PBR
2019/06/04~2019/10/29
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 |
10/29 | 1,183 | 1,194 | 1,175 | 1,193 | +0.85% | 11,000 | 121億2289万 | +5.95% | 12.18 | 0.48 |
10/28 | 1,169 | 1,184 | 1,160 | 1,183 | +1.72% | 5,500 | 120億2127万 | +5.44% | 12.08 | 0.47 |
10/25 | 1,165 | 1,165 | 1,145 | 1,163 | -0.17% | 10,000 | 118億1804万 | +4.03% | 11.88 | 0.47 |
10/24 | 1,184 | 1,184 | 1,126 | 1,165 | -1.1% | 16,000 | 118億3836万 | +4.48% | 11.9 | 0.47 |
10/23 | 1,166 | 1,181 | 1,166 | 1,178 | +1.03% | 7,100 | 119億7046万 | +5.84% | 12.03 | 0.47 |
10/21 | 1,160 | 1,168 | 1,160 | 1,166 | +0.09% | 4,000 | 118億4852万 | +4.95% | 11.91 | 0.47 |
10/18 | 1,134 | 1,165 | 1,134 | 1,165 | +2.82% | 4,400 | 118億3836万 | +5.14% | 11.9 | 0.47 |
10/17 | 1,167 | 1,167 | 1,130 | 1,133 | -3.25% | 9,900 | 115億1319万 | +2.63% | 11.57 | 0.45 |
10/16 | 1,152 | 1,171 | 1,151 | 1,171 | +1.74% | 12,800 | 118億9933万 | +6.36% | 11.96 | 0.47 |
10/15 | 1,147 | 1,151 | 1,139 | 1,151 | +0.44% | 8,900 | 116億9610万 | +5.02% | 11.75 | 0.46 |
10/11 | 1,146 | 1,146 | 1,112 | 1,146 | +0.35% | 7,700 | 116億4529万 | +5.04% | 11.7 | 0.46 |
10/10 | 1,148 | 1,148 | 1,119 | 1,142 | -0.52% | 7,000 | 116億464万 | +5.06% | 11.66 | 0.46 |
10/09 | 1,114 | 1,148 | 1,083 | 1,148 | +2.87% | 6,800 | 116億6561万 | +6% | 11.72 | 0.46 |
10/08 | 1,094 | 1,116 | 1,087 | 1,116 | +2.01% | 6,000 | 113億4044万 | +3.43% | 11.4 | 0.45 |
10/07 | 1,086 | 1,101 | 1,082 | 1,094 | +0.74% | 4,400 | 111億1688万 | +1.58% | 11.17 | 0.44 |
10/04 | 1,081 | 1,086 | 1,081 | 1,086 | +0.46% | 1,500 | 110億3559万 | +1.02% | 11.09 | 0.44 |
10/03 | 1,088 | 1,088 | 1,079 | 1,081 | -0.83% | 4,100 | 109億8478万 | +0.75% | 11.04 | 0.43 |
10/02 | 1,071 | 1,092 | 1,071 | 1,090 | +1.77% | 3,600 | 110億7623万 | +1.68% | 11.13 | 0.44 |
10/01 | 1,078 | 1,081 | 1,071 | 1,071 | 0% | 5,100 | 108億8316万 | +0.19% | 10.94 | 0.43 |
09/30 | 1,073 | 1,073 | 1,061 | 1,071 | +0.56% | 3,500 | 108億8316万 | +0.19% | 10.94 | 0.43 |
09/27 | 1,092 | 1,092 | 1,065 | 1,065 | -2.47% | 7,800 | 108億2219万 | -0.37% | 10.88 | 0.43 |
09/26 | 1,083 | 1,108 | 1,082 | 1,092 | +0.83% | 9,900 | 110億9656万 | +2.15% | 11.15 | 0.44 |
09/25 | 1,089 | 1,091 | 1,073 | 1,083 | +0.19% | 7,200 | 110億510万 | +1.4% | 11.06 | 0.43 |
09/24 | 1,118 | 1,118 | 1,063 | 1,081 | -4% | 19,600 | 109億8478万 | +1.31% | 11.04 | 0.43 |
