PBR
2019/05/27~2019/10/18
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 |
10/18 | 951 | 959 | 946 | 948 | -0.21% | 37,400 | 383億2384万 | +1.39% | - | - |
10/17 | 946 | 959 | 938 | 950 | +0.42% | 73,600 | 384億470万 | +1.82% | - | - |
10/16 | 936 | 953 | 928 | 946 | +1.5% | 61,300 | 382億4299万 | +1.5% | - | - |
10/15 | 924 | 936 | 924 | 932 | +0.98% | 44,700 | 376億7703万 | +0.22% | - | - |
10/11 | 919 | 925 | 916 | 923 | +0.54% | 43,500 | 373億1319万 | -0.65% | - | - |
10/10 | 930 | 932 | 915 | 918 | -0.97% | 22,600 | 371億1106万 | -0.97% | - | - |
10/09 | 920 | 930 | 916 | 927 | -0.64% | 37,600 | 374億7490万 | +0.22% | - | - |
10/08 | 943 | 948 | 933 | 933 | -0.74% | 38,100 | 377億1745万 | +1.19% | - | - |
10/07 | 940 | 948 | 938 | 940 | -0.21% | 48,500 | 380億44万 | +2.17% | - | - |
10/04 | 936 | 947 | 930 | 942 | +0.21% | 34,000 | 380億8129万 | +2.84% | - | - |
10/03 | 928 | 941 | 921 | 940 | -0.32% | 50,800 | 380億44万 | +3.07% | - | - |
10/02 | 939 | 949 | 935 | 943 | +0.21% | 60,900 | 381億2171万 | +3.85% | - | - |
10/01 | 940 | 945 | 935 | 941 | +0.75% | 77,300 | 380億4086万 | +4.21% | - | - |
09/30 | 920 | 943 | 915 | 934 | +1.19% | 71,600 | 377億5788万 | +3.89% | - | - |
09/27 | 927 | 927 | 913 | 923 | -0.54% | 86,200 | 373億1319万 | +3.13% | - | - |
09/26 | 940 | 952 | 924 | 928 | -1.28% | 445,200 | 375億1532万 | +4.04% | - | - |
09/25 | 939 | 947 | 932 | 940 | +0.11% | 118,800 | 380億44万 | +5.86% | - | - |
09/24 | 940 | 956 | 935 | 939 | +0.43% | 179,800 | 379億6001万 | +6.22% | - | - |
09/20 | 954 | 967 | 933 | 935 | -2.2% | 210,900 | 377億9831万 | +6.37% | - | - |
09/19 | 935 | 965 | 935 | 956 | +2.58% | 206,200 | 386億4725万 | +9.38% | - | - |
09/18 | 935 | 945 | 926 | 932 | -0.85% | 91,900 | 376億7703万 | +7.13% | - | - |
09/17 | 929 | 942 | 926 | 940 | +1.29% | 126,500 | 380億44万 | +8.8% | - | - |
09/13 | 918 | 933 | 909 | 928 | +1.98% | 120,600 | 375億1532万 | +7.66% | - | - |
09/12 | 921 | 921 | 910 | 910 | -0.76% | 70,200 | 367億8766万 | +5.81% | - | - |
09/11 | 915 | 922 | 909 | 917 | +0.22% | 65,600 | 370億7064万 | +6.75% | - | - |
09/10 | 928 | 928 | 911 | 915 | -0.87% | 56,300 | 369億8979万 | +6.64% | - | - |
09/09 | 897 | 926 | 896 | 923 | +3.24% | 59,400 | 373億1319万 | +7.7% | - | - |
09/06 | 896 | 901 | 882 | 894 | -0.45% | 67,100 | 361億4084万 | +4.32% | - | - |
09/05 | 881 | 905 | 881 | 898 | +2.39% | 115,600 | 363億254万 | +4.66% | - | - |
09/04 | 867 | 884 | 865 | 877 | +0.23% | 45,100 | 354億5360万 | +2.1% | - | - |
09/03 | 854 | 875 | 849 | 875 | +3.18% | 44,200 | 353億7275万 | +1.51% | - | - |
09/02 | 866 | 866 | 846 | 848 | -2.64% | 41,200 | 342億8124万 | -1.85% | - | - |
08/30 | 860 | 871 | 858 | 871 | +1.87% | 105,100 | 352億1104万 | +0.35% | - | - |
