PBR
2019/03/07~2019/08/05
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 |
08/05 | 4,095 | 4,095 | 3,960 | 4,010 | -3.26% | 775,100 | 7096億9500万 | -7.09% | 28.83 | 2.03 |
08/02 | 4,160 | 4,160 | 4,045 | 4,145 | -2.7% | 898,100 | 7335億8747万 | -4.18% | 29.8 | 2.1 |
08/01 | 4,315 | 4,340 | 4,195 | 4,260 | -2.85% | 1,160,200 | 7539億4032万 | -1.64% | 30.62 | 2.16 |
07/31 | 4,335 | 4,400 | 4,325 | 4,385 | +0.11% | 561,800 | 7760億6298万 | +1.36% | 31.52 | 2.22 |
07/30 | 4,350 | 4,395 | 4,345 | 4,380 | +1.04% | 320,500 | 7751億7808万 | +1.41% | 31.49 | 2.22 |
07/29 | 4,340 | 4,340 | 4,300 | 4,335 | -0.91% | 351,500 | 7672億1392万 | +0.58% | 31.16 | 2.2 |
07/26 | 4,400 | 4,400 | 4,345 | 4,375 | -0.23% | 246,700 | 7742億9317万 | +1.63% | 31.45 | 2.22 |
07/25 | 4,365 | 4,400 | 4,355 | 4,385 | +0.57% | 327,900 | 7760億6298万 | +1.93% | 31.52 | 2.22 |
07/24 | 4,370 | 4,390 | 4,350 | 4,360 | +0.23% | 305,300 | 7716億3845万 | +1.49% | 31.34 | 2.21 |
07/23 | 4,295 | 4,385 | 4,290 | 4,350 | +0.69% | 294,500 | 7698億6864万 | +1.45% | 31.27 | 2.21 |
07/22 | 4,280 | 4,340 | 4,280 | 4,320 | +1.17% | 349,600 | 7645億5920万 | +0.91% | 31.05 | 2.19 |
07/19 | 4,250 | 4,310 | 4,235 | 4,270 | +0.47% | 600,500 | 7557億1013万 | -0.12% | 30.7 | 2.17 |
07/18 | 4,285 | 4,305 | 4,235 | 4,250 | -1.39% | 619,100 | 7521億7051万 | -0.45% | 30.55 | 2.16 |
07/17 | 4,305 | 4,320 | 4,290 | 4,310 | -0.35% | 473,800 | 7627億8939万 | +1.03% | 30.98 | 2.19 |
07/16 | 4,290 | 4,335 | 4,280 | 4,325 | -0.12% | 384,100 | 7654億4410万 | +1.48% | 31.09 | 2.19 |
07/12 | 4,370 | 4,380 | 4,320 | 4,330 | +0.23% | 645,500 | 7663億2901万 | +1.74% | 31.13 | 2.2 |
07/11 | 4,330 | 4,345 | 4,265 | 4,320 | -0.23% | 673,700 | 7645億5920万 | +1.77% | 31.05 | 2.19 |
07/10 | 4,335 | 4,385 | 4,325 | 4,330 | -1.03% | 546,100 | 7663億2901万 | +2.27% | 31.13 | 2.2 |
07/09 | 4,340 | 4,395 | 4,340 | 4,375 | +0.92% | 504,400 | 7742億9317万 | +3.6% | 31.45 | 2.22 |
07/08 | 4,305 | 4,335 | 4,290 | 4,335 | -0.23% | 553,800 | 7672億1392万 | +3.04% | 31.16 | 2.2 |
07/05 | 4,335 | 4,365 | 4,330 | 4,345 | +0.46% | 315,400 | 7689億8373万 | +3.72% | 31.23 | 2.2 |
07/04 | 4,325 | 4,345 | 4,290 | 4,325 | +0.7% | 283,600 | 7654億4410万 | +3.54% | 31.09 | 2.19 |
07/03 | 4,330 | 4,335 | 4,265 | 4,295 | -1.94% | 498,600 | 7601億3467万 | +3.02% | 30.87 | 2.18 |
07/02 | 4,415 | 4,420 | 4,340 | 4,380 | -0.68% | 543,900 | 7751億7808万 | +5.26% | 31.49 | 2.22 |