09/20 | 1,094 | 1,126 | 1,094 | 1,126 | +2.93% | 7,100 | 114億4205万 | +5.63% | 11.5 | 0.45 |
09/19 | 1,078 | 1,094 | 1,058 | 1,094 | +2.53% | 11,200 | 111億1688万 | +2.82% | 11.17 | 0.44 |
09/18 | 1,105 | 1,106 | 1,067 | 1,067 | -2.91% | 5,200 | 108億4251万 | +0.38% | 10.9 | 0.43 |
09/17 | 1,120 | 1,120 | 1,099 | 1,099 | -1.96% | 8,300 | 111億6769万 | +3.39% | 11.22 | 0.44 |
09/13 | 1,130 | 1,130 | 1,110 | 1,121 | +0.18% | 18,000 | 113億9125万 | +5.56% | 11.45 | 0.45 |
09/12 | 1,082 | 1,126 | 1,082 | 1,119 | +3.42% | 13,600 | 113億7092万 | +5.67% | 11.43 | 0.45 |
09/11 | 1,064 | 1,082 | 1,060 | 1,082 | +1.6% | 6,800 | 109億9494万 | +2.46% | 11.05 | 0.43 |
09/10 | 1,054 | 1,065 | 1,048 | 1,065 | +1.04% | 3,800 | 108億2219万 | +0.85% | 10.88 | 0.43 |
09/09 | 1,048 | 1,054 | 1,044 | 1,054 | +0.96% | 3,300 | 107億1041万 | -0.19% | 10.76 | 0.42 |
09/06 | 1,047 | 1,048 | 1,035 | 1,044 | -0.38% | 5,800 | 106億880万 | -1.14% | 10.66 | 0.42 |
09/05 | 1,041 | 1,048 | 1,041 | 1,048 | +0.29% | 3,700 | 106億4944万 | -0.95% | 10.7 | 0.42 |
09/04 | 1,033 | 1,047 | 1,033 | 1,045 | +0.67% | 3,600 | 106億1896万 | -1.42% | 10.67 | 0.42 |
09/03 | 1,034 | 1,046 | 1,034 | 1,038 | -0.48% | 4,200 | 105億4783万 | -2.26% | 10.6 | 0.42 |
09/02 | 1,047 | 1,048 | 1,042 | 1,043 | -1.88% | 2,500 | 105億9863万 | -1.97% | 10.65 | 0.42 |
08/30 | 1,045 | 1,063 | 1,045 | 1,063 | +2.02% | 5,400 | 108億187万 | -0.28% | 10.86 | 0.43 |
08/29 | 1,046 | 1,057 | 1,042 | 1,042 | -0.38% | 4,800 | 105億8847万 | -2.34% | 10.64 | 0.42 |
08/28 | 1,035 | 1,046 | 1,034 | 1,046 | +0.67% | 1,900 | 106億2912万 | -2.06% | 10.68 | 0.42 |
08/27 | 1,063 | 1,063 | 1,039 | 1,039 | +0.58% | 3,200 | 105億5799万 | -2.81% | 10.61 | 0.42 |
08/26 | 1,039 | 1,043 | 1,032 | 1,033 | -3.37% | 4,900 | 104億9702万 | -3.46% | 10.55 | 0.41 |
08/23 | 1,069 | 1,069 | 1,063 | 1,069 | +0.47% | 5,800 | 108億6284万 | -0.28% | 10.92 | 0.43 |
08/22 | 1,068 | 1,068 | 1,055 | 1,064 | -0.09% | 3,900 | 108億1203万 | -0.65% | 10.87 | 0.43 |
08/21 | 1,060 | 1,067 | 1,056 | 1,065 | -0.28% | 3,000 | 108億2219万 | -0.47% | 10.88 | 0.43 |
08/20 | 1,066 | 1,068 | 1,062 | 1,068 | +0.19% | 2,900 | 108億5268万 | -0.19% | 10.91 | 0.43 |
08/19 | 1,062 | 1,067 | 1,062 | 1,066 | +0.66% | 3,000 | 108億3235万 | -0.47% | 10.89 | 0.43 |
08/16 | 1,059 | 1,062 | 1,050 | 1,059 | -0.09% | 4,300 | 107億6122万 | -1.12% | 10.82 | 0.43 |