08/29 | 848 | 855 | 844 | 855 | +1.3% | 65,100 | 345億6423万 | -1.84% | - | - |
08/28 | 838 | 845 | 830 | 844 | +1.32% | 61,400 | 341億1954万 | -3.32% | - | - |
08/27 | 836 | 839 | 832 | 833 | +0.24% | 26,000 | 336億7485万 | -5.02% | - | - |
08/26 | 830 | 833 | 819 | 831 | -0.72% | 74,300 | 335億9400万 | -5.68% | - | - |
08/23 | 835 | 840 | 832 | 837 | +0.72% | 21,000 | 338億3656万 | -5.42% | - | - |
08/22 | 837 | 840 | 830 | 831 | -0.36% | 24,200 | 335億9400万 | -6.42% | - | - |
08/21 | 833 | 839 | 827 | 834 | -0.6% | 49,900 | 337億1528万 | -6.5% | - | - |
08/20 | 835 | 839 | 832 | 839 | +0.96% | 31,000 | 339億1741万 | -6.36% | - | - |
08/19 | 830 | 836 | 818 | 831 | +0.85% | 63,800 | 335億9400万 | -7.77% | - | - |
08/16 | 818 | 832 | 817 | 824 | +0.86% | 27,200 | 333億1102万 | -9.05% | - | - |
08/15 | 822 | 832 | 815 | 817 | -2.39% | 53,600 | 330億2804万 | -10.22% | - | - |
08/14 | 809 | 841 | 809 | 837 | +5.42% | 103,200 | 338億3656万 | -8.52% | - | - |
08/13 | 803 | 816 | 786 | 794 | -9.46% | 202,900 | 320億9824万 | -13.6% | - | - |
08/09 | 885 | 887 | 870 | 877 | -0.68% | 48,000 | 354億5360万 | -5.19% | - | - |
08/08 | 891 | 892 | 881 | 883 | -0.9% | 23,600 | 356億9615万 | -4.75% | - | - |
08/07 | 884 | 898 | 882 | 891 | +0.79% | 36,000 | 360億1956万 | -4.19% | - | - |
08/06 | 865 | 887 | 849 | 884 | -1.01% | 68,200 | 357億3658万 | -5.15% | - | - |
08/05 | 916 | 916 | 882 | 893 | -3.04% | 68,200 | 361億41万 | -4.49% | - | - |
08/02 | 929 | 934 | 917 | 921 | -1.29% | 71,400 | 372億3234万 | -1.71% | - | - |
08/01 | 921 | 936 | 921 | 933 | +0.86% | 27,500 | 377億1745万 | -0.53% | - | - |
07/31 | 932 | 939 | 925 | 925 | -1.6% | 36,400 | 373億9405万 | -1.39% | - | - |
07/30 | 939 | 942 | 930 | 940 | +0.11% | 40,700 | 380億44万 | -0.11% | - | - |
07/29 | 937 | 944 | 932 | 939 | +0.75% | 28,400 | 379億6001万 | -0.42% | - | - |
07/26 | 932 | 933 | 925 | 932 | -0.96% | 19,400 | 376億7703万 | -1.58% | - | - |
07/25 | 925 | 942 | 921 | 941 | +2.17% | 22,600 | 380億4086万 | -0.84% | - | - |
07/24 | 940 | 940 | 914 | 921 | -1.5% | 43,400 | 372億3234万 | -3.26% | - | - |
07/23 | 929 | 938 | 921 | 935 | +1.3% | 40,300 | 377億9831万 | -1.99% | - | - |
07/22 | 940 | 943 | 919 | 923 | -1.81% | 56,500 | 373億1319万 | -3.45% | - | - |
07/19 | 921 | 941 | 917 | 940 | +2.73% | 46,800 | 380億44万 | -2.08% | - | - |
07/18 | 933 | 933 | 907 | 915 | -2.24% | 77,000 | 369億8979万 | -4.98% | - | - |
07/17 | 934 | 942 | 925 | 936 | +0.21% | 37,700 | 378億3873万 | -3.31% | - | - |
07/16 | 940 | 945 | 932 | 934 | -1.99% | 63,300 | 377億5788万 | -3.81% | - | - |
07/12 | 951 | 964 | 945 | 953 | +0.11% | 41,500 | 385億2597万 | -2.16% | - | - |
07/11 | 939 | 955 | 937 | 952 | +1.6% | 80,800 | 384億8555万 | -2.46% | - | - |