07/01 | 4,390 | 4,440 | 4,380 | 4,410 | +3.64% | 750,500 | 7804億8751万 | +6.21% | 31.7 | 2.24 |
06/28 | 4,215 | 4,275 | 4,205 | 4,255 | -0.12% | 564,000 | 7530億5541万 | +2.8% | 30.59 | 2.16 |
06/27 | 4,160 | 4,275 | 4,155 | 4,260 | +2.53% | 530,800 | 7539億4032万 | +3.1% | 30.62 | 2.16 |
06/26 | 4,145 | 4,190 | 4,145 | 4,155 | -0.84% | 570,400 | 7353億5728万 | +0.78% | 29.87 | 2.11 |
06/25 | 4,175 | 4,205 | 4,140 | 4,190 | +0.48% | 524,300 | 7415億5163万 | +1.8% | 30.12 | 2.13 |
06/24 | 4,205 | 4,210 | 4,150 | 4,170 | -0.6% | 263,600 | 7380億1200万 | +1.48% | 29.98 | 2.11 |
06/21 | 4,350 | 4,365 | 4,190 | 4,195 | -2.89% | 1,141,100 | 7424億3654万 | +2.27% | 30.16 | 2.13 |
06/20 | 4,280 | 4,320 | 4,235 | 4,320 | +2.13% | 632,000 | 7645億5920万 | +5.57% | 31.05 | 2.19 |
06/19 | 4,220 | 4,240 | 4,205 | 4,230 | +1.93% | 453,900 | 7486億3088万 | +3.88% | 30.41 | 2.15 |
06/18 | 4,155 | 4,170 | 4,115 | 4,150 | -0.6% | 412,700 | 7344億7238万 | +2.32% | 29.83 | 2.1 |
06/17 | 4,160 | 4,200 | 4,140 | 4,175 | +0.12% | 421,100 | 7388億9691万 | +3.26% | 30.01 | 2.12 |
06/14 | 4,120 | 4,175 | 4,100 | 4,170 | +1.21% | 576,100 | 7380億1200万 | +3.45% | 29.98 | 2.11 |
06/13 | 4,120 | 4,130 | 4,065 | 4,120 | -1.2% | 452,200 | 7291億6294万 | +2.46% | 29.62 | 2.09 |
06/12 | 4,175 | 4,220 | 4,150 | 4,170 | -1.18% | 463,700 | 7380億1200万 | +3.81% | 29.98 | 2.11 |
06/11 | 4,185 | 4,245 | 4,155 | 4,220 | +1.32% | 456,600 | 7468億6107万 | +5.03% | 30.34 | 2.14 |
06/10 | 4,120 | 4,180 | 4,110 | 4,165 | +2.59% | 791,900 | 7371億2710万 | +3.58% | 29.94 | 2.11 |
06/07 | 4,065 | 4,100 | 4,055 | 4,060 | +0.12% | 359,900 | 7185億4406万 | +0.45% | 29.19 | 2.06 |
06/06 | 4,050 | 4,110 | 4,045 | 4,055 | -0.12% | 446,700 | 7176億5915万 | -0.3% | 29.15 | 2.06 |
06/05 | 4,030 | 4,060 | 4,000 | 4,060 | +2.53% | 487,700 | 7185億4406万 | -0.78% | 29.19 | 2.06 |
06/04 | 3,910 | 3,985 | 3,895 | 3,960 | +1.8% | 483,900 | 7008億4593万 | -3.88% | 28.47 | 2.01 |
06/03 | 3,975 | 3,995 | 3,860 | 3,890 | -3.83% | 936,100 | 6884億5724万 | -6.31% | 27.96 | 1.97 |
05/31 | 4,075 | 4,120 | 4,035 | 4,045 | -1.94% | 515,300 | 7158億8934万 | -3.39% | 29.08 | 2.05 |
05/30 | 4,035 | 4,130 | 4,025 | 4,125 | +0.73% | 407,800 | 7300億4785万 | -2.07% | 29.65 | 2.09 |
05/29 | 4,110 | 4,125 | 4,055 | 4,095 | -1.44% | 594,000 | 7247億3841万 | -3.35% | 29.44 | 2.08 |
05/28 | 4,100 | 4,155 | 4,070 | 4,155 | +1.47% | 595,900 | 7353億5728万 | -2.56% | 29.87 | 2.11 |
05/27 | 4,085 | 4,115 | 4,075 | 4,095 | +0.37% | 319,600 | 7247億3841万 | -4.5% | 29.44 | 2.08 |
