PBR
2019/01/30~2019/06/28
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 |
06/28 | 1,766 | 1,798 | 1,763 | 1,791 | +1.88% | 141,300 | 967億5308万 | +1.47% | 11.14 | 0.64 |
06/27 | 1,696 | 1,759 | 1,696 | 1,758 | +3.72% | 190,200 | 949億7036万 | -0.4% | 10.94 | 0.63 |
06/26 | 1,705 | 1,729 | 1,693 | 1,695 | -1.51% | 57,100 | 915億6699万 | -4.02% | 10.54 | 0.61 |
06/25 | 1,721 | 1,754 | 1,716 | 1,721 | -0.12% | 80,000 | 929億7155万 | -2.71% | 10.71 | 0.62 |
06/24 | 1,754 | 1,765 | 1,720 | 1,723 | -1.88% | 171,500 | 930億7960万 | -2.71% | 10.72 | 0.62 |
06/21 | 1,746 | 1,766 | 1,729 | 1,756 | +0.52% | 198,100 | 948億6232万 | -1.01% | 10.92 | 0.63 |
06/20 | 1,769 | 1,783 | 1,745 | 1,747 | -1.02% | 56,200 | 943億7612万 | -1.63% | 10.87 | 0.63 |
06/19 | 1,714 | 1,772 | 1,714 | 1,765 | +3.16% | 128,200 | 953億4851万 | -0.79% | 10.98 | 0.63 |
06/18 | 1,743 | 1,761 | 1,708 | 1,711 | -1.84% | 70,600 | 924億3134万 | -3.98% | 10.64 | 0.61 |
06/17 | 1,766 | 1,772 | 1,737 | 1,743 | -1.97% | 81,400 | 941億6003万 | -2.35% | 10.84 | 0.63 |
06/14 | 1,773 | 1,797 | 1,753 | 1,778 | +0.62% | 107,500 | 960億5080万 | -0.5% | 11.06 | 0.64 |
06/13 | 1,751 | 1,774 | 1,741 | 1,767 | -1.34% | 111,900 | 954億5656万 | -1.34% | 10.99 | 0.63 |
06/12 | 1,808 | 1,808 | 1,786 | 1,791 | -1.32% | 89,300 | 967億5308万 | -0.33% | 11.14 | 0.64 |
06/11 | 1,822 | 1,822 | 1,803 | 1,815 | -0.17% | 82,800 | 980億4961万 | +0.55% | 11.29 | 0.65 |
06/10 | 1,827 | 1,844 | 1,818 | 1,818 | +0.83% | 116,900 | 982億1167万 | +0.22% | 11.31 | 0.65 |
06/07 | 1,790 | 1,810 | 1,780 | 1,803 | +0.73% | 62,500 | 974億134万 | -1.15% | 11.22 | 0.65 |
06/06 | 1,811 | 1,827 | 1,787 | 1,790 | -1.16% | 110,500 | 966億9906万 | -2.51% | 11.13 | 0.64 |
06/05 | 1,782 | 1,820 | 1,779 | 1,811 | +3.96% | 121,100 | 978億3352万 | -2.11% | 11.27 | 0.65 |
06/04 | 1,700 | 1,757 | 1,700 | 1,742 | +2.47% | 175,100 | 941億601万 | -6.55% | 10.84 | 0.62 |
06/03 | 1,693 | 1,707 | 1,683 | 1,700 | -1.28% | 67,100 | 918億3710万 | -9.62% | 10.57 | 0.61 |
05/31 | 1,766 | 1,766 | 1,716 | 1,722 | -3.85% | 103,300 | 930億2558万 | -9.42% | 10.71 | 0.62 |
05/30 | 1,761 | 1,800 | 1,761 | 1,791 | +0.39% | 75,000 | 967億5308万 | -6.72% | 11.14 | 0.64 |
05/29 | 1,784 | 1,802 | 1,760 | 1,784 | -1.05% | 73,100 | 963億7493万 | -7.85% | 11.1 | 0.64 |
05/28 | 1,794 | 1,815 | 1,785 | 1,803 | +0.06% | 108,700 | 974億134万 | -7.59% | 11.22 | 0.65 |
