PBR
2019/02/18~2019/07/22
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 |
07/22 | 1,275 | 1,275 | 1,273 | 1,273 | -1.77% | 600 | 40億1934万 | -2.15% | 4.63 | 0.29 |
07/18 | 1,272 | 1,296 | 1,272 | 1,296 | +0.54% | 400 | 40億9196万 | -0.54% | 4.71 | 0.3 |
07/17 | 1,280 | 1,296 | 1,265 | 1,289 | -0.08% | 3,000 | 40億6986万 | -1.07% | 4.68 | 0.3 |
07/16 | 1,305 | 1,305 | 1,290 | 1,290 | -0.92% | 1,600 | 40億7302万 | -1% | 4.69 | 0.3 |
07/12 | 1,299 | 1,302 | 1,293 | 1,302 | +0.77% | 800 | 41億1091万 | -0.08% | 4.73 | 0.3 |
07/11 | 1,295 | 1,305 | 1,290 | 1,292 | -0.31% | 1,700 | 40億7933万 | -0.84% | 4.7 | 0.3 |
07/10 | 1,291 | 1,310 | 1,291 | 1,296 | +0.47% | 1,300 | 40億9196万 | -0.46% | 4.71 | 0.3 |
07/09 | 1,293 | 1,293 | 1,290 | 1,290 | -1% | 300 | 40億7302万 | -0.92% | 4.69 | 0.3 |
07/08 | 1,309 | 1,309 | 1,292 | 1,303 | -0.76% | 1,100 | 41億1406万 | +0.15% | 4.74 | 0.3 |
07/05 | 1,300 | 1,313 | 1,300 | 1,313 | +0.23% | 800 | 41億4564万 | +1% | 4.77 | 0.3 |
07/04 | 1,309 | 1,310 | 1,306 | 1,310 | +0.38% | 500 | 41億3617万 | +0.85% | 4.76 | 0.3 |
07/03 | 1,315 | 1,315 | 1,305 | 1,305 | -0.76% | 500 | 41億2038万 | +0.54% | 4.74 | 0.3 |
07/02 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 300 | 41億5195万 | +1.31% | 4.78 | 0.3 |
07/01 | 1,307 | 1,315 | 1,306 | 1,315 | +0.61% | 500 | 41億5195万 | +1.31% | 4.78 | 0.3 |
06/28 | 1,306 | 1,307 | 1,306 | 1,307 | +0.54% | 200 | 41億2669万 | +0.77% | 4.75 | 0.3 |
06/27 | 1,292 | 1,312 | 1,292 | 1,300 | +0.62% | 3,900 | 41億459万 | +0.31% | 4.72 | 0.3 |
06/26 | 1,311 | 1,311 | 1,274 | 1,292 | -1.15% | 2,600 | 40億7933万 | -0.31% | 4.7 | 0.3 |
06/25 | 1,314 | 1,314 | 1,307 | 1,307 | +0.93% | 800 | 41億2669万 | +0.77% | 4.75 | 0.3 |
06/24 | 1,325 | 1,325 | 1,235 | 1,295 | 0% | 3,100 | 40億8880万 | -0.15% | 4.71 | 0.3 |
06/21 | 1,299 | 1,299 | 1,292 | 1,295 | -0.38% | 1,500 | 40億8880万 | -0.23% | 4.71 | 0.3 |
06/20 | 1,305 | 1,305 | 1,283 | 1,300 | -0.38% | 1,500 | 41億459万 | +0.08% | 4.72 | 0.3 |
06/19 | 1,306 | 1,306 | 1,282 | 1,305 | -0.84% | 1,800 | 41億2038万 | +0.38% | 4.74 | 0.3 |
06/18 | 1,330 | 1,330 | 1,316 | 1,316 | +0.46% | 300 | 41億5511万 | +1.31% | 4.78 | 0.3 |
06/17 | 1,315 | 1,315 | 1,287 | 1,310 | 0% | 20,700 | 41億3617万 | +0.92% | 4.76 | 0.3 |
