PBR
2019/04/11~2019/09/09
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 |
09/09 | 2,770 | 2,777 | 2,746 | 2,772 | +0.36% | 586,700 | 3524億3285万 | +2.86% | 8.4 | 0.75 |
09/06 | 2,763 | 2,805 | 2,754 | 2,762 | +1.32% | 838,000 | 3511億6144万 | +2.26% | 8.37 | 0.75 |
09/05 | 2,751 | 2,759 | 2,722 | 2,726 | +0.15% | 983,100 | 3465億8439万 | +0.52% | 8.26 | 0.74 |
09/04 | 2,706 | 2,737 | 2,698 | 2,722 | -0.51% | 588,800 | 3460億7583万 | -0.15% | 8.24 | 0.74 |
09/03 | 2,717 | 2,760 | 2,716 | 2,736 | +1.6% | 694,100 | 3478億5580万 | -0.18% | 8.29 | 0.74 |
09/02 | 2,697 | 2,717 | 2,682 | 2,693 | +0.41% | 425,400 | 3423億8876万 | -2.32% | 8.16 | 0.73 |
08/30 | 2,677 | 2,704 | 2,655 | 2,682 | +0.45% | 758,100 | 3409億9022万 | -3.39% | 8.12 | 0.73 |
08/29 | 2,657 | 2,683 | 2,636 | 2,670 | +0.15% | 567,900 | 3394億6454万 | -4.51% | 8.09 | 0.73 |
08/28 | 2,646 | 2,686 | 2,634 | 2,666 | +1.99% | 588,200 | 3389億5598万 | -5.29% | 8.07 | 0.72 |
08/27 | 2,623 | 2,646 | 2,605 | 2,614 | -0.23% | 473,100 | 3323億4468万 | -7.83% | 7.92 | 0.71 |
08/26 | 2,591 | 2,634 | 2,582 | 2,620 | -2.24% | 599,000 | 3331億752万 | -8.3% | 7.94 | 0.71 |
08/23 | 2,698 | 2,715 | 2,665 | 2,680 | 0% | 687,200 | 3407億3594万 | -6.91% | 8.12 | 0.73 |
08/22 | 2,649 | 2,699 | 2,634 | 2,680 | +1.94% | 818,700 | 3407億3594万 | -7.43% | 8.12 | 0.73 |
08/21 | 2,616 | 2,659 | 2,596 | 2,629 | -1.39% | 1,010,700 | 3342億5179万 | -9.84% | 7.96 | 0.71 |
08/20 | 2,621 | 2,675 | 2,620 | 2,666 | +1.6% | 824,100 | 3389億5598万 | -9.29% | 8.07 | 0.72 |
08/19 | 2,561 | 2,640 | 2,556 | 2,624 | +1.47% | 697,900 | 3336億1608万 | -11.41% | 7.95 | 0.71 |
08/16 | 2,500 | 2,590 | 2,494 | 2,586 | +1.73% | 899,200 | 3287億8475万 | -13.4% | 7.83 | 0.7 |
08/15 | 2,540 | 2,603 | 2,530 | 2,542 | -2.23% | 1,011,300 | 3231億9058万 | -15.55% | 7.7 | 0.69 |
08/14 | 2,592 | 2,611 | 2,571 | 2,600 | +0.35% | 1,040,800 | 3305億6472万 | -14.33% | 7.87 | 0.71 |
08/13 | 2,625 | 2,628 | 2,551 | 2,591 | -1.45% | 1,355,000 | 3294億2046万 | -15.27% | 7.85 | 0.7 |
08/09 | 2,638 | 2,718 | 2,540 | 2,629 | -9.31% | 2,144,400 | 3342億5179万 | -14.73% | 7.96 | 0.71 |
08/08 | 2,910 | 2,944 | 2,886 | 2,899 | +1.36% | 963,300 | 3685億7966万 | -6.75% | 8.78 | 0.79 |
08/07 | 2,867 | 2,926 | 2,848 | 2,860 | -0.45% | 733,100 | 3636億2119万 | -8.51% | 8.66 | 0.78 |
08/06 | 2,765 | 2,876 | 2,752 | 2,873 | +0.77% | 715,200 | 3652億7401万 | -8.62% | 8.7 | 0.78 |
08/05 | 2,900 | 2,905 | 2,812 | 2,851 | -2.7% | 632,900 | 3624億7693万 | -9.81% | 8.64 | 0.77 |
08/02 | 2,969 | 2,969 | 2,916 | 2,930 | -2.98% | 735,500 | 3725億2101万 | -7.77% | 8.87 | 0.8 |
08/01 | 3,015 | 3,045 | 2,987 | 3,020 | -1.79% | 437,200 | 3839億6363万 | -5.36% | 9.15 | 0.82 |
07/31 | 3,095 | 3,095 | 3,055 | 3,075 | -0.81% | 532,900 | 3909億5635万 | -3.91% | 9.31 | 0.84 |
07/30 | 3,155 | 3,155 | 3,095 | 3,100 | -1.74% | 428,200 | 3941億3486万 | -3.34% | 9.39 | 0.84 |
07/29 | 3,160 | 3,180 | 3,145 | 3,155 | -0.47% | 318,900 | 4011億2757万 | -1.81% | 9.56 | 0.86 |
07/26 | 3,150 | 3,175 | 3,150 | 3,170 | +0.32% | 279,500 | 4030億3468万 | -1.46% | 9.6 | 0.86 |
07/25 | 3,175 | 3,200 | 3,160 | 3,160 | -0.16% | 224,800 | 4017億6327万 | -1.89% | 9.57 | 0.86 |
07/24 | 3,190 | 3,205 | 3,160 | 3,165 | -0.31% | 293,900 | 4023億9897万 | -1.83% | 9.59 | 0.86 |
07/23 | 3,155 | 3,190 | 3,135 | 3,175 | +1.28% | 340,500 | 4036億7038万 | -1.58% | 9.62 | 0.86 |
07/22 | 3,180 | 3,190 | 3,130 | 3,135 | -1.26% | 285,300 | 3985億8477万 | -2.91% | 9.5 | 0.85 |
07/19 | 3,105 | 3,180 | 3,080 | 3,175 | +3.08% | 585,400 | 4036億7038万 | -1.82% | 9.62 | 0.86 |
07/18 | 3,180 | 3,180 | 3,065 | 3,080 | -3.9% | 654,900 | 3915億9205万 | -4.88% | 9.33 | 0.84 |
07/17 | 3,205 | 3,225 | 3,195 | 3,205 | -0.47% | 418,800 | 4074億8459万 | -1.26% | 9.71 | 0.87 |
07/16 | 3,215 | 3,230 | 3,210 | 3,220 | -0.16% | 370,200 | 4093億9169万 | -0.92% | 9.75 | 0.87 |
07/12 | 3,220 | 3,235 | 3,205 | 3,225 | -0.15% | 420,600 | 4100億2739万 | -0.83% | 9.77 | 0.88 |
07/11 | 3,175 | 3,235 | 3,165 | 3,230 | +1.73% | 632,100 | 4106億6309万 | -0.71% | 9.78 | 0.88 |
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 |