PBR
2019/06/26~2019/11/21
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 |
11/21 | 503 | 504 | 492 | 500 | -0.99% | 9,540,100 | 8277億2308万 | -1.19% | 26.43 | 0.88 |
11/20 | 508 | 511 | 503 | 505 | -0.79% | 6,973,500 | 8360億31万 | -0.39% | 26.7 | 0.89 |
11/19 | 507 | 511 | 503 | 509 | 0% | 7,950,100 | 8426億2210万 | +0.39% | 26.91 | 0.9 |
11/18 | 518 | 518 | 507 | 509 | -1.55% | 7,387,300 | 8426億2210万 | +0.59% | 26.91 | 0.9 |
11/15 | 508 | 517 | 507 | 517 | +2.99% | 8,837,700 | 8558億6567万 | +2.38% | 27.33 | 0.91 |
11/14 | 504 | 511 | 502 | 502 | -1.18% | 8,560,000 | 8310億3398万 | -0.4% | 26.54 | 0.89 |
11/13 | 514 | 514 | 508 | 508 | -1.74% | 7,670,800 | 8409億6665万 | +0.79% | 26.86 | 0.9 |
11/12 | 519 | 521 | 513 | 517 | -0.58% | 5,852,300 | 8558億6567万 | +2.78% | 27.33 | 0.91 |
11/11 | 520 | 524 | 517 | 520 | +0.58% | 6,317,200 | 8608億3201万 | +3.59% | 27.49 | 0.92 |
11/08 | 518 | 522 | 514 | 517 | +0.78% | 9,576,900 | 8558億6567万 | +3.19% | 27.33 | 0.91 |
11/07 | 513 | 517 | 510 | 513 | -0.58% | 6,428,500 | 8492億4388万 | +2.6% | 27.12 | 0.91 |
11/06 | 514 | 517 | 511 | 516 | +0.98% | 6,789,900 | 8542億1022万 | +3.41% | 27.28 | 0.91 |
11/05 | 510 | 514 | 506 | 511 | +2% | 9,661,300 | 8459億3299万 | +2.61% | 27.02 | 0.9 |
11/01 | 495 | 501 | 492 | 501 | +0.4% | 6,551,300 | 8293億7853万 | +0.6% | 26.49 | 0.89 |
10/31 | 496 | 502 | 490 | 499 | +0.2% | 9,160,300 | 8260億6764万 | +0.4% | 26.38 | 0.88 |
10/30 | 502 | 504 | 494 | 498 | -1.39% | 12,997,100 | 8244億1219万 | 0% | 26.33 | 0.88 |
10/29 | 503 | 505 | 500 | 505 | +1.61% | 8,246,600 | 8360億31万 | +1.41% | 26.7 | 0.89 |
10/28 | 499 | 502 | 495 | 497 | +0.61% | 5,807,000 | 8227億5674万 | -0.2% | 26.27 | 0.88 |
10/25 | 504 | 505 | 492 | 494 | -1.2% | 9,799,800 | 8177億9041万 | -0.8% | 26.12 | 0.87 |
10/24 | 492 | 501 | 491 | 500 | +1.83% | 10,029,400 | 8277億2308万 | +0.4% | 26.43 | 0.88 |
10/23 | 492 | 496 | 487 | 491 | -3.16% | 15,495,600 | 8128億2407万 | -1.6% | 25.96 | 0.87 |
10/21 | 507 | 511 | 507 | 507 | -0.78% | 4,566,700 | 8393億1121万 | +1.4% | 26.8 | 0.9 |
10/18 | 506 | 513 | 505 | 511 | +0.79% | 6,372,600 | 8459億3299万 | +2.2% | 27.02 | 0.9 |
10/17 | 512 | 512 | 505 | 507 | 0% | 4,715,900 | 8393億1121万 | +1.6% | 26.8 | 0.9 |
