PBR
2019/04/24~2019/09/24
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 |
09/24 | 3,185 | 3,285 | 3,145 | 3,280 | +2.34% | 8,300 | 819億5604万 | +11.41% | 10.69 | 1.01 |
09/20 | 3,165 | 3,205 | 3,070 | 3,205 | +0.94% | 9,700 | 800億8204万 | +9.46% | 10.45 | 0.98 |
09/19 | 3,070 | 3,180 | 3,070 | 3,175 | +4.27% | 10,300 | 793億3245万 | +8.96% | 10.35 | 0.97 |
09/18 | 3,125 | 3,125 | 3,020 | 3,045 | -2.72% | 3,900 | 760億8419万 | +4.96% | 9.93 | 0.93 |
09/17 | 3,075 | 3,130 | 3,040 | 3,130 | +1.46% | 9,200 | 782億805万 | +8.3% | 10.2 | 0.96 |
09/13 | 3,090 | 3,095 | 2,990 | 3,085 | -0.16% | 19,300 | 770億8365万 | +7.19% | 10.06 | 0.95 |
09/12 | 3,030 | 3,090 | 3,030 | 3,090 | +1.98% | 9,600 | 772億859万 | +7.59% | 10.07 | 0.95 |
09/11 | 2,969 | 3,030 | 2,953 | 3,030 | +2.05% | 9,000 | 757億939万 | +5.69% | 9.88 | 0.93 |
09/10 | 2,938 | 2,969 | 2,909 | 2,969 | +1.16% | 5,800 | 741億8521万 | +3.77% | 9.68 | 0.91 |
09/09 | 2,919 | 2,935 | 2,886 | 2,935 | +1.66% | 4,100 | 733億3566万 | +2.73% | 9.57 | 0.9 |
09/06 | 2,907 | 2,907 | 2,882 | 2,887 | -0.72% | 4,500 | 721億3631万 | +1.01% | 9.41 | 0.89 |
09/05 | 2,831 | 2,908 | 2,821 | 2,908 | +3.12% | 7,800 | 726億6102万 | +1.57% | 9.48 | 0.89 |
09/04 | 2,788 | 2,830 | 2,783 | 2,820 | +1.15% | 6,700 | 704億6220万 | -1.61% | 9.19 | 0.86 |
09/03 | 2,768 | 2,799 | 2,763 | 2,788 | +0.76% | 8,900 | 696億6263万 | -3.03% | 9.09 | 0.86 |
09/02 | 2,792 | 2,792 | 2,749 | 2,767 | -0.9% | 4,700 | 691億3791万 | -4.02% | 9.02 | 0.85 |
08/30 | 2,704 | 2,800 | 2,704 | 2,792 | +3.41% | 7,200 | 697億6258万 | -3.39% | 9.1 | 0.86 |
08/29 | 2,683 | 2,760 | 2,683 | 2,700 | +0.93% | 15,200 | 674億6381万 | -6.77% | 8.8 | 0.83 |
08/28 | 2,777 | 2,786 | 2,595 | 2,675 | -2.73% | 15,700 | 668億3915万 | -7.85% | 8.72 | 0.82 |
08/27 | 2,816 | 2,823 | 2,750 | 2,750 | -1.86% | 8,900 | 687億1314万 | -5.56% | 8.96 | 0.84 |
08/26 | 2,910 | 2,910 | 2,802 | 2,802 | -5.5% | 3,900 | 700億1245万 | -3.94% | 9.13 | 0.86 |
08/23 | 2,945 | 2,969 | 2,936 | 2,965 | +0.68% | 4,400 | 740億8526万 | +1.54% | 9.67 | 0.91 |
08/22 | 2,998 | 2,998 | 2,930 | 2,945 | -2.64% | 4,200 | 735億8553万 | +1.03% | 9.6 | 0.9 |
08/21 | 2,953 | 3,050 | 2,925 | 3,025 | +1.71% | 6,900 | 755億8446万 | +3.74% | 9.86 | 0.93 |
08/20 | 2,860 | 2,974 | 2,815 | 2,974 | +3.99% | 4,300 | 743億1014万 | +2.06% | 9.7 | 0.91 |
