PBR
2019/06/04~2019/10/29
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 |
10/29 | 4,410 | 4,480 | 4,370 | 4,465 | +2.29% | 701,300 | 7902億2149万 | +7.72% | 32.1 | 2.26 |
10/28 | 4,295 | 4,365 | 4,260 | 4,365 | +2.11% | 493,400 | 7725億2336万 | +5.61% | 31.38 | 2.21 |
10/25 | 4,295 | 4,310 | 4,265 | 4,275 | -0.12% | 465,100 | 7565億9504万 | +3.64% | 30.73 | 2.17 |
10/24 | 4,255 | 4,285 | 4,245 | 4,280 | +0.59% | 403,900 | 7574億7995万 | +3.81% | 30.77 | 2.17 |
10/23 | 4,265 | 4,270 | 4,220 | 4,255 | +0.59% | 491,600 | 7530億5541万 | +3.3% | 30.59 | 2.16 |
10/21 | 4,220 | 4,255 | 4,220 | 4,230 | +0.71% | 263,900 | 7486億3088万 | +2.84% | 30.41 | 2.15 |
10/18 | 4,215 | 4,235 | 4,190 | 4,200 | +0.48% | 386,000 | 7433億2144万 | +2.31% | 30.19 | 2.13 |
10/17 | 4,250 | 4,260 | 4,180 | 4,180 | -1.3% | 451,400 | 7397億8182万 | +2.05% | 30.05 | 2.12 |
10/16 | 4,235 | 4,285 | 4,225 | 4,235 | +2.17% | 655,100 | 7495億1579万 | +3.65% | 30.44 | 2.15 |
10/15 | 4,160 | 4,175 | 4,115 | 4,145 | +1.84% | 639,400 | 7335億8747万 | +1.74% | 29.8 | 2.1 |
10/11 | 4,080 | 4,080 | 4,045 | 4,070 | +0.87% | 403,100 | 7203億1387万 | +0.2% | 29.26 | 2.06 |
10/10 | 4,060 | 4,060 | 4,005 | 4,035 | -0.25% | 370,300 | 7141億1953万 | -0.39% | 29.01 | 2.05 |
10/09 | 3,980 | 4,055 | 3,975 | 4,045 | +0.5% | 374,700 | 7158億8934万 | +0.07% | 29.08 | 2.05 |
10/08 | 4,000 | 4,045 | 3,995 | 4,025 | +1.64% | 431,100 | 7123億4972万 | -0.2% | 28.93 | 2.04 |
10/07 | 3,965 | 3,985 | 3,950 | 3,960 | -0.5% | 229,400 | 7008億4593万 | -1.64% | 28.47 | 2.01 |
10/04 | 3,940 | 3,980 | 3,925 | 3,980 | +0.38% | 371,500 | 7043億8556万 | -0.97% | 28.61 | 2.02 |
10/03 | 3,930 | 3,975 | 3,925 | 3,965 | -1.61% | 641,200 | 7017億3084万 | -1.2% | 28.5 | 2.01 |
10/02 | 4,070 | 4,080 | 4,005 | 4,030 | -1.35% | 661,900 | 7132億3462万 | +0.57% | 28.97 | 2.04 |
10/01 | 4,095 | 4,130 | 4,075 | 4,085 | +0.99% | 466,400 | 7229億6859万 | +2.07% | 29.37 | 2.07 |
09/30 | 4,075 | 4,085 | 3,995 | 4,045 | -1.7% | 792,000 | 7158億8934万 | +1.1% | 29.08 | 2.05 |
09/27 | 4,165 | 4,185 | 4,095 | 4,115 | -2.37% | 601,800 | 7282億7803万 | +2.8% | 29.58 | 2.09 |
09/26 | 4,200 | 4,265 | 4,190 | 4,215 | +1.93% | 629,100 | 7459億7616万 | +5.32% | 30.3 | 2.14 |
09/25 | 4,130 | 4,160 | 4,115 | 4,135 | -0.84% | 431,400 | 7318億1766万 | +3.43% | 29.72 | 2.1 |
09/24 | 4,100 | 4,195 | 4,095 | 4,170 | +0.97% | 561,200 | 7380億1200万 | +4.38% | 29.98 | 2.11 |
09/20 | 4,170 | 4,170 | 4,110 | 4,130 | -0.6% | 627,000 | 7309億3275万 | +3.51% | 29.69 | 2.09 |
09/19 | 4,175 | 4,190 | 4,145 | 4,155 | -0.48% | 476,300 | 7353億5728万 | +4.21% | 29.87 | 2.11 |
09/18 | 4,210 | 4,210 | 4,130 | 4,175 | -0.71% | 505,100 | 7388億9691万 | +4.79% | 30.01 | 2.12 |
09/17 | 4,225 | 4,240 | 4,165 | 4,205 | +0.48% | 717,600 | 7442億635万 | +5.71% | 30.23 | 2.13 |