10/16 | 515 | 518 | 506 | 507 | -0.2% | 7,885,800 | 8393億1121万 | +1.81% | 26.8 | 0.9 |
10/15 | 511 | 512 | 506 | 508 | +0.79% | 7,509,000 | 8409億6665万 | +2.21% | 26.86 | 0.9 |
10/11 | 498 | 504 | 494 | 504 | +2.23% | 6,534,900 | 8343億4487万 | +1.61% | 26.65 | 0.89 |
10/10 | 494 | 496 | 485 | 493 | +0.41% | 6,974,900 | 8161億3496万 | -0.4% | 26.06 | 0.87 |
10/09 | 486 | 492 | 484 | 491 | -0.61% | 6,007,700 | 8128億2407万 | -0.61% | 25.96 | 0.87 |
10/08 | 487 | 497 | 487 | 494 | +2.28% | 8,199,800 | 8177億9041万 | +0.2% | 26.12 | 0.87 |
10/07 | 488 | 489 | 482 | 483 | -0.21% | 3,997,500 | 7995億8050万 | -1.83% | 25.53 | 0.85 |
10/04 | 487 | 488 | 480 | 484 | -0.62% | 5,653,300 | 8012億3594万 | -1.43% | 25.59 | 0.86 |
10/03 | 485 | 489 | 484 | 487 | -1.81% | 6,928,400 | 8062億228万 | -0.61% | 25.75 | 0.86 |
10/02 | 492 | 498 | 491 | 496 | -0.2% | 5,793,900 | 8211億130万 | +1.43% | 26.22 | 0.88 |
10/01 | 488 | 499 | 488 | 497 | +2.47% | 7,037,400 | 8227億5674万 | +2.05% | 26.27 | 0.88 |
09/30 | 490 | 495 | 485 | 485 | -1.62% | 6,757,200 | 8028億9139万 | -0.21% | 25.64 | 0.86 |
09/27 | 496 | 497 | 485 | 493 | -2.57% | 9,024,600 | 8161億3496万 | +1.65% | 26.06 | 0.87 |
09/26 | 509 | 514 | 504 | 506 | +1.2% | 9,541,100 | 8376億5576万 | +4.55% | 26.75 | 0.9 |
09/25 | 501 | 502 | 494 | 500 | -0.79% | 6,130,600 | 8277億2308万 | +3.73% | 26.43 | 0.88 |
09/24 | 501 | 508 | 501 | 504 | +1% | 6,441,400 | 8343億4487万 | +4.78% | 26.65 | 0.89 |
09/20 | 506 | 506 | 498 | 499 | -0.99% | 9,847,800 | 8260億6764万 | +4.18% | 26.38 | 0.88 |
09/19 | 509 | 514 | 502 | 504 | -0.59% | 8,193,100 | 8343億4487万 | +5.66% | 26.65 | 0.89 |
09/18 | 503 | 510 | 502 | 507 | +1.4% | 8,923,000 | 8393億1121万 | +6.51% | 26.8 | 0.9 |
09/17 | 512 | 515 | 500 | 500 | -2.91% | 11,949,700 | 8277億2308万 | +5.49% | 26.43 | 0.88 |
09/13 | 512 | 517 | 506 | 515 | +0.78% | 9,751,400 | 8525億5478万 | +9.11% | 27.23 | 0.91 |
09/12 | 516 | 518 | 511 | 511 | +0.39% | 8,397,700 | 8459億3299万 | +8.72% | 27.02 | 0.9 |
09/11 | 505 | 513 | 505 | 509 | +1.8% | 9,838,200 | 8426億2210万 | +8.76% | 26.91 | 0.9 |
09/10 | 489 | 500 | 488 | 500 | +3.09% | 7,661,000 | 8277億2308万 | +7.3% | 26.43 | 0.88 |
09/09 | 480 | 485 | 479 | 485 | +0.62% | 4,021,100 | 8028億9139万 | +4.3% | 25.64 | 0.86 |
09/06 | 482 | 486 | 482 | 482 | +0.63% | 5,796,300 | 7979億2505万 | +3.88% | 25.48 | 0.85 |
