PBR
2019/02/12~2019/07/10
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 |
07/10 | 3,165 | 3,190 | 3,150 | 3,175 | -0.16% | 561,300 | 4036億7038万 | -2.43% | 9.62 | 0.86 |
07/09 | 3,180 | 3,205 | 3,165 | 3,180 | +0.32% | 513,100 | 4043億608万 | -2.42% | 9.63 | 0.86 |
07/08 | 3,190 | 3,190 | 3,155 | 3,170 | -1.55% | 554,500 | 4030億3468万 | -2.73% | 9.6 | 0.86 |
07/05 | 3,270 | 3,270 | 3,210 | 3,220 | -1.53% | 436,800 | 4093億9169万 | -1.2% | 9.75 | 0.87 |
07/04 | 3,325 | 3,330 | 3,260 | 3,270 | -1.51% | 442,800 | 4157億4870万 | +0.34% | 9.9 | 0.89 |
07/03 | 3,320 | 3,340 | 3,260 | 3,320 | 0% | 493,300 | 4221億572万 | +1.87% | 10.06 | 0.9 |
07/02 | 3,295 | 3,355 | 3,295 | 3,320 | +0.91% | 504,400 | 4221億572万 | +1.9% | 10.06 | 0.9 |
07/01 | 3,320 | 3,325 | 3,270 | 3,290 | +0.92% | 665,600 | 4182億9151万 | +0.98% | 9.96 | 0.89 |
06/28 | 3,255 | 3,270 | 3,195 | 3,260 | -0.76% | 631,500 | 4144億7730万 | -0.03% | 9.87 | 0.89 |
06/27 | 3,270 | 3,325 | 3,265 | 3,285 | +1.08% | 499,700 | 4176億5581万 | +0.52% | 9.95 | 0.89 |
06/26 | 3,230 | 3,255 | 3,220 | 3,250 | 0% | 402,100 | 4132億590万 | -0.64% | 9.84 | 0.88 |
06/25 | 3,220 | 3,280 | 3,205 | 3,250 | +0.46% | 493,800 | 4132億590万 | -0.76% | 9.84 | 0.88 |
06/24 | 3,215 | 3,250 | 3,215 | 3,235 | -0.46% | 379,200 | 4112億9879万 | -1.37% | 9.8 | 0.88 |
06/21 | 3,280 | 3,280 | 3,240 | 3,250 | -0.76% | 557,400 | 4132億590万 | -1.01% | 9.84 | 0.88 |
06/20 | 3,265 | 3,295 | 3,240 | 3,275 | +0.77% | 392,300 | 4163億8441万 | -0.33% | 9.92 | 0.89 |
06/19 | 3,245 | 3,270 | 3,215 | 3,250 | +1.56% | 556,100 | 4132億590万 | -1.07% | 9.84 | 0.88 |
06/18 | 3,240 | 3,265 | 3,190 | 3,200 | -1.39% | 438,800 | 4068億4888万 | -2.56% | 9.69 | 0.87 |
06/17 | 3,255 | 3,265 | 3,230 | 3,245 | -0.76% | 316,000 | 4125億7020万 | -1.37% | 9.83 | 0.88 |
06/14 | 3,260 | 3,290 | 3,245 | 3,270 | -0.15% | 389,000 | 4157億4870万 | -0.73% | 9.9 | 0.89 |
06/13 | 3,245 | 3,280 | 3,235 | 3,275 | -0.3% | 425,300 | 4163億8441万 | -0.67% | 9.92 | 0.89 |
06/12 | 3,260 | 3,300 | 3,245 | 3,285 | -0.45% | 630,000 | 4176億5581万 | -0.48% | 9.95 | 0.89 |
06/11 | 3,250 | 3,310 | 3,225 | 3,300 | +1.07% | 358,900 | 4195億6291万 | -0.18% | 9.99 | 0.9 |
06/10 | 3,270 | 3,290 | 3,235 | 3,265 | +0.15% | 550,200 | 4151億1300万 | -1.48% | 9.89 | 0.89 |
06/07 | 3,245 | 3,270 | 3,225 | 3,260 | +0.15% | 450,800 | 4144億7730万 | -2.01% | 9.87 | 0.89 |
06/06 | 3,260 | 3,275 | 3,230 | 3,255 | -1.36% | 443,200 | 4138億4160万 | -2.54% | 9.86 | 0.88 |