08/19 | 2,870 | 2,913 | 2,860 | 2,860 | -0.31% | 2,900 | 714億6167万 | -1.85% | 9.32 | 0.88 |
08/16 | 2,900 | 2,940 | 2,858 | 2,869 | +0.21% | 5,500 | 716億8655万 | -1.75% | 9.35 | 0.88 |
08/15 | 2,777 | 2,896 | 2,777 | 2,863 | +0.77% | 4,500 | 715億3663万 | -2.09% | 9.33 | 0.88 |
08/14 | 2,772 | 2,841 | 2,772 | 2,841 | +2.05% | 4,900 | 709億8692万 | -3.07% | 9.26 | 0.87 |
08/13 | 2,780 | 2,844 | 2,780 | 2,784 | -1.49% | 6,600 | 695億6269万 | -5.18% | 9.08 | 0.85 |
08/09 | 2,934 | 2,934 | 2,779 | 2,826 | -3.68% | 5,200 | 706億1212万 | -4.07% | 9.21 | 0.87 |
08/08 | 2,920 | 2,945 | 2,920 | 2,934 | -0.68% | 3,500 | 733億1068万 | -0.64% | 9.56 | 0.9 |
08/07 | 2,873 | 2,957 | 2,873 | 2,954 | +1.93% | 7,500 | 738億1041万 | -0.1% | 9.63 | 0.91 |
08/06 | 2,817 | 2,900 | 2,803 | 2,898 | +1.08% | 7,600 | 724億1116万 | -1.96% | 9.45 | 0.89 |
08/05 | 2,963 | 2,963 | 2,853 | 2,867 | -3.24% | 8,000 | 716億3657万 | -3.01% | 9.35 | 0.88 |
08/02 | 2,895 | 2,969 | 2,895 | 2,963 | -1.07% | 8,300 | 740億3529万 | +0.44% | 9.66 | 0.91 |
08/01 | 2,986 | 2,995 | 2,980 | 2,995 | +0.3% | 1,000 | 748億3486万 | +1.77% | 9.76 | 0.92 |
07/31 | 3,005 | 3,015 | 2,986 | 2,986 | -1.78% | 3,300 | 746億998万 | +1.77% | 9.73 | 0.92 |
07/30 | 2,994 | 3,045 | 2,994 | 3,040 | +1.54% | 2,900 | 759億5926万 | +3.97% | 9.91 | 0.93 |
07/29 | 2,959 | 2,994 | 2,952 | 2,994 | +1.73% | 2,800 | 748億987万 | +2.71% | 9.76 | 0.92 |
07/26 | 2,936 | 2,943 | 2,907 | 2,943 | +0.24% | 3,400 | 735億3556万 | +1.1% | 9.59 | 0.9 |
07/25 | 2,896 | 2,941 | 2,896 | 2,936 | +1.38% | 1,900 | 733億6065万 | +0.93% | 9.57 | 0.9 |
07/24 | 2,876 | 2,896 | 2,876 | 2,896 | +0.49% | 2,000 | 723億6119万 | -0.41% | 9.44 | 0.89 |
07/23 | 2,877 | 2,892 | 2,867 | 2,882 | +0.17% | 2,400 | 720億1137万 | -0.86% | 9.4 | 0.88 |
07/22 | 2,920 | 2,949 | 2,850 | 2,877 | -0.59% | 8,700 | 718億8644万 | -1.03% | 9.38 | 0.88 |
07/19 | 2,851 | 2,896 | 2,851 | 2,894 | +2.33% | 4,700 | 723億1121万 | -0.45% | 9.43 | 0.89 |
07/18 | 2,971 | 2,980 | 2,828 | 2,828 | -4.81% | 10,200 | 706億6210万 | -2.68% | 9.22 | 0.87 |
07/17 | 2,979 | 2,984 | 2,968 | 2,971 | -0.27% | 4,300 | 742億3518万 | +2.13% | 9.69 | 0.91 |
07/16 | 2,963 | 2,982 | 2,963 | 2,979 | +0.54% | 2,300 | 744億3507万 | +2.44% | 9.71 | 0.91 |
07/12 | 3,020 | 3,020 | 2,960 | 2,963 | -1.4% | 3,500 | 740億3529万 | +2% | 9.66 | 0.91 |
07/11 | 2,997 | 3,010 | 2,992 | 3,005 | +0.43% | 3,300 | 750億8472万 | +3.55% | 9.8 | 0.92 |
