PBR
2019/04/04~2019/09/02
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 |
09/02 | 447 | 452 | 446 | 451 | +0.89% | 20,900 | 153億6012万 | -2.8% | 12.05 | 0.38 |
08/30 | 438 | 449 | 438 | 447 | +3% | 19,300 | 152億2389万 | -4.28% | 11.95 | 0.37 |
08/29 | 438 | 438 | 434 | 434 | -0.69% | 8,100 | 147億8113万 | -7.66% | 11.6 | 0.36 |
08/28 | 437 | 439 | 435 | 437 | +0.92% | 8,700 | 148億8331万 | -7.61% | 11.68 | 0.37 |
08/27 | 443 | 443 | 433 | 433 | -0.92% | 26,400 | 147億4708万 | -8.84% | 11.57 | 0.36 |
08/26 | 442 | 446 | 436 | 437 | -2.67% | 31,700 | 148億8331万 | -8.58% | 11.68 | 0.37 |
08/23 | 456 | 457 | 445 | 449 | -0.88% | 25,900 | 152億9200万 | -6.46% | 12 | 0.38 |
08/22 | 454 | 456 | 451 | 453 | 0% | 21,500 | 154億2823万 | -6.02% | 12.11 | 0.38 |
08/21 | 450 | 456 | 449 | 453 | +0.22% | 9,000 | 154億2823万 | -6.6% | 12.11 | 0.38 |
08/20 | 447 | 453 | 447 | 452 | +1.12% | 12,800 | 153億9418万 | -7.19% | 12.08 | 0.38 |
08/19 | 453 | 453 | 445 | 447 | 0% | 14,600 | 152億2389万 | -8.78% | 11.95 | 0.37 |
08/16 | 449 | 452 | 443 | 447 | -0.45% | 11,800 | 152億2389万 | -9.33% | 11.95 | 0.37 |
08/15 | 443 | 452 | 443 | 449 | -1.54% | 16,600 | 152億9200万 | -9.48% | 12 | 0.38 |
08/14 | 460 | 460 | 451 | 456 | +0.66% | 18,700 | 155億3041万 | -8.62% | 12.19 | 0.38 |
08/13 | 455 | 456 | 448 | 453 | -1.95% | 20,600 | 154億2823万 | -9.58% | 12.11 | 0.38 |
08/09 | 481 | 481 | 460 | 462 | -3.95% | 38,800 | 157億3476万 | -8.33% | 12.35 | 0.39 |
08/08 | 466 | 493 | 446 | 481 | +2.34% | 99,500 | 163億8186万 | -5.13% | 12.85 | 0.4 |
08/07 | 478 | 478 | 465 | 470 | -1.47% | 39,200 | 160億722万 | -7.66% | 12.56 | 0.39 |
08/06 | 457 | 483 | 456 | 477 | -0.21% | 29,100 | 162億4562万 | -6.65% | 12.75 | 0.4 |
08/05 | 493 | 494 | 476 | 478 | -3.04% | 39,700 | 162億7968万 | -6.82% | 12.77 | 0.4 |
08/02 | 507 | 507 | 491 | 493 | -3.14% | 31,500 | 167億9055万 | -4.09% | 13.17 | 0.41 |
08/01 | 506 | 510 | 506 | 509 | +0.59% | 14,600 | 173億3548万 | -1.17% | 13.6 | 0.43 |
07/31 | 517 | 517 | 506 | 506 | -1.75% | 10,000 | 172億3330万 | -1.56% | 13.52 | 0.42 |
07/30 | 512 | 516 | 511 | 515 | +0.98% | 10,400 | 175億3983万 | 0% | 13.76 | 0.43 |
07/29 | 518 | 518 | 509 | 510 | -0.97% | 7,900 | 173億6954万 | -0.97% | 13.63 | 0.43 |
07/26 | 521 | 521 | 510 | 515 | -1.34% | 7,200 | 175億3983万 | 0% | 13.76 | 0.43 |
07/25 | 514 | 522 | 512 | 522 | +1.56% | 17,300 | 177億7823万 | +1.36% | 13.95 | 0.44 |
07/24 | 507 | 514 | 506 | 514 | +2.19% | 14,100 | 175億577万 | -0.39% | 13.74 | 0.43 |
07/23 | 499 | 505 | 499 | 503 | +1% | 16,900 | 171億3113万 | -2.33% | 13.44 | 0.42 |
07/22 | 503 | 506 | 496 | 498 | -0.4% | 22,000 | 169億6084万 | -3.3% | 13.31 | 0.42 |
07/19 | 499 | 505 | 498 | 500 | +1.01% | 15,600 | 170億2896万 | -3.1% | 13.36 | 0.42 |
07/18 | 514 | 514 | 495 | 495 | -3.13% | 31,500 | 168億5867万 | -4.07% | 13.23 | 0.41 |
07/17 | 514 | 515 | 507 | 511 | -0.58% | 14,300 | 174億359万 | -1.16% | 13.66 | 0.43 |