06/05 | 3,265 | 3,310 | 3,235 | 3,300 | +3.61% | 1,040,700 | 4195億6291万 | -1.58% | 9.99 | 0.9 |
06/04 | 3,175 | 3,195 | 3,145 | 3,185 | +0.79% | 675,500 | 4049億4178万 | -5.41% | 9.65 | 0.86 |
06/03 | 3,150 | 3,170 | 3,120 | 3,160 | -1.56% | 398,600 | 4017億6327万 | -6.7% | 9.57 | 0.86 |
05/31 | 3,255 | 3,255 | 3,205 | 3,210 | -2.28% | 438,000 | 4081億2029万 | -5.84% | 9.72 | 0.87 |
05/30 | 3,255 | 3,290 | 3,235 | 3,285 | -0.45% | 453,400 | 4176億5581万 | -4.26% | 9.95 | 0.89 |
05/29 | 3,290 | 3,315 | 3,255 | 3,300 | -0.6% | 391,700 | 4195億6291万 | -4.4% | 9.99 | 0.9 |
05/28 | 3,315 | 3,350 | 3,275 | 3,320 | -1.34% | 616,800 | 4221億572万 | -4.43% | 10.06 | 0.9 |
05/27 | 3,410 | 3,415 | 3,340 | 3,365 | -1.75% | 482,300 | 4278億2703万 | -3.72% | 10.19 | 0.91 |
05/24 | 3,355 | 3,425 | 3,335 | 3,425 | +1.78% | 541,100 | 4354億5545万 | -2.5% | 10.37 | 0.93 |
05/23 | 3,325 | 3,380 | 3,320 | 3,365 | +0.3% | 502,800 | 4278億2703万 | -4.7% | 10.19 | 0.91 |
05/22 | 3,380 | 3,425 | 3,350 | 3,355 | -0.3% | 562,500 | 4265億5563万 | -5.55% | 10.16 | 0.91 |
05/21 | 3,330 | 3,365 | 3,305 | 3,365 | +1.36% | 519,400 | 4278億2703万 | -5.85% | 10.19 | 0.91 |
05/20 | 3,370 | 3,390 | 3,290 | 3,320 | 0% | 565,100 | 4221億572万 | -7.73% | 10.06 | 0.9 |
05/17 | 3,270 | 3,340 | 3,245 | 3,320 | +2% | 695,200 | 4221億572万 | -8.41% | 10.06 | 0.9 |
05/16 | 3,215 | 3,255 | 3,210 | 3,255 | +1.09% | 485,400 | 4138億4160万 | -10.82% | 9.86 | 0.88 |
05/15 | 3,310 | 3,320 | 3,105 | 3,220 | -4.02% | 1,894,500 | 4093億9169万 | -12.36% | 9.75 | 0.87 |
05/14 | 3,280 | 3,355 | 3,245 | 3,355 | +0.75% | 546,600 | 4265億5563万 | -9.3% | 10.16 | 0.91 |
05/13 | 3,365 | 3,365 | 3,305 | 3,330 | -0.75% | 532,600 | 4233億7712万 | -10.46% | 10.09 | 0.9 |
05/10 | 3,365 | 3,405 | 3,320 | 3,355 | -0.3% | 647,000 | 4265億5563万 | -10.13% | 10.16 | 0.91 |
05/09 | 3,400 | 3,400 | 3,340 | 3,365 | -1.75% | 638,300 | 4278億2703万 | -10.17% | 10.19 | 0.91 |
05/08 | 3,445 | 3,475 | 3,400 | 3,425 | -2.14% | 555,600 | 4354億5545万 | -8.91% | 10.37 | 0.93 |
05/07 | 3,670 | 3,670 | 3,485 | 3,500 | -1.96% | 740,200 | 4449億9097万 | -7.19% | 10.6 | 0.95 |
04/26 | 3,555 | 3,570 | 3,520 | 3,570 | -0.7% | 524,600 | 4538億9079万 | -5.46% | 10.81 | 0.97 |
04/25 | 3,610 | 3,620 | 3,565 | 3,595 | +0.28% | 556,000 | 4570億6929万 | -4.99% | 10.89 | 0.98 |
04/24 | 3,685 | 3,695 | 3,570 | 3,585 | -1.65% | 486,900 | 4557億9789万 | -5.38% | 10.86 | 0.97 |