05/24 | 3,995 | 4,080 | 3,975 | 4,080 | +1.24% | 607,600 | 7220億8369万 | -5.36% | 29.33 | 2.07 |
05/23 | 3,975 | 4,030 | 3,970 | 4,030 | +1.38% | 651,900 | 7132億3462万 | -7.01% | 28.97 | 2.04 |
05/22 | 4,000 | 4,005 | 3,945 | 3,975 | -0.75% | 579,200 | 7035億65万 | -8.73% | 28.57 | 2.02 |
05/21 | 3,940 | 4,015 | 3,930 | 4,005 | 0% | 395,800 | 7088億1009万 | -8.6% | 28.79 | 2.03 |
05/20 | 3,985 | 4,015 | 3,970 | 4,005 | +1.39% | 459,600 | 7088億1009万 | -9.2% | 28.79 | 2.03 |
05/17 | 3,875 | 3,965 | 3,860 | 3,950 | +3.27% | 758,100 | 6990億7612万 | -11.08% | 28.39 | 2 |
05/16 | 3,825 | 3,835 | 3,795 | 3,825 | 0% | 639,700 | 6769億5346万 | -14.54% | 27.5 | 1.94 |
05/15 | 3,845 | 3,865 | 3,795 | 3,825 | +0.39% | 806,500 | 6769億5346万 | -15.24% | 27.5 | 1.94 |
05/14 | 3,800 | 3,820 | 3,740 | 3,810 | -2.06% | 824,800 | 6742億9874万 | -16.25% | 27.39 | 1.93 |
05/13 | 3,880 | 3,910 | 3,840 | 3,890 | -0.89% | 788,700 | 6884億5724万 | -15.16% | 27.96 | 1.97 |
05/10 | 3,970 | 4,020 | 3,905 | 3,925 | -2.12% | 1,106,300 | 6946億5159万 | -14.99% | 28.22 | 1.99 |
05/09 | 4,130 | 4,130 | 3,960 | 4,010 | -4.41% | 1,162,400 | 7096億9500万 | -13.67% | 28.83 | 2.03 |
05/08 | 4,260 | 4,270 | 4,170 | 4,195 | -2.56% | 853,800 | 7424億3654万 | -10.19% | 30.16 | 2.13 |
05/07 | 4,275 | 4,335 | 4,200 | 4,305 | -8.21% | 1,482,700 | 7619億448万 | -8.21% | 30.95 | 2.18 |
04/26 | 4,685 | 4,705 | 4,655 | 4,690 | +0.11% | 416,600 | 8300億4228万 | -0.17% | 33.71 | 2.38 |
04/25 | 4,660 | 4,700 | 4,640 | 4,685 | +0.21% | 375,200 | 8291億5737万 | -0.15% | 33.68 | 2.38 |
04/24 | 4,780 | 4,795 | 4,645 | 4,675 | -1.58% | 512,200 | 8273億8756万 | -0.17% | 33.61 | 2.37 |
04/23 | 4,760 | 4,775 | 4,695 | 4,750 | -0.11% | 359,800 | 8406億6116万 | +1.65% | 34.15 | 2.41 |
04/22 | 4,750 | 4,790 | 4,740 | 4,755 | -0.21% | 279,800 | 8415億4606万 | +2.13% | 34.18 | 2.41 |
04/19 | 4,750 | 4,765 | 4,715 | 4,765 | +1.71% | 410,400 | 8433億1588万 | +2.8% | 34.25 | 2.42 |
04/18 | 4,760 | 4,765 | 4,665 | 4,685 | -1.47% | 590,300 | 8291億5737万 | +1.52% | 33.68 | 2.38 |
04/17 | 4,750 | 4,800 | 4,740 | 4,755 | +0.11% | 458,100 | 8415億4606万 | +3.46% | 34.18 | 2.41 |
04/16 | 4,735 | 4,765 | 4,720 | 4,750 | -0.31% | 382,900 | 8406億6116万 | +3.83% | 34.15 | 2.41 |
04/15 | 4,735 | 4,770 | 4,695 | 4,765 | +2.14% | 790,700 | 8433億1588万 | +4.73% | 34.25 | 2.42 |
04/12 | 4,690 | 4,715 | 4,590 | 4,665 | +0.21% | 696,100 | 8256億1775万 | +3.09% | 33.53 | 2.37 |
