PBR
2019/04/24~2019/09/24
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 | 10/1, 株式分割 1→2 |
2019 |
09/24 | 2,015 | 2,048 | 2,000 | 2,048 | +3.02% | 36,000 | 171億1710万 | +5.49% | 13.83 | 2.72 |
09/20 | 1,978 | 2,005 | 1,978 | 1,988 | +0.38% | 27,400 | 166億1550万 | +2.5% | 13.42 | 2.64 |
09/19 | 1,950 | 2,013 | 1,950 | 1,980 | +1.15% | 36,600 | 165億5280万 | +2.11% | 13.37 | 2.63 |
09/18 | 1,955 | 1,965 | 1,943 | 1,958 | +0.13% | 13,000 | 163億6470万 | +0.95% | 13.22 | 2.6 |
09/17 | 1,910 | 1,960 | 1,893 | 1,955 | +2.36% | 26,800 | 163億4380万 | +0.77% | 13.2 | 2.6 |
09/13 | 1,910 | 1,910 | 1,890 | 1,910 | +1.19% | 22,600 | 159億6760万 | -1.39% | 12.9 | 2.54 |
09/12 | 1,935 | 1,935 | 1,888 | 1,888 | -0.92% | 35,800 | 157億7950万 | -2.56% | 12.75 | 2.51 |
09/11 | 1,955 | 1,955 | 1,900 | 1,905 | -2.68% | 28,600 | 159億2580万 | -1.6% | 12.87 | 2.53 |
09/10 | 1,965 | 1,970 | 1,953 | 1,958 | -0.51% | 15,800 | 163億6470万 | +1.16% | 13.22 | 2.6 |
09/09 | 1,960 | 1,975 | 1,958 | 1,968 | +0.38% | 17,000 | 164億4830万 | +1.73% | 13.29 | 2.61 |
09/06 | 1,983 | 1,993 | 1,960 | 1,960 | -0.88% | 17,800 | 163億8560万 | +1.34% | 13.24 | 2.61 |
09/05 | 1,933 | 1,980 | 1,933 | 1,978 | +2.73% | 38,400 | 165億3190万 | +2.09% | 13.36 | 2.63 |
09/04 | 1,948 | 1,948 | 1,918 | 1,925 | -1.03% | 11,800 | 160億9300万 | -0.77% | 13 | 2.56 |
09/03 | 1,925 | 1,945 | 1,923 | 1,945 | +0.39% | 19,400 | 162億6020万 | +0.15% | 13.14 | 2.59 |
09/02 | 1,950 | 1,950 | 1,925 | 1,938 | 0% | 13,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |
08/30 | 1,873 | 1,938 | 1,873 | 1,938 | +3.47% | 19,000 | 161億9750万 | -0.54% | 13.09 | 2.58 |
08/29 | 1,910 | 1,910 | 1,870 | 1,873 | -1.96% | 10,000 | 156億5410万 | -3.73% | 12.65 | 2.49 |
08/28 | 1,885 | 1,910 | 1,885 | 1,910 | +1.33% | 10,200 | 159億6760万 | -1.65% | 12.9 | 2.54 |
08/27 | 1,898 | 1,903 | 1,865 | 1,885 | +0.13% | 16,600 | 157億5860万 | -2.78% | 12.73 | 2.51 |
08/26 | 1,883 | 1,928 | 1,875 | 1,883 | -1.83% | 17,600 | 157億3770万 | -2.76% | 12.71 | 2.5 |
08/23 | 1,933 | 1,933 | 1,908 | 1,918 | -1.41% | 16,600 | 160億3030万 | -0.85% | 12.95 | 2.55 |
08/22 | 1,985 | 1,985 | 1,930 | 1,945 | -2.02% | 33,800 | 162億6020万 | +0.78% | 13.14 | 2.59 |
08/21 | 1,938 | 1,990 | 1,933 | 1,985 | +1.79% | 11,400 | 165億9460万 | +3.01% | 13.41 | 2.64 |
08/20 | 1,943 | 1,950 | 1,910 | 1,950 | 0% | 24,400 | 163億200万 | +1.4% | 13.17 | 2.59 |