05/27 | 1,792 | 1,828 | 1,782 | 1,802 | +0.39% | 138,100 | 973億4732万 | -8.25% | 11.21 | 0.65 |
05/24 | 1,762 | 1,808 | 1,755 | 1,795 | +0.96% | 92,700 | 969億6917万 | -9.21% | 11.17 | 0.64 |
05/23 | 1,776 | 1,813 | 1,766 | 1,778 | +0.23% | 129,400 | 960億5080万 | -10.61% | 11.06 | 0.64 |
05/22 | 1,778 | 1,802 | 1,774 | 1,774 | -0.22% | 57,700 | 958億3471万 | -11.43% | 11.03 | 0.64 |
05/21 | 1,773 | 1,789 | 1,758 | 1,778 | -0.67% | 45,700 | 960億5080万 | -11.81% | 11.06 | 0.64 |
05/20 | 1,841 | 1,843 | 1,782 | 1,790 | -1.27% | 40,100 | 966億9906万 | -11.78% | 11.13 | 0.64 |
05/17 | 1,828 | 1,843 | 1,800 | 1,813 | 0% | 67,900 | 979億4156万 | -11.26% | 11.28 | 0.65 |
05/16 | 1,819 | 1,828 | 1,804 | 1,813 | -0.77% | 102,000 | 979億4156万 | -11.86% | 11.28 | 0.65 |
05/15 | 1,818 | 1,830 | 1,779 | 1,827 | +1.16% | 85,100 | 986億9787万 | -11.74% | 11.36 | 0.66 |
05/14 | 1,755 | 1,820 | 1,734 | 1,806 | +1.01% | 114,300 | 975億6341万 | -13.3% | 11.23 | 0.65 |
05/13 | 1,862 | 1,862 | 1,762 | 1,788 | -5.2% | 252,700 | 965億9102万 | -14.69% | 11.12 | 0.64 |
05/10 | 1,881 | 1,928 | 1,862 | 1,886 | -1.57% | 228,500 | 1018億8516万 | -10.49% | 11.73 | 0.68 |
05/09 | 1,960 | 1,970 | 1,914 | 1,916 | -3.09% | 114,600 | 1035億581万 | -9.32% | 11.92 | 0.69 |
05/08 | 2,015 | 2,016 | 1,965 | 1,977 | -2.95% | 124,700 | 1068億114万 | -6.75% | 12.3 | 0.71 |
05/07 | 2,094 | 2,094 | 2,030 | 2,037 | -1.88% | 108,800 | 1100億4245万 | -4.19% | 12.67 | 0.73 |
04/26 | 2,079 | 2,085 | 2,016 | 2,076 | -1.14% | 102,600 | 1121億4930万 | -2.44% | 12.91 | 0.74 |
04/25 | 2,126 | 2,137 | 2,074 | 2,100 | -1.41% | 88,300 | 1134億4583万 | -1.5% | 13.06 | 0.75 |
04/24 | 2,173 | 2,174 | 2,127 | 2,130 | -1.93% | 60,900 | 1150億6648万 | -0.05% | 13.25 | 0.76 |
04/23 | 2,170 | 2,202 | 2,169 | 2,172 | +0.09% | 58,200 | 1173億3540万 | +1.97% | 13.51 | 0.78 |
04/22 | 2,170 | 2,188 | 2,167 | 2,170 | -1.23% | 65,600 | 1172億2735万 | +1.97% | 13.5 | 0.78 |
04/19 | 2,187 | 2,212 | 2,187 | 2,197 | +0.46% | 70,100 | 1186億8594万 | +3.34% | 13.67 | 0.79 |
04/18 | 2,189 | 2,212 | 2,178 | 2,187 | -0.32% | 111,000 | 1181億4572万 | +3.01% | 13.6 | 0.78 |
04/17 | 2,158 | 2,202 | 2,155 | 2,194 | +1.67% | 108,300 | 1185億2388万 | +3.54% | 13.65 | 0.79 |
04/16 | 2,139 | 2,184 | 2,129 | 2,158 | +0.51% | 155,600 | 1165億7909万 | +1.98% | 13.42 | 0.77 |
04/15 | 2,108 | 2,154 | 2,108 | 2,147 | +1.85% | 111,200 | 1159億8485万 | +1.51% | 13.36 | 0.77 |