07/16 | 519 | 519 | 507 | 514 | -1.15% | 24,400 | 175億577万 | -0.58% | 13.74 | 0.43 |
07/12 | 529 | 530 | 519 | 520 | -2.07% | 15,300 | 177億1011万 | +0.39% | 13.9 | 0.44 |
07/11 | 521 | 531 | 519 | 531 | +2.51% | 22,300 | 180億8475万 | +2.51% | 14.19 | 0.44 |
07/10 | 517 | 526 | 511 | 518 | -0.19% | 33,600 | 176億4200万 | +0.19% | 13.84 | 0.43 |
07/09 | 524 | 527 | 515 | 519 | -0.57% | 25,600 | 176億7606万 | +0.39% | 13.87 | 0.43 |
07/08 | 527 | 527 | 518 | 522 | -0.38% | 9,000 | 177億7823万 | +0.97% | 13.95 | 0.44 |
07/05 | 532 | 532 | 522 | 524 | -0.76% | 18,800 | 178億4635万 | +1.55% | 14 | 0.44 |
07/04 | 527 | 530 | 526 | 528 | -0.19% | 13,600 | 179億8258万 | +2.52% | 14.11 | 0.44 |
07/03 | 533 | 535 | 524 | 529 | -0.38% | 35,800 | 180億1664万 | +2.92% | 14.14 | 0.44 |
07/02 | 519 | 534 | 519 | 531 | +2.31% | 26,600 | 180億8475万 | +3.51% | 14.19 | 0.44 |
07/01 | 508 | 520 | 506 | 519 | +3.18% | 22,200 | 176億7606万 | +1.37% | 13.87 | 0.43 |
06/28 | 511 | 512 | 503 | 503 | -1.57% | 25,400 | 171億3113万 | -1.57% | 13.44 | 0.42 |
06/27 | 504 | 513 | 504 | 511 | +1.39% | 19,400 | 174億359万 | -0.2% | 13.66 | 0.43 |
06/26 | 511 | 511 | 502 | 504 | -0.59% | 22,500 | 171億6519万 | -1.37% | 13.47 | 0.42 |
06/25 | 509 | 510 | 506 | 507 | -2.31% | 34,700 | 172億6736万 | -0.98% | 13.55 | 0.42 |
06/24 | 517 | 519 | 513 | 519 | +1.17% | 6,300 | 176億7606万 | +1.37% | 13.87 | 0.43 |
06/21 | 529 | 529 | 513 | 513 | -3.21% | 41,600 | 174億7171万 | +0.2% | 13.71 | 0.43 |
06/20 | 527 | 532 | 521 | 530 | +0.76% | 18,200 | 180億5069万 | +3.31% | 14.16 | 0.44 |
06/19 | 506 | 529 | 506 | 526 | +4.99% | 35,000 | 179億1446万 | +2.73% | 14.06 | 0.44 |
06/18 | 506 | 515 | 501 | 501 | -1.18% | 15,600 | 170億6301万 | -2.15% | 13.39 | 0.42 |
06/17 | 507 | 509 | 503 | 507 | +0.2% | 19,500 | 172億6736万 | -1.36% | 13.55 | 0.42 |
06/14 | 503 | 509 | 502 | 506 | -0.2% | 39,100 | 172億3330万 | -1.94% | 13.52 | 0.42 |
06/13 | 520 | 521 | 506 | 507 | -2.5% | 24,500 | 172億6736万 | -2.12% | 13.55 | 0.42 |
06/12 | 521 | 529 | 516 | 520 | -0.19% | 26,700 | 177億1011万 | -0.19% | 13.9 | 0.44 |
06/11 | 524 | 530 | 520 | 521 | -0.95% | 21,600 | 177億4417万 | -0.38% | 13.92 | 0.44 |
06/10 | 523 | 530 | 520 | 526 | +1.15% | 26,600 | 179億1446万 | 0% | 14.06 | 0.44 |
06/07 | 517 | 522 | 514 | 520 | +0.39% | 21,600 | 177億1011万 | -1.7% | 13.9 | 0.44 |
06/06 | 521 | 522 | 515 | 518 | 0% | 17,700 | 176億4200万 | -2.81% | 13.84 | 0.43 |
06/05 | 509 | 521 | 508 | 518 | +2.57% | 24,900 | 176億4200万 | -3.36% | 13.84 | 0.43 |
06/04 | 491 | 506 | 491 | 505 | +2.02% | 16,000 | 171億9925万 | -6.48% | 13.5 | 0.42 |
06/03 | 500 | 502 | 489 | 495 | -1% | 58,300 | 168億5867万 | -9.01% | 13.23 | 0.41 |
05/31 | 504 | 505 | 500 | 500 | -1.57% | 28,000 | 170億2896万 | -8.93% | 13.36 | 0.42 |
05/30 | 499 | 509 | 498 | 508 | +0.99% | 17,700 | 173億142万 | -8.14% | 13.58 | 0.43 |
05/29 | 503 | 507 | 495 | 503 | 0% | 22,000 | 171億3113万 | -9.86% | 13.44 | 0.42 |