07/10 | 3,020 | 3,020 | 2,975 | 2,992 | -0.93% | 12,500 | 747億5990万 | +3.28% | 9.75 | 0.92 |
07/09 | 2,976 | 3,035 | 2,976 | 3,020 | +1.48% | 5,400 | 754億5952万 | +4.32% | 9.85 | 0.93 |
07/08 | 3,000 | 3,020 | 2,976 | 2,976 | -1.46% | 5,300 | 743億6011万 | +2.94% | 9.7 | 0.91 |
07/05 | 2,997 | 3,020 | 2,942 | 3,020 | 0% | 3,100 | 754億5952万 | +4.68% | 9.85 | 0.93 |
07/04 | 3,000 | 3,020 | 3,000 | 3,020 | 0% | 600 | 754億5952万 | +4.93% | 9.85 | 0.93 |
07/03 | 2,930 | 3,060 | 2,924 | 3,020 | +3.04% | 7,400 | 754億5952万 | +5.15% | 9.85 | 0.93 |
07/02 | 2,885 | 2,940 | 2,866 | 2,931 | +1.38% | 7,100 | 732億3572万 | +2.23% | 9.56 | 0.9 |
07/01 | 2,752 | 2,895 | 2,752 | 2,891 | +6.05% | 8,400 | 722億3625万 | +0.94% | 9.42 | 0.89 |
06/28 | 2,745 | 2,757 | 2,726 | 2,726 | -2.47% | 8,000 | 681億1346万 | -4.85% | 8.89 | 0.84 |
06/27 | 2,772 | 2,808 | 2,772 | 2,795 | +1.3% | 3,800 | 698億3754万 | -2.65% | 9.11 | 0.86 |
06/26 | 2,706 | 2,763 | 2,706 | 2,759 | +0.44% | 4,600 | 689億3802万 | -4.07% | 8.99 | 0.85 |
06/25 | 2,819 | 2,819 | 2,747 | 2,747 | -2.55% | 3,900 | 686億3818万 | -4.65% | 8.96 | 0.84 |
06/24 | 2,883 | 2,883 | 2,815 | 2,819 | -2.22% | 1,300 | 704億3722万 | -2.32% | 9.19 | 0.86 |
06/21 | 2,895 | 2,895 | 2,871 | 2,883 | -0.69% | 3,400 | 720億3636万 | -0.14% | 9.4 | 0.88 |
06/20 | 2,887 | 2,903 | 2,887 | 2,903 | +0.31% | 300 | 725億3609万 | +0.59% | 9.46 | 0.89 |
06/19 | 2,900 | 2,948 | 2,894 | 2,894 | +0.91% | 4,200 | 723億1121万 | +0.56% | 9.43 | 0.89 |
06/18 | 2,888 | 2,888 | 2,868 | 2,868 | -0.8% | 7,100 | 716億6156万 | -0.14% | 9.35 | 0.88 |
06/17 | 2,885 | 2,895 | 2,885 | 2,891 | +0.21% | 3,900 | 722億3625万 | +0.98% | 9.42 | 0.89 |
06/14 | 2,872 | 2,894 | 2,868 | 2,885 | +0.45% | 5,100 | 720億8633万 | +0.77% | 9.41 | 0.88 |
06/13 | 2,895 | 2,895 | 2,867 | 2,872 | -0.93% | 5,100 | 717億6151万 | +0.28% | 9.36 | 0.88 |
06/12 | 2,933 | 2,933 | 2,899 | 2,899 | -1.16% | 2,600 | 724億3615万 | +1.19% | 9.45 | 0.89 |
06/11 | 2,931 | 2,937 | 2,911 | 2,933 | +1.03% | 3,400 | 732億8569万 | +2.27% | 9.56 | 0.9 |
06/10 | 2,905 | 2,929 | 2,887 | 2,903 | +0.24% | 4,200 | 725億3609万 | +1.15% | 9.46 | 0.89 |
06/07 | 2,888 | 2,905 | 2,880 | 2,896 | +0.38% | 3,800 | 723億6119万 | +0.73% | 9.44 | 0.89 |
06/06 | 2,901 | 2,919 | 2,884 | 2,885 | -1.64% | 3,700 | 720億8633万 | +0.1% | 9.41 | 0.88 |