08/19 | 1,985 | 1,995 | 1,925 | 1,950 | -2.01% | 32,800 | 163億200万 | +1.62% | 13.17 | 2.59 |
08/16 | 1,998 | 2,020 | 1,985 | 1,990 | 0% | 24,800 | 166億3640万 | +3.86% | 13.44 | 2.64 |
08/15 | 1,938 | 1,998 | 1,933 | 1,990 | +0.38% | 35,600 | 166億3640万 | +4.03% | 13.44 | 2.64 |
08/14 | 1,980 | 1,983 | 1,935 | 1,983 | +0.63% | 28,600 | 165億7370万 | +3.8% | 13.39 | 2.63 |
08/13 | 1,893 | 1,985 | 1,885 | 1,970 | +4.51% | 69,800 | 164億6920万 | +3.09% | 13.3 | 2.62 |
08/09 | 1,918 | 1,940 | 1,858 | 1,885 | -0.66% | 22,200 | 157億5860万 | -1.52% | 12.73 | 2.51 |
08/08 | 1,893 | 1,910 | 1,875 | 1,898 | +1.61% | 19,000 | 158億6310万 | -1.07% | 12.82 | 2.52 |
08/07 | 1,855 | 1,885 | 1,845 | 1,868 | -0.66% | 18,800 | 156億1230万 | -2.79% | 12.61 | 2.48 |
08/06 | 1,848 | 1,913 | 1,843 | 1,880 | -3.09% | 51,200 | 157億1680万 | -2.19% | 12.7 | 2.5 |
08/05 | 1,940 | 1,948 | 1,858 | 1,940 | -1.77% | 57,800 | 162億1840万 | +1.04% | 13.1 | 2.58 |
08/02 | 2,003 | 2,003 | 1,920 | 1,975 | -2.59% | 80,600 | 165億1100万 | +3.24% | 13.34 | 2.62 |
08/01 | 2,015 | 2,063 | 2,010 | 2,028 | -0.98% | 19,600 | 169億4990万 | +6.54% | 13.69 | 2.69 |
07/31 | 1,960 | 2,080 | 1,930 | 2,048 | +4.07% | 63,000 | 171億1710万 | +8.1% | 13.83 | 2.72 |
07/30 | 2,088 | 2,088 | 1,958 | 1,968 | -6.09% | 161,400 | 164億4830万 | +4.32% | 13.29 | 2.61 |
07/29 | 2,120 | 2,160 | 2,050 | 2,095 | +7.71% | 205,400 | 175億1420万 | +11.61% | 14.15 | 2.78 |
07/26 | 1,863 | 1,950 | 1,863 | 1,945 | +4.85% | 103,400 | 162億6020万 | +4.46% | 13.14 | 2.59 |
07/25 | 1,825 | 1,855 | 1,818 | 1,855 | +2.63% | 15,800 | 155億780万 | +0.11% | 12.53 | 2.47 |
07/24 | 1,850 | 1,855 | 1,800 | 1,808 | -1.23% | 32,600 | 151億1070万 | -1.93% | 12.21 | 2.4 |
07/23 | 1,813 | 1,868 | 1,813 | 1,830 | +0.41% | 28,000 | 152億9880万 | -0.11% | 12.36 | 2.43 |
07/22 | 1,825 | 1,833 | 1,803 | 1,823 | +0.28% | 17,400 | 152億3610万 | +0.14% | 12.31 | 2.42 |
07/19 | 1,820 | 1,835 | 1,808 | 1,818 | -0.68% | 23,200 | 151億9430万 | +0.53% | 12.27 | 2.42 |
07/18 | 1,805 | 1,840 | 1,805 | 1,830 | -1.35% | 28,200 | 152億9880万 | +2.01% | 12.36 | 2.43 |
07/17 | 1,888 | 1,888 | 1,833 | 1,855 | -1.72% | 24,600 | 155億780万 | +4.21% | 12.53 | 2.47 |
07/16 | 1,833 | 1,910 | 1,790 | 1,888 | +2.17% | 57,000 | 157億7950万 | +6.88% | 12.75 | 2.51 |
07/12 | 1,895 | 1,925 | 1,828 | 1,848 | -2.51% | 53,000 | 154億4510万 | +5.57% | 12.48 | 2.46 |