09/05 | 469 | 480 | 469 | 479 | +3.23% | 7,527,500 | 7929億5871万 | +3.01% | 25.32 | 0.85 |
09/04 | 466 | 467 | 461 | 464 | -1.07% | 4,410,800 | 7681億2702万 | -0.43% | 24.53 | 0.82 |
09/03 | 466 | 472 | 465 | 469 | +1.08% | 4,588,000 | 7764億425万 | +0.43% | 24.79 | 0.83 |
09/02 | 460 | 465 | 460 | 464 | -0.22% | 4,246,000 | 7681億2702万 | -0.85% | 24.53 | 0.82 |
08/30 | 463 | 466 | 460 | 465 | +1.09% | 6,774,600 | 7697億8247万 | -0.85% | 24.58 | 0.82 |
08/29 | 460 | 462 | 456 | 460 | -0.22% | 4,163,100 | 7615億524万 | -2.13% | 24.32 | 0.81 |
08/28 | 460 | 464 | 456 | 461 | +0.66% | 6,060,500 | 7631億6068万 | -2.33% | 24.37 | 0.82 |
08/27 | 463 | 467 | 455 | 458 | 0% | 9,450,200 | 7581億9434万 | -3.17% | 24.21 | 0.81 |
08/26 | 449 | 460 | 448 | 458 | -1.29% | 9,123,100 | 7581億9434万 | -3.38% | 24.21 | 0.81 |
08/23 | 468 | 469 | 463 | 464 | -0.22% | 5,069,200 | 7681億2702万 | -2.32% | 24.53 | 0.82 |
08/22 | 466 | 467 | 463 | 465 | +0.43% | 4,882,000 | 7697億8247万 | -2.31% | 24.58 | 0.82 |
08/21 | 463 | 467 | 460 | 463 | -1.07% | 4,249,100 | 7664億7157万 | -2.94% | 24.48 | 0.82 |
08/20 | 467 | 470 | 464 | 468 | +0.43% | 4,988,900 | 7747億4881万 | -2.09% | 24.74 | 0.83 |
08/19 | 467 | 472 | 464 | 466 | +1.08% | 6,968,700 | 7714億3791万 | -2.71% | 24.64 | 0.82 |
08/16 | 454 | 462 | 453 | 461 | +0.44% | 6,282,000 | 7631億6068万 | -3.96% | 24.37 | 0.82 |
08/15 | 452 | 461 | 450 | 459 | -1.5% | 7,612,900 | 7598億4979万 | -4.57% | 24.27 | 0.81 |
08/14 | 461 | 468 | 460 | 466 | +2.87% | 9,657,300 | 7714億3791万 | -3.32% | 24.64 | 0.82 |
08/13 | 454 | 455 | 450 | 453 | -2.37% | 7,685,000 | 7499億1711万 | -6.4% | 23.95 | 0.8 |
08/09 | 464 | 466 | 458 | 464 | +0.87% | 7,353,100 | 7681億2702万 | -4.53% | 24.53 | 0.82 |
08/08 | 457 | 461 | 452 | 460 | +0.22% | 7,949,300 | 7615億524万 | -5.74% | 24.32 | 0.81 |
08/07 | 461 | 463 | 456 | 459 | -0.86% | 7,227,500 | 7598億4979万 | -6.33% | 24.27 | 0.81 |
08/06 | 446 | 463 | 443 | 463 | +0.43% | 12,086,500 | 7664億7157万 | -5.89% | 24.48 | 0.82 |
08/05 | 466 | 466 | 452 | 461 | -2.74% | 12,602,400 | 7631億6068万 | -6.68% | 24.37 | 0.82 |
08/02 | 486 | 486 | 473 | 474 | -5.39% | 13,582,600 | 7846億8148万 | -4.44% | 25.06 | 0.84 |
08/01 | 491 | 504 | 490 | 501 | +0.2% | 8,969,400 | 8293億7853万 | +0.8% | 26.49 | 0.89 |