06/05 | 2,902 | 2,933 | 2,902 | 2,933 | +0.41% | 1,900 | 732億8569万 | +1.52% | 9.56 | 0.9 |
06/04 | 2,840 | 2,976 | 2,832 | 2,921 | +3.43% | 10,700 | 729億8585万 | +0.97% | 9.52 | 0.9 |
06/03 | 2,819 | 2,845 | 2,819 | 2,824 | -0.56% | 6,400 | 705億6215万 | -2.52% | 9.21 | 0.87 |
05/31 | 2,883 | 2,883 | 2,836 | 2,840 | -1.49% | 18,000 | 709億6194万 | -2.27% | 9.26 | 0.87 |
05/30 | 2,894 | 2,907 | 2,863 | 2,883 | -0.48% | 2,800 | 720億3636万 | -1.06% | 9.4 | 0.88 |
05/29 | 2,860 | 2,897 | 2,860 | 2,897 | +1.29% | 3,300 | 723億8617万 | -0.82% | 9.44 | 0.89 |
05/28 | 2,886 | 2,896 | 2,860 | 2,860 | -1.58% | 6,000 | 714億6167万 | -2.36% | 9.32 | 0.88 |
05/27 | 2,891 | 2,907 | 2,891 | 2,906 | +0.52% | 1,200 | 726億1105万 | -1.09% | 9.47 | 0.89 |
05/24 | 2,901 | 2,901 | 2,871 | 2,891 | -0.34% | 6,500 | 722億3625万 | -1.73% | 9.42 | 0.89 |
05/23 | 2,900 | 2,926 | 2,900 | 2,901 | +0.45% | 3,500 | 724億8612万 | -1.53% | 9.46 | 0.89 |
05/22 | 2,885 | 2,905 | 2,875 | 2,888 | +0.1% | 7,000 | 721億6129万 | -2.1% | 9.41 | 0.89 |
05/21 | 2,841 | 2,885 | 2,840 | 2,885 | +1.55% | 2,800 | 720億8633万 | -2.4% | 9.41 | 0.88 |
05/20 | 2,857 | 2,872 | 2,804 | 2,841 | -0.56% | 5,600 | 709億8692万 | -4.12% | 9.26 | 0.87 |
05/17 | 2,755 | 2,857 | 2,755 | 2,857 | +5.46% | 6,200 | 713億8671万 | -3.87% | 9.31 | 0.88 |
05/16 | 2,736 | 2,736 | 2,690 | 2,709 | -0.99% | 7,600 | 676億8869万 | -9.09% | 8.83 | 0.83 |
05/15 | 2,680 | 2,819 | 2,647 | 2,736 | +4.03% | 12,600 | 683億6333万 | -8.59% | 8.92 | 0.84 |
05/14 | 2,738 | 2,750 | 2,616 | 2,630 | -8.93% | 10,800 | 657億1475万 | -12.51% | 8.57 | 0.81 |
05/13 | 2,951 | 2,957 | 2,888 | 2,888 | -1.26% | 5,600 | 721億6129万 | -4.56% | 9.41 | 0.89 |
05/10 | 2,879 | 2,964 | 2,879 | 2,925 | +0.79% | 11,300 | 730億8580万 | -3.5% | 9.54 | 0.9 |
05/09 | 2,905 | 2,923 | 2,900 | 2,902 | -1.79% | 9,400 | 725億1111万 | -4.41% | 9.46 | 0.89 |
05/08 | 2,984 | 3,010 | 2,940 | 2,955 | -1.17% | 10,100 | 738億3540万 | -2.92% | 9.63 | 0.91 |
05/07 | 3,020 | 3,040 | 2,985 | 2,990 | -1.48% | 6,000 | 747億993万 | -1.97% | 9.75 | 0.92 |
04/26 | 3,065 | 3,065 | 3,025 | 3,035 | -0.98% | 3,400 | 758億3432万 | -0.43% | 9.89 | 0.93 |
04/25 | 3,055 | 3,100 | 3,015 | 3,065 | +0.33% | 4,800 | 765億8392万 | +0.62% | 9.99 | 0.94 |
04/24 | 3,050 | 3,080 | 3,040 | 3,055 | +0.66% | 4,800 | 763億3405万 | +0.43% | 9.96 | 0.94 |