06/14 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 500 | 41億3617万 | +0.92% | 4.76 | 0.3 |
06/13 | 1,305 | 1,310 | 1,305 | 1,310 | +0.77% | 1,200 | 41億3617万 | +1% | 4.76 | 0.3 |
06/12 | 1,294 | 1,301 | 1,294 | 1,300 | +0.46% | 1,500 | 41億459万 | +0.31% | 4.72 | 0.3 |
06/11 | 1,301 | 1,301 | 1,294 | 1,294 | -0.46% | 300 | 40億8565万 | -0.15% | 4.7 | 0.3 |
06/10 | 1,298 | 1,300 | 1,298 | 1,300 | +1.01% | 400 | 41億459万 | +0.23% | 4.72 | 0.3 |
06/07 | 1,261 | 1,287 | 1,261 | 1,287 | +0.47% | 2,200 | 40億6355万 | -0.77% | 4.68 | 0.3 |
06/06 | 1,280 | 1,290 | 1,280 | 1,281 | 0% | 1,100 | 40億4460万 | -1.31% | 4.66 | 0.29 |
06/05 | 1,275 | 1,281 | 1,271 | 1,281 | +0.47% | 3,100 | 40億4460万 | -1.39% | 4.66 | 0.29 |
06/04 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 400 | 40億2566万 | -1.92% | 4.63 | 0.29 |
06/03 | 1,290 | 1,295 | 1,275 | 1,275 | -1.39% | 2,200 | 40億2566万 | -2% | 4.63 | 0.29 |
05/31 | 1,304 | 1,304 | 1,293 | 1,293 | +0.15% | 200 | 40億8249万 | -0.69% | 4.7 | 0.3 |
05/30 | 1,291 | 1,291 | 1,291 | 1,291 | -0.77% | 200 | 40億7618万 | -0.92% | 4.69 | 0.3 |
05/29 | 1,306 | 1,306 | 1,301 | 1,301 | -0.54% | 400 | 41億775万 | -0.15% | 4.73 | 0.3 |
05/28 | 1,308 | 1,308 | 1,308 | 1,308 | +1.4% | 100 | 41億2985万 | +0.38% | 4.75 | 0.3 |
05/27 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 500 | 40億7302万 | -1% | 4.69 | 0.3 |
05/24 | 1,308 | 1,308 | 1,281 | 1,290 | -0.69% | 1,400 | 40億7302万 | -1.07% | 4.69 | 0.3 |
05/23 | 1,286 | 1,299 | 1,286 | 1,299 | -0.76% | 300 | 41億143万 | -0.38% | 4.72 | 0.3 |
05/22 | 1,286 | 1,311 | 1,286 | 1,309 | -0.46% | 7,400 | 41億3301万 | +0.31% | 4.76 | 0.3 |
05/21 | 1,317 | 1,317 | 1,285 | 1,315 | -0.23% | 500 | 41億5195万 | +0.61% | 4.78 | 0.3 |
05/20 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 100 | 41億6142万 | +0.76% | 4.79 | 0.3 |
05/17 | 1,317 | 1,318 | 1,286 | 1,318 | 0% | 1,100 | 41億6142万 | +0.69% | 4.79 | 0.3 |
05/15 | 1,275 | 1,318 | 1,275 | 1,318 | +3.29% | 1,800 | 41億6142万 | +0.61% | 4.79 | 0.3 |
05/14 | 1,290 | 1,290 | 1,275 | 1,276 | -1.09% | 1,200 | 40億2881万 | -2.67% | 4.64 | 0.29 |
05/13 | 1,300 | 1,319 | 1,279 | 1,290 | -2.2% | 1,000 | 40億7302万 | -1.68% | 4.69 | 0.3 |
05/10 | 1,298 | 1,320 | 1,276 | 1,319 | +1.54% | 3,100 | 41億6458万 | +0.46% | 4.79 | 0.3 |