04/12 | 2,093 | 2,114 | 2,084 | 2,108 | +0.43% | 59,400 | 1138億7800万 | -0.19% | 13.11 | 0.76 |
04/11 | 2,094 | 2,113 | 2,082 | 2,099 | -1.32% | 67,400 | 1133億9180万 | -0.71% | 13.06 | 0.75 |
04/10 | 2,110 | 2,140 | 2,103 | 2,127 | +0.95% | 113,900 | 1149億441万 | +0.42% | 13.23 | 0.76 |
04/09 | 2,118 | 2,118 | 2,069 | 2,107 | -0.09% | 110,300 | 1138億2398万 | -0.66% | 13.11 | 0.76 |
04/08 | 2,164 | 2,164 | 2,098 | 2,109 | -1.13% | 74,200 | 1139億3202万 | -0.94% | 13.12 | 0.76 |
04/05 | 2,122 | 2,164 | 2,115 | 2,133 | -1.8% | 122,000 | 1152億2855万 | -0.23% | 13.27 | 0.77 |
04/04 | 2,132 | 2,195 | 2,123 | 2,172 | +2.55% | 123,900 | 1173億3540万 | +1.07% | 13.51 | 0.78 |
04/03 | 2,106 | 2,138 | 2,079 | 2,118 | -1.76% | 288,200 | 1144億1822万 | -1.99% | 13.17 | 0.76 |
04/02 | 2,168 | 2,184 | 2,154 | 2,156 | +1.32% | 81,900 | 1164億7105万 | -0.92% | 13.41 | 0.77 |
04/01 | 2,110 | 2,168 | 2,099 | 2,128 | +2.95% | 150,100 | 1149億5844万 | -2.65% | 13.24 | 0.76 |
03/29 | 2,058 | 2,085 | 2,036 | 2,067 | +1.57% | 147,000 | 1116億6311万 | -5.92% | 7.06 | 0.73 |
03/28 | 2,080 | 2,081 | 2,029 | 2,035 | -2.86% | 90,400 | 1099億3441万 | -7.96% | 6.95 | 0.72 |
03/27 | 2,111 | 2,116 | 2,077 | 2,095 | -1.92% | 109,800 | 1131億7572万 | -5.97% | 7.15 | 0.74 |
03/26 | 2,110 | 2,136 | 2,094 | 2,136 | +2.5% | 274,000 | 1153億9061万 | -4.69% | 7.29 | 0.75 |
03/25 | 2,069 | 2,088 | 2,036 | 2,084 | -3.65% | 190,200 | 1125億8148万 | -7.46% | 7.11 | 0.73 |
03/22 | 2,127 | 2,175 | 2,108 | 2,163 | +3.39% | 498,600 | 1168億4920万 | -4.29% | 7.38 | 0.76 |
03/20 | 2,101 | 2,115 | 2,076 | 2,092 | -0.19% | 154,400 | 1130億1365万 | -7.84% | 7.14 | 0.74 |
03/19 | 2,114 | 2,114 | 2,084 | 2,096 | -0.95% | 106,200 | 1132億2974万 | -8.19% | 7.15 | 0.74 |
03/18 | 2,133 | 2,140 | 2,097 | 2,116 | -0.33% | 137,800 | 1143億1017万 | -7.76% | 7.22 | 0.74 |
03/15 | 2,140 | 2,181 | 2,113 | 2,123 | +0.24% | 215,700 | 1146億8833万 | -7.74% | 7.25 | 0.75 |
03/14 | 2,096 | 2,143 | 2,093 | 2,118 | +1.63% | 163,600 | 1144億1822万 | -8.35% | 7.23 | 0.74 |
03/13 | 2,131 | 2,135 | 2,077 | 2,084 | -2.3% | 111,900 | 1125億8148万 | -10.29% | 7.11 | 0.73 |
03/12 | 2,144 | 2,145 | 2,112 | 2,133 | +0.76% | 93,000 | 1152億2855万 | -8.77% | 7.28 | 0.75 |
03/11 | 2,085 | 2,126 | 2,077 | 2,117 | +1.53% | 173,400 | 1143億6420万 | -9.88% | 7.23 | 0.74 |
03/08 | 2,139 | 2,159 | 2,079 | 2,085 | -3.87% | 190,500 | 1126億3550万 | -11.62% | 7.12 | 0.73 |
03/07 | 2,179 | 2,199 | 2,163 | 2,169 | -0.37% | 129,100 | 1171億7333万 | -8.52% | 7.4 | 0.76 |