07/11 | 1,900 | 1,900 | 1,873 | 1,895 | -0.39% | 22,400 | 158億4220万 | +9.35% | 12.8 | 2.52 |
07/10 | 1,893 | 1,915 | 1,873 | 1,903 | -0.78% | 53,000 | 159億490万 | +11.06% | 12.85 | 2.53 |
07/09 | 2,008 | 2,008 | 1,913 | 1,918 | -4.84% | 63,600 | 160億3030万 | +13.19% | 12.95 | 2.55 |
07/08 | 2,050 | 2,073 | 2,013 | 2,015 | -1.71% | 45,800 | 168億4540万 | +20.37% | 13.61 | 2.68 |
07/05 | 1,950 | 2,053 | 1,935 | 2,050 | +4.19% | 85,600 | 171億3800万 | +24.32% | 13.84 | 2.72 |
07/04 | 1,990 | 2,000 | 1,915 | 1,968 | -0.76% | 99,400 | 164億4830万 | +21.15% | 13.29 | 2.61 |
07/03 | 1,925 | 1,990 | 1,925 | 1,983 | +4.34% | 113,000 | 165億7370万 | +23.6% | 13.39 | 2.63 |
07/02 | 1,823 | 1,900 | 1,818 | 1,900 | +4.97% | 75,400 | 158億8400万 | +20.1% | 12.83 | 2.53 |
07/01 | 1,798 | 1,815 | 1,773 | 1,810 | +2.7% | 28,000 | 151億3160万 | +15.73% | 12.22 | 2.41 |
06/28 | 1,745 | 1,788 | 1,745 | 1,763 | +1.15% | 24,200 | 147億3450万 | +13.93% | 11.9 | 2.34 |
06/27 | 1,805 | 1,805 | 1,730 | 1,743 | -3.6% | 53,600 | 145億6730万 | +13.74% | 11.77 | 2.32 |
06/26 | 1,815 | 1,818 | 1,780 | 1,808 | -1.23% | 49,000 | 151億1070万 | +19.15% | 12.21 | 2.4 |
06/25 | 1,758 | 1,850 | 1,745 | 1,830 | +4.87% | 99,000 | 152億9880万 | +22.16% | 12.36 | 2.43 |
06/24 | 1,718 | 1,765 | 1,700 | 1,745 | +0.58% | 52,800 | 145億8820万 | +17.99% | 11.79 | 2.32 |
06/21 | 1,743 | 1,785 | 1,673 | 1,735 | +1.02% | 103,200 | 145億460万 | +18.51% | 11.72 | 2.31 |
06/20 | 1,600 | 1,725 | 1,600 | 1,718 | +8.36% | 91,200 | 143億5830万 | +18.53% | 11.6 | 2.28 |
06/19 | 1,550 | 1,588 | 1,550 | 1,585 | +2.59% | 18,000 | 132億5060万 | +10.61% | 10.7 | 2.11 |
06/18 | 1,540 | 1,588 | 1,530 | 1,545 | +0.49% | 38,000 | 129億1620万 | +8.5% | 10.43 | 2.05 |
06/17 | 1,513 | 1,543 | 1,513 | 1,538 | +2.33% | 20,000 | 128億5350万 | +8.66% | 10.38 | 2.04 |
06/14 | 1,480 | 1,518 | 1,464 | 1,503 | +1.55% | 29,400 | 125億6090万 | +6.86% | 10.15 | 2 |
06/13 | 1,484 | 1,508 | 1,464 | 1,480 | +0.17% | 22,000 | 123億6862万 | +5.68% | 9.99 | 1.97 |
06/12 | 1,513 | 1,515 | 1,467 | 1,477 | -2.19% | 17,200 | 123億4772万 | +6.03% | 9.98 | 1.96 |
06/11 | 1,492 | 1,525 | 1,483 | 1,510 | +0.9% | 26,600 | 126億2360万 | +8.95% | 10.2 | 2.01 |
06/10 | 1,424 | 1,500 | 1,424 | 1,497 | +6.29% | 32,000 | 125億1074万 | +8.52% | 10.11 | 1.99 |
06/07 | 1,411 | 1,415 | 1,393 | 1,408 | +0.28% | 12,000 | 117億7088万 | +2.62% | 9.51 | 1.87 |