07/10 | 937 | 944 | 928 | 937 | -0.21% | 110,100 | 378億7916万 | -4.09% | - | - |
07/09 | 943 | 952 | 928 | 939 | +0.11% | 81,500 | 379億6001万 | -3.99% | - | - |
07/08 | 945 | 945 | 931 | 938 | -0.21% | 52,100 | 379億1958万 | -4.29% | - | - |
07/05 | 941 | 943 | 935 | 940 | -0.21% | 69,300 | 380億44万 | -4.37% | - | - |
07/04 | 942 | 945 | 937 | 942 | +0.43% | 59,700 | 380億8129万 | -4.46% | - | - |
07/03 | 946 | 952 | 934 | 938 | -1.37% | 83,200 | 379億1958万 | -5.06% | - | - |
07/02 | 952 | 957 | 941 | 951 | 0% | 87,700 | 384億4512万 | -4.13% | - | - |
07/01 | 950 | 954 | 944 | 951 | +1.17% | 87,000 | 384億4512万 | -4.42% | - | - |
06/28 | 939 | 950 | 929 | 940 | -0.32% | 56,800 | 380億44万 | -5.91% | - | - |
06/27 | 950 | 950 | 937 | 943 | -1.46% | 84,200 | 381億2171万 | -6.08% | - | - |
06/26 | 974 | 974 | 953 | 957 | -2.15% | 47,900 | 386億8768万 | -4.97% | - | - |
06/25 | 1,009 | 1,009 | 976 | 978 | -2% | 32,600 | 395億3662万 | -3.07% | - | - |
06/24 | 1,024 | 1,024 | 998 | 998 | -3.11% | 24,300 | 403億4514万 | -1.38% | - | - |
06/21 | 997 | 1,036 | 987 | 1,030 | +2.79% | 86,200 | 416億3878万 | +1.58% | - | - |
06/20 | 1,007 | 1,012 | 996 | 1,002 | +0.6% | 24,500 | 405億685万 | -1.18% | - | - |
06/19 | 989 | 1,000 | 981 | 996 | +1.74% | 33,700 | 402億6429万 | -1.78% | - | - |
06/18 | 1,000 | 1,008 | 975 | 979 | -2.1% | 45,300 | 395億7705万 | -3.64% | - | - |
06/17 | 1,026 | 1,026 | 996 | 1,000 | -2.15% | 50,600 | 404億2600万 | -1.57% | - | - |
06/14 | 1,020 | 1,033 | 1,009 | 1,022 | +0.59% | 49,400 | 413億1537万 | +0.39% | - | - |
06/13 | 1,027 | 1,036 | 1,001 | 1,016 | -2.21% | 61,200 | 410億7281万 | +0.3% | - | - |
06/12 | 1,011 | 1,043 | 1,010 | 1,039 | +4.11% | 76,800 | 420億261万 | +3.08% | - | - |
06/11 | 1,005 | 1,014 | 994 | 998 | -0.1% | 61,900 | 403億4514万 | -0.5% | - | - |
06/10 | 1,011 | 1,012 | 988 | 999 | -0.6% | 37,400 | 403億8557万 | -0.2% | - | - |
06/07 | 990 | 1,009 | 984 | 1,005 | +1.72% | 48,500 | 406億2813万 | +0.7% | - | - |
06/06 | 967 | 989 | 950 | 988 | +3.35% | 50,300 | 399億4088万 | -0.8% | - | - |
06/05 | 1,001 | 1,003 | 929 | 956 | -4.3% | 172,300 | 386億4725万 | -3.82% | - | - |
06/04 | 989 | 1,005 | 953 | 999 | -0.2% | 86,800 | 403億8557万 | +0.6% | - | - |
06/03 | 995 | 1,002 | 978 | 1,001 | -0.89% | 46,900 | 404億6642万 | +1.01% | - | - |
05/31 | 1,012 | 1,014 | 991 | 1,010 | -0.49% | 46,200 | 408億3026万 | +2.12% | - | - |
05/30 | 1,022 | 1,024 | 1,000 | 1,015 | -0.78% | 29,500 | 420億4739万 | +2.84% | - | - |
05/29 | 1,009 | 1,030 | 991 | 1,023 | +0.2% | 38,900 | 423億7879万 | +3.75% | - | - |
05/28 | 1,065 | 1,065 | 1,021 | 1,021 | -4.13% | 25,600 | 422億9594万 | +3.87% | - | - |
05/27 | 1,054 | 1,068 | 1,028 | 1,065 | +0.66% | 37,800 | 441億1869万 | +8.67% | - | - |