04/23 | 3,675 | 3,705 | 3,625 | 3,645 | -0.82% | 381,900 | 4634億2631万 | -3.98% | 11.04 | 0.99 |
04/22 | 3,680 | 3,685 | 3,630 | 3,675 | -0.94% | 447,900 | 4672億4052万 | -3.29% | 11.13 | 1 |
04/19 | 3,765 | 3,780 | 3,710 | 3,710 | -1.59% | 306,800 | 4716億9043万 | -2.45% | 11.24 | 1.01 |
04/18 | 3,805 | 3,815 | 3,760 | 3,770 | -1.05% | 294,800 | 4793億1884万 | -0.92% | 11.42 | 1.02 |
04/17 | 3,830 | 3,850 | 3,790 | 3,810 | -0.78% | 470,300 | 4844億445万 | +0.13% | 11.54 | 1.03 |
04/16 | 3,865 | 3,885 | 3,835 | 3,840 | -0.52% | 342,200 | 4882億1866万 | +0.92% | 11.63 | 1.04 |
04/15 | 3,870 | 3,870 | 3,810 | 3,860 | +1.18% | 411,200 | 4907億6147万 | +1.55% | 11.69 | 1.05 |
04/12 | 3,880 | 3,885 | 3,815 | 3,815 | -1.42% | 382,100 | 4850億4016万 | +0.47% | 11.55 | 1.04 |
04/11 | 3,860 | 3,895 | 3,830 | 3,870 | -0.77% | 407,400 | 4920億3287万 | +1.92% | 11.72 | 1.05 |
04/10 | 3,895 | 3,930 | 3,890 | 3,900 | 0% | 518,800 | 4958億4708万 | +2.82% | 11.81 | 1.06 |
04/09 | 3,955 | 3,960 | 3,885 | 3,900 | -1.76% | 453,700 | 4958億4708万 | +2.93% | 11.81 | 1.06 |
04/08 | 3,995 | 4,015 | 3,955 | 3,970 | -0.5% | 560,500 | 5047億4690万 | +4.86% | 12.02 | 1.08 |
04/05 | 3,970 | 4,035 | 3,970 | 3,990 | +1.53% | 640,100 | 5072億8970万 | +5.56% | 12.08 | 1.08 |
04/04 | 3,865 | 3,940 | 3,860 | 3,930 | +1.81% | 660,300 | 4996億6129万 | +4.19% | 11.9 | 1.07 |
04/03 | 3,855 | 3,865 | 3,805 | 3,860 | +0.39% | 658,200 | 4907億6147万 | +2.41% | 11.69 | 1.05 |
04/02 | 3,910 | 3,935 | 3,840 | 3,845 | -0.26% | 508,000 | 4888億5436万 | +2.07% | 11.65 | 1.04 |
04/01 | 3,780 | 3,870 | 3,775 | 3,855 | +4.47% | 806,900 | 4901億2577万 | +2.39% | 11.68 | 1.05 |
03/29 | 3,710 | 3,710 | 3,660 | 3,690 | +0.54% | 426,400 | 4691億4762万 | -1.84% | 10.07 | 1.06 |
03/28 | 3,675 | 3,700 | 3,650 | 3,670 | -1.08% | 559,200 | 4666億482万 | -2.42% | 10.02 | 1.05 |
03/27 | 3,665 | 3,725 | 3,635 | 3,710 | 0% | 550,800 | 4716億9043万 | -1.38% | 10.12 | 1.06 |
03/26 | 3,670 | 3,720 | 3,645 | 3,710 | +2.34% | 681,400 | 4716億9043万 | -1.38% | 10.12 | 1.06 |
03/25 | 3,665 | 3,670 | 3,585 | 3,625 | -3.59% | 542,300 | 4608億8350万 | -3.64% | 9.89 | 1.04 |
03/22 | 3,800 | 3,815 | 3,745 | 3,760 | +0.8% | 785,000 | 4780億4744万 | -0.11% | 10.26 | 1.08 |
03/20 | 3,735 | 3,750 | 3,660 | 3,730 | -0.53% | 531,700 | 4742億3323万 | -0.9% | 10.18 | 1.07 |
03/19 | 3,760 | 3,760 | 3,725 | 3,750 | +0.13% | 394,200 | 4767億7604万 | -0.29% | 10.23 | 1.07 |