09/13 | 4,140 | 4,185 | 4,095 | 4,185 | +2.07% | 1,259,000 | 7406億6672万 | +5.42% | 30.08 | 2.12 |
09/12 | 4,095 | 4,135 | 4,085 | 4,100 | +1.23% | 683,200 | 7256億2331万 | +3.51% | 29.47 | 2.08 |
09/11 | 4,015 | 4,060 | 3,995 | 4,050 | +2.27% | 816,400 | 7167億7425万 | +2.32% | 29.11 | 2.05 |
09/10 | 3,955 | 3,965 | 3,935 | 3,960 | +0.51% | 494,200 | 7008億4593万 | 0% | 28.47 | 2.01 |
09/09 | 3,940 | 3,975 | 3,920 | 3,940 | +0.51% | 513,100 | 6973億631万 | -0.56% | 28.32 | 2 |
09/06 | 3,930 | 3,935 | 3,895 | 3,920 | +1.55% | 627,100 | 6937億6668万 | -1.26% | 28.18 | 1.99 |
09/05 | 3,830 | 3,880 | 3,810 | 3,860 | +1.98% | 683,800 | 6831億4780万 | -3.11% | 27.75 | 1.96 |
09/04 | 3,810 | 3,825 | 3,760 | 3,785 | -0.66% | 345,400 | 6698億7420万 | -5.49% | 27.21 | 1.92 |
09/03 | 3,810 | 3,850 | 3,790 | 3,810 | -0.26% | 355,000 | 6742億9874万 | -5.44% | 27.39 | 1.93 |
09/02 | 3,850 | 3,855 | 3,815 | 3,820 | -0.65% | 246,700 | 6760億6855万 | -5.68% | 27.46 | 1.94 |
08/30 | 3,850 | 3,855 | 3,815 | 3,845 | +1.05% | 492,000 | 6804億9308万 | -5.57% | 27.64 | 1.95 |
08/29 | 3,815 | 3,835 | 3,760 | 3,805 | -0.26% | 448,100 | 6734億1383万 | -7.04% | 27.35 | 1.93 |
08/28 | 3,800 | 3,835 | 3,785 | 3,815 | -0.26% | 567,500 | 6751億8364万 | -7.31% | 27.42 | 1.93 |
08/27 | 3,925 | 3,935 | 3,825 | 3,825 | -2.05% | 694,900 | 6769億5346万 | -7.54% | 27.5 | 1.94 |
08/26 | 3,915 | 3,940 | 3,895 | 3,905 | -3.58% | 721,100 | 6911億1196万 | -6.06% | 28.07 | 1.98 |
08/23 | 3,990 | 4,065 | 3,990 | 4,050 | -1.22% | 452,200 | 7167億7425万 | -2.9% | 29.11 | 2.05 |
08/22 | 4,130 | 4,150 | 4,075 | 4,100 | +0.12% | 321,200 | 7256億2331万 | -1.89% | 29.47 | 2.08 |
08/21 | 4,050 | 4,110 | 4,050 | 4,095 | -0.61% | 235,000 | 7247億3841万 | -2.22% | 29.44 | 2.08 |
08/20 | 4,055 | 4,155 | 4,050 | 4,120 | +1.48% | 372,900 | 7291億6294万 | -1.83% | 29.62 | 2.09 |
08/19 | 4,100 | 4,100 | 4,060 | 4,060 | +0.5% | 311,000 | 7185億4406万 | -3.45% | 29.19 | 2.06 |
08/16 | 4,025 | 4,075 | 4,000 | 4,040 | 0% | 352,000 | 7150億443万 | -4.17% | 29.04 | 2.05 |
08/15 | 4,030 | 4,040 | 3,975 | 4,040 | -1.46% | 422,100 | 7150億443万 | -4.42% | 29.04 | 2.05 |
08/14 | 4,090 | 4,120 | 4,065 | 4,100 | +1.86% | 484,800 | 7256億2331万 | -3.32% | 29.47 | 2.08 |
08/13 | 3,940 | 4,070 | 3,920 | 4,025 | +0.88% | 671,800 | 7123億4972万 | -5.29% | 28.93 | 2.04 |
08/09 | 4,000 | 4,025 | 3,955 | 3,990 | +0.5% | 615,200 | 7061億5537万 | -6.4% | 28.68 | 2.02 |
08/08 | 4,000 | 4,035 | 3,970 | 3,970 | -1.49% | 649,600 | 7026億1574万 | -7.16% | 28.54 | 2.01 |
08/07 | 4,040 | 4,070 | 3,980 | 4,030 | -1.47% | 527,800 | 7132億3462万 | -6.04% | 28.97 | 2.04 |
08/06 | 3,865 | 4,095 | 3,860 | 4,090 | +2% | 925,400 | 7238億5350万 | -4.95% | 29.4 | 2.07 |
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 |