07/31 | 492 | 501 | 492 | 500 | +1.01% | 7,430,600 | 8277億2308万 | +0.81% | 26.43 | 0.88 |
07/30 | 490 | 498 | 490 | 495 | +1.23% | 6,275,400 | 8194億4585万 | -0.2% | 26.17 | 0.88 |
07/29 | 490 | 490 | 483 | 489 | 0% | 6,451,700 | 8095億1318万 | -1.41% | 25.85 | 0.87 |
07/26 | 492 | 495 | 488 | 489 | -1.01% | 6,162,400 | 8095億1318万 | -1.21% | 25.85 | 0.87 |
07/25 | 499 | 499 | 492 | 494 | -0.6% | 4,388,900 | 8177億9041万 | -0.2% | 26.12 | 0.87 |
07/24 | 498 | 500 | 495 | 497 | +0.2% | 5,014,000 | 8227億5674万 | +0.4% | 26.27 | 0.88 |
07/23 | 490 | 499 | 487 | 496 | +1.02% | 6,045,700 | 8211億130万 | +0.4% | 26.22 | 0.88 |
07/22 | 490 | 495 | 489 | 491 | +0.82% | 4,401,300 | 8128億2407万 | -0.41% | 25.96 | 0.87 |
07/19 | 480 | 489 | 477 | 487 | +1.46% | 5,107,700 | 8062億228万 | -1.22% | 25.75 | 0.86 |
07/18 | 485 | 491 | 478 | 480 | -2.24% | 7,144,800 | 7946億1416万 | -2.64% | 25.38 | 0.85 |
07/17 | 485 | 493 | 483 | 491 | +0.41% | 5,888,400 | 8128億2407万 | -0.41% | 25.96 | 0.87 |
07/16 | 488 | 490 | 485 | 489 | -0.81% | 4,616,500 | 8095億1318万 | -0.81% | 25.85 | 0.87 |
07/12 | 492 | 496 | 490 | 493 | +0.41% | 3,907,500 | 8161億3496万 | 0% | 26.06 | 0.87 |
07/11 | 483 | 492 | 481 | 491 | +1.66% | 5,424,900 | 8128億2407万 | -0.41% | 25.96 | 0.87 |
07/10 | 490 | 491 | 483 | 483 | -2.42% | 10,639,400 | 7995億8050万 | -1.83% | 25.53 | 0.85 |
07/09 | 499 | 507 | 495 | 495 | -2.75% | 8,136,700 | 8194億4585万 | +0.61% | 26.17 | 0.88 |
07/08 | 514 | 516 | 509 | 509 | -0.39% | 4,958,700 | 8426億2210万 | +3.67% | 26.91 | 0.9 |
07/05 | 513 | 515 | 511 | 511 | 0% | 3,834,000 | 8459億3299万 | +4.5% | 27.02 | 0.9 |
07/04 | 508 | 514 | 508 | 511 | +1.19% | 4,827,500 | 8459億3299万 | +4.71% | 27.02 | 0.9 |
07/03 | 508 | 509 | 502 | 505 | -1.75% | 6,450,400 | 8360億31万 | +3.7% | 26.7 | 0.89 |
07/02 | 514 | 516 | 511 | 514 | -0.19% | 5,215,100 | 8508億9933万 | +5.98% | 27.17 | 0.91 |
07/01 | 509 | 516 | 503 | 515 | +3% | 7,603,600 | 8525億5478万 | +6.4% | 27.23 | 0.91 |
06/28 | 503 | 503 | 496 | 500 | +0.2% | 7,410,100 | 8277億2308万 | +3.52% | 26.43 | 0.88 |
06/27 | 486 | 500 | 485 | 499 | +3.31% | 8,573,500 | 8260億6764万 | +3.53% | 26.38 | 0.88 |
06/26 | 483 | 486 | 479 | 483 | -0.62% | 6,904,300 | 7995億8050万 | +0.42% | 25.53 | 0.85 |