03/06 | 2,186 | 2,205 | 2,167 | 2,177 | -1.67% | 218,300 | 1176億551万 | -8.45% | 7.43 | 0.76 |
03/05 | 2,270 | 2,282 | 2,209 | 2,214 | -3.7% | 171,000 | 1196億431万 | -7.17% | 7.56 | 0.78 |
03/04 | 2,372 | 2,375 | 2,298 | 2,299 | -1.84% | 132,900 | 1241億9617万 | -3.85% | 7.85 | 0.81 |
03/01 | 2,419 | 2,420 | 2,330 | 2,342 | -3.14% | 103,100 | 1265億1911万 | -2.17% | 7.99 | 0.82 |
02/28 | 2,470 | 2,498 | 2,414 | 2,418 | -2.07% | 131,100 | 1306億2477万 | +0.96% | 8.25 | 0.85 |
02/27 | 2,498 | 2,527 | 2,448 | 2,469 | -0.2% | 152,000 | 1333億7988万 | +3.26% | 8.43 | 0.87 |
02/26 | 2,415 | 2,479 | 2,415 | 2,474 | +2.44% | 133,800 | 1336億4999万 | +3.64% | 8.44 | 0.87 |
02/25 | 2,390 | 2,432 | 2,379 | 2,415 | +0.96% | 67,800 | 1304億6270万 | +1.3% | 8.24 | 0.85 |
02/22 | 2,421 | 2,431 | 2,374 | 2,392 | -1.52% | 113,500 | 1292億2020万 | +0.42% | 8.16 | 0.84 |
02/21 | 2,476 | 2,479 | 2,421 | 2,429 | -1.26% | 140,800 | 1312億1901万 | +2.1% | 8.29 | 0.85 |
02/20 | 2,428 | 2,462 | 2,410 | 2,460 | +1.44% | 96,200 | 1328億9368万 | +3.62% | 8.4 | 0.86 |
02/19 | 2,431 | 2,443 | 2,410 | 2,425 | +0.79% | 144,000 | 1310億292万 | +2.45% | 8.28 | 0.85 |
02/18 | 2,366 | 2,408 | 2,336 | 2,406 | +4.88% | 170,900 | 1299億7650万 | +1.91% | 8.21 | 0.85 |
02/15 | 2,301 | 2,358 | 2,244 | 2,294 | -4.97% | 177,800 | 1239億2606万 | -2.63% | 7.83 | 0.81 |
02/14 | 2,417 | 2,421 | 2,386 | 2,414 | +0.5% | 125,600 | 1304億868万 | +2.55% | 8.24 | 0.85 |
02/13 | 2,355 | 2,407 | 2,337 | 2,402 | +0.71% | 104,100 | 1297億6042万 | +2.39% | 8.2 | 0.84 |
02/12 | 2,307 | 2,388 | 2,294 | 2,385 | +4.38% | 76,700 | 1288億4205万 | +1.97% | 8.14 | 0.84 |
02/08 | 2,340 | 2,340 | 2,280 | 2,285 | -4.03% | 63,900 | 1234億3986万 | -1.89% | 7.8 | 0.8 |
02/07 | 2,403 | 2,429 | 2,355 | 2,381 | -1.37% | 49,900 | 1286億2596万 | +2.41% | 8.13 | 0.84 |
02/06 | 2,444 | 2,444 | 2,405 | 2,414 | -1.07% | 82,200 | 1304億868万 | +4.19% | 8.24 | 0.85 |
02/05 | 2,439 | 2,451 | 2,410 | 2,440 | +0.62% | 94,700 | 1318億1325万 | +5.95% | 8.33 | 0.86 |
02/04 | 2,353 | 2,425 | 2,353 | 2,425 | +2.89% | 58,400 | 1310億292万 | +6.13% | 8.28 | 0.85 |
02/01 | 2,364 | 2,371 | 2,337 | 2,357 | -1.01% | 56,100 | 1273億2943万 | +3.79% | 8.05 | 0.83 |
01/31 | 2,392 | 2,428 | 2,373 | 2,381 | +1.62% | 75,100 | 1286億2596万 | +5.17% | 8.13 | 0.84 |
01/30 | 2,389 | 2,391 | 2,341 | 2,343 | -0.93% | 96,100 | 1265億7313万 | +3.76% | 8 | 0.82 |