08/15 | 1,069 | 1,069 | 1,052 | 1,060 | -1.49% | 5,500 | 107億7138万 | -1.03% | 10.83 | 0.43 |
08/14 | 1,084 | 1,084 | 1,058 | 1,076 | +0.94% | 5,300 | 109億3397万 | +0.47% | 10.99 | 0.43 |
08/13 | 1,068 | 1,080 | 1,046 | 1,066 | -0.56% | 10,500 | 108億3235万 | -0.47% | 10.89 | 0.43 |
08/09 | 1,062 | 1,076 | 1,056 | 1,072 | +2.29% | 3,900 | 108億9332万 | 0% | 10.95 | 0.43 |
08/08 | 1,052 | 1,070 | 1,048 | 1,048 | -0.47% | 4,200 | 106億4944万 | -2.24% | 10.7 | 0.42 |
08/07 | 1,061 | 1,061 | 1,053 | 1,053 | -1.13% | 3,400 | 107億25万 | -1.86% | 10.75 | 0.42 |
08/06 | 1,056 | 1,066 | 1,051 | 1,065 | -1.02% | 6,600 | 108億2219万 | -0.84% | 10.88 | 0.43 |
08/05 | 1,059 | 1,115 | 1,055 | 1,076 | +1.8% | 24,100 | 109億3397万 | +0.09% | 10.99 | 0.43 |
08/02 | 1,089 | 1,089 | 1,055 | 1,057 | -3.47% | 9,900 | 107億4090万 | -1.58% | 10.79 | 0.42 |
08/01 | 1,092 | 1,096 | 1,092 | 1,095 | +0.27% | 1,700 | 111億2704万 | +1.96% | 11.18 | 0.44 |
07/31 | 1,097 | 1,099 | 1,092 | 1,092 | -0.46% | 2,200 | 110億9656万 | +1.87% | 11.15 | 0.44 |
07/30 | 1,095 | 1,097 | 1,094 | 1,097 | +0.18% | 2,700 | 111億4736万 | +2.43% | 11.2 | 0.44 |
07/29 | 1,096 | 1,096 | 1,082 | 1,095 | -0.09% | 1,500 | 111億2704万 | +2.34% | 11.18 | 0.44 |
07/26 | 1,097 | 1,100 | 1,082 | 1,096 | +1.48% | 10,100 | 111億3720万 | +2.53% | 11.19 | 0.44 |
07/25 | 1,080 | 1,081 | 1,072 | 1,080 | +0.93% | 5,700 | 109億7462万 | +1.03% | 11.03 | 0.43 |
07/24 | 1,069 | 1,070 | 1,061 | 1,070 | +0.09% | 5,200 | 108億7300万 | +0.09% | 10.93 | 0.43 |
07/23 | 1,067 | 1,072 | 1,067 | 1,069 | +0.19% | 2,400 | 108億6284万 | 0% | 10.92 | 0.43 |
07/22 | 1,067 | 1,072 | 1,067 | 1,067 | 0% | 3,900 | 108億4251万 | -0.19% | 10.9 | 0.43 |
07/19 | 1,057 | 1,067 | 1,053 | 1,067 | +2.11% | 9,100 | 108億4251万 | -0.19% | 10.9 | 0.43 |
07/18 | 1,065 | 1,065 | 1,039 | 1,045 | -1.14% | 11,900 | 106億1896万 | -2.34% | 10.67 | 0.42 |
07/17 | 1,061 | 1,064 | 1,055 | 1,057 | -0.47% | 3,000 | 107億4090万 | -1.4% | 10.79 | 0.42 |
07/16 | 1,074 | 1,074 | 1,053 | 1,062 | -1.12% | 4,700 | 107億9171万 | -1.12% | 10.85 | 0.43 |
07/12 | 1,075 | 1,077 | 1,062 | 1,074 | -0.46% | 6,200 | 109億1365万 | -0.19% | 10.97 | 0.43 |
07/11 | 1,054 | 1,079 | 1,054 | 1,079 | +2.27% | 9,200 | 109億6445万 | +0.19% | 11.02 | 0.43 |
07/10 | 1,067 | 1,070 | 1,055 | 1,055 | -1.77% | 8,800 | 107億2057万 | -2.13% | 10.77 | 0.42 |
07/09 | 1,066 | 1,078 | 1,066 | 1,074 | +0.19% | 3,900 | 109億1365万 | -0.46% | 10.97 | 0.43 |
