689 | 696 | 683 | 687 | +0.7% | 19,600 | 114億8664万 | +1.63% | 9.28 | 1.83 |
05/17 | 676 | 683 | 669 | 682 | +2.48% | 30,800 | 114億722万 | +0.78% | 9.22 | 1.81 |
05/16 | 675 | 676 | 666 | 666 | -1% | 17,200 | 111億3134万 | -1.81% | 8.99 | 1.77 |
05/15 | 663 | 678 | 655 | 673 | +2.52% | 27,200 | 112億4420万 | -1.25% | 9.08 | 1.79 |
05/14 | 650 | 665 | 638 | 656 | -1.69% | 52,000 | 109億6832万 | -4.09% | 8.86 | 1.74 |
05/13 | 673 | 677 | 664 | 667 | -0.48% | 43,200 | 111億5642万 | -2.87% | 9.01 | 1.77 |
05/10 | 667 | 680 | 661 | 671 | +2.33% | 132,800 | 112億1076万 | -2.69% | 9.06 | 1.78 |
05/09 | 654 | 661 | 649 | 655 | +0.42% | 97,200 | 109億5578万 | -5.31% | 8.85 | 1.74 |
05/08 | 665 | 665 | 652 | 653 | -2.5% | 70,800 | 109億980万 | -6.25% | 8.81 | 1.73 |
05/07 | 658 | 679 | 657 | 669 | +1.98% | 61,200 | 111億8986万 | -4.39% | 9.04 | 1.78 |
04/26 | 662 | 662 | 654 | 656 | -0.27% | 32,400 | 109億7250万 | -6.52% | 8.86 | 1.74 |
04/25 | 650 | 661 | 650 | 658 | +1.7% | 62,000 | 110億176万 | -6.67% | 8.89 | 1.75 |
04/24 | 666 | 668 | 647 | 647 | -3.03% | 88,000 | 108億1784万 | -8.62% | 8.74 | 1.72 |
04/23 | 670 | 670 | 663 | 667 | -0.48% | 24,000 | 111億5642万 | -6.15% | 9.01 | 1.77 |
04/22 | 674 | 678 | 670 | 671 | -0.48% | 28,800 | 112億1076万 | -5.96% | 9.06 | 1.78 |
04/19 | 674 | 677 | 673 | 674 | +0.11% | 17,600 | 112億6510万 | -5.77% | 9.1 | 1.79 |
04/18 | 686 | 688 | 671 | 673 | -1.97% | 42,400 | 112億5256万 | -6.01% | 9.09 | 1.79 |
04/17 | 687 | 691 | 685 | 687 | -0.07% | 10,400 | 114億7828万 | -4.39% | 9.27 | 1.82 |
04/16 | 686 | 691 | 685 | 687 | -0.43% | 20,400 | 114億8664万 | -4.45% | 9.28 | 1.83 |
04/15 | 689 | 693 | 688 | 690 | +0.58% | 26,400 | 115億3680万 | -4.17% | 9.32 | 1.83 |
04/12 | 688 | 689 | 683 | 686 | -0.69% | 27,600 | 114億6992万 | -4.72% | 9.27 | 1.82 |
04/11 | 703 | 703 | 685 | 691 | -1.22% | 35,600 | 115億4934万 | -4.33% | 9.33 | 1.84 |
04/10 | 703 | 704 | 694 | 699 | -0.99% | 41,200 | 116億9146万 | -3.55% | 9.44 | 1.86 |