PBR

2019/02/14~2019/07/12

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PERPBR
2019
07/122,1332,1832,1302,130+0.09%5,30044億7167万+8.12%15.741.14
07/112,1552,1552,0872,128-1.25%7,10044億6747万+8.74%15.731.14
07/102,1242,1552,1242,155+1.56%2,20045億2415万+10.85%15.931.15
07/092,1582,1612,1062,122-0.93%3,30044億5487万+9.89%15.681.13
07/082,0892,1482,0892,142+3.98%4,70044億9686万+11.56%15.831.14
07/052,0362,1082,0362,060+1.18%3,20043億2471万+8.08%15.221.1
07/042,0252,0362,0252,036+1.19%60042億7432万+6.93%15.051.09
07/032,0112,0232,0052,012+0.05%2,00042億2394万+5.67%14.871.07
07/022,0002,0252,0002,011+1.62%1,80042億2184万+5.51%14.861.07
07/011,9411,9801,9411,979+3.4%2,30041億5466万+3.56%14.631.06
06/281,9111,9301,9111,914-0.05%1,20040億1820万-0.05%14.151.02
06/271,9571,9571,9101,915+1.81%2,70040億2030万-0.26%14.151.02
06/261,8701,8891,8701,881+0.7%70039億4892万-2.39%13.91
06/251,8681,8871,8681,868+0.11%80039億2163万-3.51%13.811
06/241,8851,9001,8541,866-0.74%2,40039億1743万-4.16%13.791
06/211,8801,8801,8801,8800%10039億4682万-4.03%13.891
06/201,9251,9251,8801,880-0.27%80039億4682万-4.52%13.891
06/191,8751,9001,8751,885-1.57%1,60039億5732万-4.85%13.931.01
06/181,9361,9361,8961,915+1%30040億2030万-3.67%14.151.02
06/171,9071,9071,8711,896-1.56%90039億8041万-4.82%14.011.01
06/141,9401,9491,9261,926-0.21%2,50040億4339万-3.7%14.231.03
06/131,9311,9701,9281,930+0.05%2,10040億5179万-4.03%14.261.03
06/121,9761,9761,9291,929-0.36%3,40040億4969万-4.5%14.261.03
06/111,8811,9361,8811,936+4.93%1,80040億6439万-4.72%14.311.03
06/101,8391,9001,8391,845+2.22%2,00038億7334万-9.82%13.640.99
06/071,8101,8101,8001,805-0.28%1,20037億8937万-12.42%13.340.96
06/061,8211,8621,8031,810-0.6%14,20037億9987万-12.94%13.380.97
06/051,8441,8981,8161,821-2.15%1,80038億2296万-13.08%13.460.97
06/041,9121,9121,8251,861+3.45%2,00039億693万-11.8%13.750.99
06/032,0032,0031,7601,799-10.23%17,20037億7677万-15.3%13.30.96
05/312,0122,0502,0042,004-0.79%1,00042億714万-6.44%14.811.07
05/302,0742,0742,0102,020-2.6%1,50042億4073万-6.18%14.931.08
05/292,1952,1952,0712,074-3.31%1,70043億5410万-4.25%15.331.11
05/282,1002,1452,0722,145+3.82%1,00045億316万-1.52%15.851.15
05/272,0242,1162,0012,066+1.08%1,90043億3731万-5.96%15.271.1
05/242,0602,0982,0102,044-2.29%3,30042億9112万-7.72%15.111.09
05/232,1012,1052,0922,092-0.38%70043億9189万-6.4%15.461.12
05/222,1502,1502,1002,100-2.33%70044億868万-6.79%15.521.12
05/212,1512,1892,1412,150-0.74%1,00045億1365万-5.33%15.891.15
05/202,2672,2672,1662,166+2.17%60045億4724万-5.25%16.011.16
05/172,1642,1642,0642,120-2.53%1,20044億5067万-7.79%15.671.13
05/162,1752,1752,1752,175+4.82%60045億6614万-6.05%16.071.16
05/152,0062,0752,0062,075+3.44%90043億5620万-10.94%15.341.11
05/142,0032,0162,0032,006-4.52%1,70042億1134万-14.6%14.831.07
05/132,2512,2512,1012,101-4.54%50044億1078万-11.31%15.531.12
05/102,1952,2012,1952,201+2.28%90046億2072万-7.83%16.271.18
05/092,2002,2002,1402,152-3.8%2,30045億1785万-10.26%15.91.15
05/082,2732,2732,1302,237-2.14%2,40046億9630万-7.29%16.531.19
05/072,3092,3092,2862,286+3.39%80047億9917万-5.54%16.891.22