05/09 | 1,276 | 1,299 | 1,276 | 1,299 | +1.41% | 800 | 41億143万 | -1.07% | 4.72 | 0.3 |
05/08 | 1,281 | 1,307 | 1,280 | 1,281 | -1.76% | 1,000 | 40億4460万 | -2.51% | 4.66 | 0.29 |
04/26 | 1,304 | 1,304 | 1,304 | 1,304 | 0% | 3,600 | 41億1722万 | -0.91% | 4.74 | 0.3 |
04/25 | 1,319 | 1,319 | 1,297 | 1,304 | -0.76% | 2,800 | 41億1722万 | -1.14% | 4.74 | 0.3 |
04/24 | 1,320 | 1,320 | 1,309 | 1,314 | +1.47% | 700 | 41億4879万 | -0.61% | 4.78 | 0.3 |
04/23 | 1,300 | 1,300 | 1,295 | 1,295 | -0.38% | 400 | 40億8880万 | -2.19% | 4.71 | 0.3 |
04/22 | 1,315 | 1,320 | 1,298 | 1,300 | -1.14% | 2,200 | 41億459万 | -1.96% | 4.72 | 0.3 |
04/19 | 1,319 | 1,319 | 1,315 | 1,315 | +1% | 1,400 | 41億5195万 | -0.98% | 4.78 | 0.3 |
04/18 | 1,302 | 1,302 | 1,302 | 1,302 | 0% | 100 | 41億1091万 | -2.03% | 4.73 | 0.3 |
04/17 | 1,303 | 1,320 | 1,302 | 1,302 | -1.36% | 2,100 | 41億1091万 | -2.18% | 4.73 | 0.3 |
04/16 | 1,300 | 1,321 | 1,300 | 1,320 | +1.54% | 3,100 | 41億6774万 | -0.9% | 4.8 | 0.3 |
04/15 | 1,302 | 1,302 | 1,299 | 1,300 | 0% | 3,200 | 41億459万 | -2.33% | 4.72 | 0.3 |
04/12 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 300 | 41億459万 | -2.4% | 4.72 | 0.3 |
04/11 | 1,301 | 1,301 | 1,301 | 1,301 | -0.08% | 400 | 41億775万 | -2.25% | 4.73 | 0.3 |
04/10 | 1,301 | 1,311 | 1,301 | 1,302 | -0.38% | 500 | 41億1091万 | -2.18% | 4.73 | 0.3 |
04/09 | 1,325 | 1,325 | 1,307 | 1,307 | -1.36% | 2,700 | 41億2669万 | -1.8% | 4.75 | 0.3 |
04/08 | 1,354 | 1,365 | 1,325 | 1,325 | -2.14% | 500 | 41億8353万 | -0.53% | 4.82 | 0.3 |
04/05 | 1,362 | 1,362 | 1,324 | 1,354 | +0.89% | 700 | 42億7509万 | +1.65% | 4.92 | 0.31 |
04/04 | 1,341 | 1,342 | 1,341 | 1,342 | +0.52% | 1,000 | 42億3720万 | +0.68% | 4.88 | 0.31 |
04/03 | 1,326 | 1,335 | 1,305 | 1,335 | -1.55% | 1,400 | 42億1510万 | +0.15% | 4.85 | 0.31 |
04/02 | 1,335 | 1,356 | 1,335 | 1,356 | +2.73% | 200 | 42億8140万 | +1.57% | 4.93 | 0.31 |
04/01 | 1,320 | 1,320 | 1,320 | 1,320 | +1.3% | 200 | 41億6774万 | -0.98% | 4.8 | 0.3 |
03/29 | 1,302 | 1,333 | 1,302 | 1,303 | -2.18% | 1,500 | 41億1406万 | -2.25% | 4.93 | 0.3 |
03/28 | 1,339 | 1,339 | 1,332 | 1,332 | +0.91% | 300 | 42億563万 | 0% | 5.04 | 0.3 |
03/27 | 1,319 | 1,320 | 1,319 | 1,320 | 0% | 400 | 41億6774万 | -0.75% | 5 | 0.3 |
03/26 | 1,333 | 1,333 | 1,291 | 1,320 | -0.98% | 2,700 | 41億6774万 | -0.68% | 5 | 0.3 |