06/06 | 1,440 | 1,456 | 1,402 | 1,404 | -1.99% | 29,000 | 117億3744万 | +2.63% | 9.48 | 1.87 |
06/05 | 1,424 | 1,443 | 1,403 | 1,433 | +1.88% | 22,200 | 119億7570万 | +5.02% | 9.67 | 1.9 |
06/04 | 1,389 | 1,413 | 1,342 | 1,406 | +1.11% | 22,000 | 117億5416万 | +3.38% | 9.5 | 1.87 |
06/03 | 1,403 | 1,405 | 1,375 | 1,391 | -3.03% | 16,600 | 116億2458万 | +2.39% | 9.39 | 1.85 |
05/31 | 1,464 | 1,477 | 1,434 | 1,434 | -1.61% | 23,600 | 119億8824万 | +5.75% | 9.68 | 1.91 |
05/30 | 1,439 | 1,465 | 1,389 | 1,458 | +1.11% | 36,400 | 121億8470万 | +7.8% | 9.84 | 1.94 |
05/29 | 1,433 | 1,452 | 1,410 | 1,442 | -0.14% | 23,800 | 120億5094万 | +6.86% | 9.74 | 1.92 |
05/28 | 1,400 | 1,450 | 1,400 | 1,444 | +4% | 23,600 | 120億6766万 | +7.24% | 9.75 | 1.92 |
05/27 | 1,393 | 1,396 | 1,377 | 1,388 | +0.84% | 13,000 | 116億368万 | +3.27% | 9.37 | 1.84 |
05/24 | 1,365 | 1,399 | 1,346 | 1,377 | +0.77% | 23,000 | 115億754万 | +2.49% | 9.3 | 1.83 |
05/23 | 1,351 | 1,369 | 1,351 | 1,366 | +1.67% | 13,800 | 114億1976万 | +1.71% | 9.23 | 1.82 |
05/22 | 1,349 | 1,360 | 1,344 | 1,344 | +0.07% | 7,600 | 112億3166万 | -0.11% | 9.07 | 1.79 |
05/21 | 1,372 | 1,372 | 1,311 | 1,343 | -2.29% | 21,400 | 112億2330万 | -0.33% | 9.07 | 1.78 |
05/20 | 1,377 | 1,392 | 1,366 | 1,374 | +0.7% | 9,800 | 114億8664万 | +1.7% | 9.28 | 1.83 |
05/17 | 1,353 | 1,365 | 1,337 | 1,365 | +2.48% | 15,400 | 114億722万 | +0.78% | 9.22 | 1.81 |
05/16 | 1,351 | 1,352 | 1,332 | 1,332 | -1% | 8,600 | 111億3134万 | -1.88% | 8.99 | 1.77 |
05/15 | 1,327 | 1,356 | 1,310 | 1,345 | +2.52% | 13,600 | 112億4420万 | -1.25% | 9.08 | 1.79 |
05/14 | 1,300 | 1,330 | 1,275 | 1,312 | -1.69% | 26,000 | 109億6832万 | -4.02% | 8.86 | 1.74 |
05/13 | 1,345 | 1,354 | 1,327 | 1,335 | -0.48% | 21,600 | 111億5642万 | -2.87% | 9.01 | 1.77 |
05/10 | 1,335 | 1,360 | 1,322 | 1,341 | +2.33% | 66,400 | 112億1076万 | -2.76% | 9.06 | 1.78 |
05/09 | 1,308 | 1,321 | 1,298 | 1,311 | +0.42% | 48,600 | 109億5578万 | -5.38% | 8.85 | 1.74 |
05/08 | 1,331 | 1,331 | 1,304 | 1,305 | -2.5% | 35,400 | 109億980万 | -6.25% | 8.81 | 1.73 |
05/07 | 1,315 | 1,357 | 1,315 | 1,339 | +1.98% | 30,600 | 111億8986万 | -4.32% | 9.04 | 1.78 |
04/26 | 1,324 | 1,324 | 1,308 | 1,313 | -0.27% | 16,200 | 109億7250万 | -6.45% | 8.86 | 1.74 |
04/25 | 1,300 | 1,322 | 1,300 | 1,316 | +1.7% | 31,000 | 110億176万 | -6.67% | 8.89 | 1.75 |
04/24 | 1,331 | 1,336 | 1,294 | 1,294 | -3.03% | 44,000 | 108億1784万 | -8.62% | 8.74 | 1.72 |