04/262,2062,2492,2032,211-2.51%80046億4172万-8.82%16.341.18
04/252,2232,2802,2232,268+3.14%80047億6138万-6.97%16.761.21
04/242,2302,2492,1992,199+0.59%70046億1652万-10.28%16.251.17
04/232,2122,2502,1682,186-1.13%1,80045億8923万-11.39%16.161.17
04/222,2702,2702,2032,211-2.6%1,40046億4172万-10.99%16.341.18
04/192,2582,2702,2552,270+0.22%50047億6558万-9.09%16.781.21
04/182,3572,3572,2632,265-3.25%2,60047億5508万-9.8%16.741.21
04/172,3452,3502,3332,341-1.39%1,30049億1463万-7.03%17.31.25
04/162,3202,4352,3022,374-9.39%9,50049億8391万-5.98%17.551.27
04/152,5502,6202,5472,620+3.8%8,60055億36万+3.56%19.361.4
04/122,5492,5532,5222,524-1.02%1,70052億9882万-0.04%18.651.35
04/112,5402,5502,5402,550+0.59%60053億5340万+1.31%18.851.36
04/102,5412,5422,5352,535-0.51%40053億2191万+0.92%18.741.35
04/092,5102,5482,5102,548+0.91%70053億4921万+1.47%18.831.36
04/082,5112,5442,5112,525+0.8%1,70053億92万+0.56%18.661.35
04/052,5002,5442,5002,505+0.2%60052億5893万-0.36%18.511.34
04/042,4992,5002,4862,500-1.92%60052億4844万-0.83%18.481.33
04/032,5182,5492,4712,549-0.74%1,90053億5130万+0.75%18.841.36
04/022,5682,5682,5682,568+2.31%10053億9119万+1.14%18.981.37
04/012,5102,5102,5102,510-1.95%10052億6943万-1.49%18.551.34
03/292,4652,5602,4652,560+4.15%90053億7440万+0.16%18.921.37
03/282,5192,5192,4582,458-2.42%70051億6026万-4.06%18.171.31
03/272,5212,5212,5182,519+4.05%30052億8832万-2.06%18.621.34
03/262,4792,5032,4052,421+0.25%3,00050億8258万-6.2%17.891.29
03/252,4702,4702,4152,415-4.2%90050億6999万-6.83%17.851.29
03/222,6002,6002,5212,521-3.04%60052億9252万-3.11%18.631.35
03/202,6392,6402,6002,600+0.39%60054億5837万-0.42%19.221.39
03/192,5902,5902,5902,590-0.73%60054億3738万-0.96%19.141.38
03/182,5602,6552,5602,609+2.31%1,30054億7727万-0.46%19.281.39
03/152,5112,5812,5112,550-2.3%1,70053億5340万-2.89%18.851.36
03/142,5002,6192,5002,610+6.4%2,10054億7937万-0.91%19.291.39
03/132,4812,5222,4512,453-2.74%1,20051億4976万-7.05%18.131.31
03/122,5012,5222,4992,522+1.45%1,60052億9462万-4.79%18.641.35
03/112,4852,4862,4502,4860%1,10052億1904万-6.47%18.371.33
03/082,3402,4902,3402,486+6.24%50052億1904万-6.75%18.371.33
03/072,4202,4302,3402,340-3.31%2,30049億1253万-12.56%17.291.25
03/062,5002,5002,4002,420-3.2%4,00050億8048万-10.07%17.891.29
03/052,5192,5552,5002,500-2.27%2,10052億4844万-7.54%18.481.33
03/042,5502,5682,5502,558-1.62%1,80053億7020万-5.71%18.911.37
03/012,6702,6702,5902,600-2.62%1,60054億5837万-4.41%19.221.39
03/01株式分割 1→2
02/282,6802,6992,6702,670-2.2%2,00056億533万-2.05%9.11.49
02/272,7282,7302,6782,730-1.73%1,30057億3129万+0.07%9.31.52
02/262,7152,7812,6572,778-0.43%2,50058億3206万+1.91%9.471.55
02/252,7452,8152,7452,790+2.57%4,40058億5725万+2.35%9.511.55
02/222,7152,7202,7152,720+0.37%1,40057億1030万-0.07%9.271.52
02/212,7052,7102,6952,7100%60056億8930万-0.48%9.231.51
02/202,6852,7102,6852,710-0.55%1,00056億8930万-0.37%9.231.51
02/192,7302,7452,6752,725+1.11%1,80057億2079万+0.78%9.281.52
02/182,6902,6952,6902,695+0.75%80056億5781万+0.82%9.181.5
02/152,7002,7002,6752,675-2.73%1,40056億1583万+1.29%9.111.49
02/142,7402,7552,7352,750+2.23%1,00057億7328万+5.36%9.371.53