07/08 | 1,075 | 1,077 | 1,062 | 1,072 | -0.74% | 9,000 | 108億9332万 | -0.74% | 10.95 | 0.43 |
07/05 | 1,076 | 1,080 | 1,073 | 1,080 | +0.09% | 6,800 | 109億7462万 | 0% | 11.03 | 0.43 |
07/04 | 1,072 | 1,079 | 1,072 | 1,079 | +0.47% | 1,800 | 109億6445万 | -0.19% | 11.02 | 0.43 |
07/03 | 1,071 | 1,075 | 1,069 | 1,074 | -0.28% | 5,100 | 109億1365万 | -0.74% | 10.97 | 0.43 |
07/02 | 1,082 | 1,084 | 1,077 | 1,077 | -1.37% | 7,800 | 109億4413万 | -0.65% | 11 | 0.43 |
07/01 | 1,110 | 1,110 | 1,080 | 1,092 | +4% | 16,500 | 110億9656万 | +0.55% | 11.15 | 0.44 |
06/28 | 1,051 | 1,061 | 1,050 | 1,050 | -0.19% | 4,800 | 106億6977万 | -3.4% | 10.72 | 0.42 |
06/27 | 1,053 | 1,056 | 1,051 | 1,052 | -0.19% | 5,100 | 106億9009万 | -3.57% | 10.74 | 0.42 |
06/26 | 1,063 | 1,070 | 1,054 | 1,054 | -0.94% | 3,600 | 107億1041万 | -3.74% | 10.76 | 0.42 |
06/25 | 1,067 | 1,068 | 1,059 | 1,064 | +0.47% | 6,400 | 108億1203万 | -3.1% | 10.87 | 0.43 |
06/24 | 1,084 | 1,085 | 1,050 | 1,059 | -1.94% | 5,400 | 107億6122万 | -3.81% | 10.82 | 0.43 |
06/21 | 1,084 | 1,089 | 1,078 | 1,080 | -0.18% | 3,100 | 109億7462万 | -2.26% | 11.03 | 0.43 |
06/20 | 1,086 | 1,086 | 1,075 | 1,082 | -0.37% | 1,900 | 109億9494万 | -2.26% | 11.05 | 0.43 |
06/19 | 1,070 | 1,093 | 1,070 | 1,086 | +1.5% | 4,200 | 110億3559万 | -2.07% | 11.09 | 0.44 |
06/18 | 1,071 | 1,072 | 1,068 | 1,070 | -0.09% | 3,500 | 108億7300万 | -3.69% | 10.93 | 0.43 |
06/17 | 1,072 | 1,080 | 1,071 | 1,071 | -0.37% | 2,900 | 108億8316万 | -3.86% | 10.94 | 0.43 |
06/14 | 1,085 | 1,085 | 1,075 | 1,075 | -0.92% | 5,700 | 109億2381万 | -3.59% | 10.98 | 0.43 |
06/13 | 1,083 | 1,090 | 1,083 | 1,085 | -0.37% | 3,900 | 110億2542万 | -2.95% | 11.08 | 0.44 |
06/12 | 1,104 | 1,104 | 1,088 | 1,089 | -1.36% | 5,100 | 110億6607万 | -2.68% | 11.12 | 0.44 |
06/11 | 1,111 | 1,113 | 1,064 | 1,104 | -0.63% | 9,100 | 112億1850万 | -1.43% | 11.27 | 0.44 |
06/10 | 1,109 | 1,114 | 1,109 | 1,111 | +0.54% | 3,300 | 112億8963万 | -0.98% | 11.35 | 0.45 |
06/07 | 1,101 | 1,109 | 1,100 | 1,105 | +0.55% | 1,900 | 112億2866万 | -1.6% | 11.29 | 0.44 |
06/06 | 1,095 | 1,100 | 1,094 | 1,099 | -0.09% | 2,800 | 111億6769万 | -2.31% | 11.22 | 0.44 |
06/05 | 1,086 | 1,123 | 1,085 | 1,100 | +1.66% | 6,800 | 111億7785万 | -2.4% | 11.23 | 0.44 |
06/04 | 1,083 | 1,083 | 1,078 | 1,082 | -0.64% | 3,300 | 109億9494万 | -4.16% | 11.05 | 0.43 |