03/18 | 3,800 | 3,820 | 3,735 | 3,745 | -0.53% | 528,000 | 4761億4034万 | -0.35% | 10.22 | 1.07 |
03/15 | 3,765 | 3,775 | 3,735 | 3,765 | 0% | 595,500 | 4786億8314万 | +0.27% | 10.27 | 1.08 |
03/14 | 3,810 | 3,825 | 3,745 | 3,765 | 0% | 519,400 | 4786億8314万 | +0.29% | 10.27 | 1.08 |
03/13 | 3,775 | 3,800 | 3,740 | 3,765 | -1.18% | 352,800 | 4786億8314万 | +0.27% | 10.27 | 1.08 |
03/12 | 3,785 | 3,820 | 3,775 | 3,810 | +1.74% | 400,500 | 4844億445万 | +1.41% | 10.4 | 1.09 |
03/11 | 3,735 | 3,760 | 3,725 | 3,745 | -0.27% | 412,000 | 4761億4034万 | -0.29% | 10.22 | 1.07 |
03/08 | 3,770 | 3,785 | 3,715 | 3,755 | -1.31% | 830,500 | 4774億1174万 | 0% | 10.25 | 1.07 |
03/07 | 3,745 | 3,815 | 3,745 | 3,805 | +0.66% | 634,900 | 4837億6875万 | +1.36% | 10.38 | 1.09 |
03/06 | 3,800 | 3,810 | 3,770 | 3,780 | -0.53% | 336,900 | 4805億9025万 | +0.8% | 10.32 | 1.08 |
03/05 | 3,800 | 3,805 | 3,755 | 3,800 | -0.39% | 436,700 | 4831億3305万 | +1.39% | 10.37 | 1.09 |
03/04 | 3,860 | 3,865 | 3,800 | 3,815 | 0% | 342,500 | 4850億4016万 | +1.92% | 10.41 | 1.09 |
03/01 | 3,800 | 3,830 | 3,765 | 3,815 | +0.26% | 427,400 | 4850億4016万 | +2.17% | 10.41 | 1.09 |
02/28 | 3,820 | 3,855 | 3,805 | 3,805 | -1.04% | 516,800 | 4837億6875万 | +2.12% | 10.38 | 1.09 |
02/27 | 3,850 | 3,890 | 3,845 | 3,845 | +0.92% | 925,300 | 4888億5436万 | +3.47% | 10.49 | 1.1 |
02/26 | 3,770 | 3,845 | 3,770 | 3,810 | +0.4% | 600,000 | 4844億445万 | +2.81% | 10.4 | 1.09 |
02/25 | 3,765 | 3,860 | 3,760 | 3,795 | +2.15% | 799,600 | 4824億9735万 | +2.65% | 10.36 | 1.09 |
02/22 | 3,730 | 3,775 | 3,710 | 3,715 | -0.4% | 511,100 | 4723億2613万 | +0.73% | 10.14 | 1.06 |
02/21 | 3,705 | 3,755 | 3,685 | 3,730 | +0.81% | 443,600 | 4742億3323万 | +1.39% | 10.18 | 1.07 |
02/20 | 3,700 | 3,720 | 3,690 | 3,700 | 0% | 454,500 | 4704億1902万 | +0.87% | 10.1 | 1.06 |
02/19 | 3,710 | 3,730 | 3,680 | 3,700 | -0.67% | 423,400 | 4704億1902万 | +1.09% | 10.1 | 1.06 |
02/18 | 3,770 | 3,780 | 3,710 | 3,725 | +1.36% | 372,900 | 4735億9753万 | +1.94% | 10.17 | 1.07 |
02/15 | 3,710 | 3,730 | 3,655 | 3,675 | -2.13% | 574,100 | 4672億4052万 | +0.8% | 10.03 | 1.05 |
02/14 | 3,630 | 3,755 | 3,630 | 3,755 | +2.46% | 792,000 | 4774億1174万 | +3.16% | 10.25 | 1.07 |
02/13 | 3,750 | 3,780 | 3,655 | 3,665 | +0.27% | 976,000 | 4659億6911万 | +0.96% | 10 | 1.05 |
02/12 | 3,660 | 3,690 | 3,640 | 3,655 | -0.68% | 790,300 | 4646億9771万 | +0.88% | 9.97 | 1.05 |