04/11 | 4,630 | 4,665 | 4,595 | 4,655 | +1.86% | 759,400 | 8238億4793万 | +3.26% | 33.46 | 2.36 |
04/10 | 4,595 | 4,600 | 4,540 | 4,570 | -1.51% | 624,500 | 8088億452万 | +1.74% | 32.85 | 2.32 |
04/09 | 4,695 | 4,700 | 4,610 | 4,640 | -1.9% | 553,600 | 8211億9321万 | +3.59% | 33.35 | 2.35 |
04/08 | 4,815 | 4,820 | 4,710 | 4,730 | -0.94% | 471,100 | 8371億2153万 | +5.96% | 34 | 2.4 |
04/05 | 4,800 | 4,815 | 4,765 | 4,775 | -0.42% | 647,700 | 8450億8569万 | +7.45% | 34.33 | 2.42 |
04/04 | 4,765 | 4,795 | 4,755 | 4,795 | +0.63% | 537,400 | 8486億2531万 | +8.44% | 34.47 | 2.43 |
04/03 | 4,690 | 4,770 | 4,675 | 4,765 | +1.17% | 707,000 | 8433億1588万 | +8.3% | 34.25 | 2.42 |
04/02 | 4,755 | 4,760 | 4,700 | 4,710 | 0% | 626,100 | 8335億8190万 | +7.53% | 33.86 | 2.39 |
04/01 | 4,745 | 4,745 | 4,690 | 4,710 | +0.32% | 799,700 | 8335億8190万 | +7.93% | 33.86 | 2.39 |
03/29 | 4,695 | 4,695 | 4,635 | 4,695 | +1.29% | 674,800 | 8309億2718万 | +7.98% | 24.58 | 2.35 |
03/28 | 4,650 | 4,655 | 4,595 | 4,635 | -0.43% | 695,300 | 8203億831万 | +6.95% | 24.27 | 2.32 |
03/27 | 4,690 | 4,690 | 4,605 | 4,655 | -0.21% | 754,400 | 8238億4793万 | +7.7% | 24.37 | 2.33 |
03/26 | 4,600 | 4,665 | 4,590 | 4,665 | +3.67% | 934,700 | 8256億1775万 | +8.26% | 24.42 | 2.33 |
03/25 | 4,520 | 4,530 | 4,480 | 4,500 | -1.32% | 575,700 | 7964億1583万 | +4.75% | 23.56 | 2.25 |
03/22 | 4,545 | 4,580 | 4,520 | 4,560 | +2.24% | 1,069,600 | 8070億3471万 | +6.42% | 23.87 | 2.28 |
03/20 | 4,430 | 4,470 | 4,415 | 4,460 | +1.13% | 609,200 | 7893億3658万 | +4.33% | 23.35 | 2.23 |
03/19 | 4,335 | 4,420 | 4,315 | 4,410 | +2.08% | 612,500 | 7804億8751万 | +3.3% | 23.09 | 2.21 |
03/18 | 4,295 | 4,335 | 4,285 | 4,320 | +1.77% | 572,300 | 7645億5920万 | +1.34% | 22.62 | 2.16 |
03/15 | 4,225 | 4,260 | 4,185 | 4,245 | -0.12% | 762,100 | 7512億8560万 | -0.35% | 22.23 | 2.12 |
03/14 | 4,250 | 4,265 | 4,230 | 4,250 | +0.59% | 450,300 | 7521億7051万 | -0.3% | 22.25 | 2.13 |
03/13 | 4,210 | 4,275 | 4,210 | 4,225 | -0.12% | 489,000 | 7477億4597万 | -0.94% | 22.12 | 2.11 |
03/12 | 4,165 | 4,235 | 4,155 | 4,230 | +2.42% | 539,700 | 7486億3088万 | -0.84% | 22.15 | 2.12 |
03/11 | 4,135 | 4,145 | 4,080 | 4,130 | +0.24% | 393,500 | 7309億3275万 | -3.19% | 21.62 | 2.07 |
03/08 | 4,210 | 4,230 | 4,110 | 4,120 | -3.06% | 885,200 | 7291億6294万 | -3.47% | 21.57 | 2.06 |
03/07 | 4,205 | 4,265 | 4,205 | 4,250 | +0.12% | 423,500 | 7521億7051万 | -0.49% | 22.25 | 2.13 |