05/28 | 508 | 508 | 501 | 503 | -0.98% | 17,200 | 171億3113万 | -10.5% | 13.44 | 0.42 |
05/27 | 512 | 512 | 504 | 508 | -0.78% | 27,000 | 173億142万 | -10.41% | 13.58 | 0.43 |
05/24 | 504 | 513 | 502 | 512 | +0.99% | 21,300 | 174億3765万 | -10.49% | 13.68 | 0.43 |
05/23 | 520 | 520 | 507 | 507 | -2.5% | 45,100 | 172億6736万 | -12.13% | 13.55 | 0.42 |
05/22 | 522 | 526 | 517 | 520 | +0.19% | 22,300 | 177億1011万 | -10.65% | 13.9 | 0.44 |
05/21 | 515 | 520 | 506 | 519 | +0.78% | 20,500 | 176億7606万 | -11.58% | 13.87 | 0.43 |
05/20 | 520 | 528 | 510 | 515 | -1.72% | 23,000 | 175億3983万 | -13.01% | 13.76 | 0.43 |
05/17 | 526 | 527 | 510 | 524 | +5.01% | 62,200 | 178億4635万 | -12.37% | 14 | 0.44 |
05/16 | 481 | 499 | 472 | 499 | -7.08% | 198,800 | 169億9490万 | -17.11% | 13.34 | 0.42 |
05/15 | 544 | 544 | 531 | 537 | -1.65% | 84,100 | 182億8910万 | -11.68% | 14.35 | 0.45 |
05/14 | 547 | 547 | 536 | 546 | -2.15% | 55,900 | 185億9562万 | -10.78% | 14.59 | 0.46 |
05/13 | 564 | 564 | 555 | 558 | -1.06% | 37,600 | 190億432万 | -9.27% | 14.91 | 0.47 |
05/10 | 563 | 567 | 555 | 564 | -1.05% | 49,900 | 192億866万 | -8.74% | 15.07 | 0.47 |
05/09 | 576 | 584 | 570 | 570 | -1.55% | 70,500 | 194億1301万 | -8.06% | 15.23 | 0.48 |
05/08 | 586 | 586 | 576 | 579 | -2.69% | 46,600 | 197億1953万 | -7.06% | 15.47 | 0.48 |
05/07 | 606 | 608 | 588 | 595 | -1.65% | 50,200 | 202億6446万 | -4.95% | 15.9 | 0.5 |
04/26 | 604 | 607 | 601 | 605 | -0.17% | 20,000 | 206億504万 | -3.51% | 16.17 | 0.51 |
04/25 | 608 | 608 | 602 | 606 | -0.33% | 27,600 | 206億3910万 | -3.5% | 16.19 | 0.51 |
04/24 | 611 | 611 | 603 | 608 | -0.49% | 29,100 | 207億721万 | -3.34% | 16.25 | 0.51 |
04/23 | 607 | 612 | 603 | 611 | +0.99% | 17,500 | 208億939万 | -2.86% | 16.33 | 0.51 |
04/22 | 613 | 615 | 602 | 605 | -1.94% | 36,300 | 206億504万 | -3.82% | 16.17 | 0.51 |
04/19 | 618 | 620 | 609 | 617 | +0.49% | 29,900 | 210億1373万 | -2.06% | 16.49 | 0.52 |
04/18 | 627 | 627 | 610 | 614 | -0.97% | 31,700 | 209億1156万 | -2.85% | 16.41 | 0.51 |
04/17 | 615 | 623 | 612 | 620 | +0.65% | 44,200 | 211億1591万 | -2.21% | 16.57 | 0.52 |
04/16 | 620 | 620 | 606 | 616 | -1.12% | 62,200 | 209億7968万 | -3.3% | 16.46 | 0.52 |
04/15 | 631 | 636 | 612 | 623 | -0.95% | 48,800 | 212億1808万 | -2.5% | 16.65 | 0.52 |
04/12 | 635 | 640 | 627 | 629 | -0.79% | 18,200 | 214億2243万 | -1.87% | 16.81 | 0.53 |
04/11 | 638 | 641 | 626 | 634 | -0.63% | 19,900 | 215億9272万 | -1.71% | 16.94 | 0.53 |
04/10 | 638 | 642 | 624 | 638 | -0.78% | 30,100 | 217億2895万 | -1.85% | 17.05 | 0.53 |
04/09 | 650 | 650 | 635 | 643 | -1.23% | 26,800 | 218億9924万 | -1.68% | 17.18 | 0.54 |
04/08 | 653 | 655 | 642 | 651 | +0.15% | 24,700 | 221億7170万 | -1.06% | 17.4 | 0.55 |
04/05 | 646 | 651 | 645 | 650 | +0.93% | 21,100 | 221億3764万 | -1.66% | 17.37 | 0.54 |
04/04 | 645 | 647 | 642 | 644 | +0.31% | 15,300 | 219億3330万 | -3.01% | 17.21 | 0.54 |