03/25 | 1,403 | 1,403 | 1,318 | 1,333 | -2.91% | 2,400 | 42億879万 | +0.38% | 5.04 | 0.3 |
03/22 | 1,350 | 1,373 | 1,350 | 1,373 | +0.07% | 300 | 43億3508万 | +3.54% | 5.2 | 0.31 |
03/20 | 1,347 | 1,372 | 1,346 | 1,372 | -0.29% | 300 | 43億3192万 | +3.78% | 5.19 | 0.31 |
03/19 | 1,349 | 1,376 | 1,349 | 1,376 | +2.23% | 700 | 43億4455万 | +4.32% | 5.21 | 0.31 |
03/18 | 1,376 | 1,376 | 1,346 | 1,346 | 0% | 300 | 42億4983万 | +2.28% | 5.09 | 0.31 |
03/15 | 1,346 | 1,346 | 1,346 | 1,346 | 0% | 100 | 42億4983万 | +2.44% | 5.09 | 0.31 |
03/14 | 1,332 | 1,346 | 1,332 | 1,346 | 0% | 400 | 42億4983万 | +2.59% | 5.09 | 0.31 |
03/13 | 1,346 | 1,346 | 1,346 | 1,346 | +1.2% | 100 | 42億4983万 | +2.75% | 5.09 | 0.31 |
03/12 | 1,330 | 1,330 | 1,330 | 1,330 | +2.31% | 100 | 41億9931万 | +1.76% | 5.03 | 0.3 |
03/11 | 1,346 | 1,346 | 1,287 | 1,300 | -0.46% | 800 | 41億459万 | -0.31% | 4.92 | 0.3 |
03/08 | 1,281 | 1,310 | 1,280 | 1,306 | +1.95% | 1,100 | 41億2354万 | +0.31% | 4.94 | 0.3 |
03/07 | 1,283 | 1,284 | 1,281 | 1,281 | -1.54% | 1,200 | 40億4460万 | -1.46% | 4.85 | 0.29 |
03/06 | 1,300 | 1,301 | 1,300 | 1,301 | -0.69% | 1,000 | 41億775万 | +0.08% | 4.92 | 0.3 |
03/05 | 1,312 | 1,328 | 1,310 | 1,310 | -1.43% | 1,500 | 41億3617万 | +0.85% | 4.96 | 0.3 |
03/04 | 1,325 | 1,329 | 1,325 | 1,329 | 0% | 500 | 41億9616万 | +2.7% | 5.03 | 0.3 |
03/01 | 1,378 | 1,378 | 1,329 | 1,329 | -3.56% | 400 | 41億9616万 | +3.02% | 5.03 | 0.3 |
02/28 | 1,355 | 1,379 | 1,345 | 1,378 | +2.38% | 400 | 43億5087万 | +7.24% | 5.21 | 0.31 |
02/27 | 1,365 | 1,365 | 1,342 | 1,346 | -1.39% | 800 | 42億4983万 | +5.24% | 5.09 | 0.31 |
02/26 | 1,349 | 1,369 | 1,349 | 1,365 | +3.02% | 1,500 | 43億982万 | +7.14% | 5.17 | 0.31 |
02/25 | 1,309 | 1,325 | 1,309 | 1,325 | +1.3% | 2,700 | 41億8353万 | +4.08% | 5.01 | 0.3 |
02/22 | 1,278 | 1,308 | 1,278 | 1,308 | +2.35% | 1,000 | 41億2985万 | +2.91% | 4.95 | 0.3 |
02/21 | 1,297 | 1,298 | 1,275 | 1,278 | -0.23% | 6,800 | 40億3513万 | +0.63% | 4.84 | 0.29 |
02/20 | 1,298 | 1,298 | 1,281 | 1,281 | -1.31% | 500 | 40億4460万 | +1.03% | 4.85 | 0.29 |
02/19 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 200 | 40億9828万 | +2.37% | 4.91 | 0.3 |
02/18 | 1,275 | 1,298 | 1,275 | 1,298 | +1.8% | 2,500 | 40億9828万 | +2.53% | 4.91 | 0.3 |