PBR
2019/03/20~2019/08/19
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 |
08/19 | 2,380 | 2,803 | 2,380 | 2,652 | +10.92% | 291,800 | 180億2750万 | -20.72% | 248.48 | 11.99 |
08/16 | 2,502 | 2,517 | 2,384 | 2,391 | -4.4% | 268,800 | 162億5330万 | -29.55% | 224.02 | 10.81 |
08/15 | 2,610 | 2,723 | 2,367 | 2,501 | -17.46% | 992,100 | 170億104万 | -27.61% | 234.33 | 11.31 |
08/14 | 3,030 | 3,030 | 3,030 | 3,030 | -18.77% | 7,900 | 205億9703万 | -13.87% | 283.89 | 13.7 |
08/13 | 3,570 | 3,735 | 3,510 | 3,730 | +2.75% | 99,100 | 253億5542万 | +4.92% | 349.48 | 16.86 |
08/09 | 3,635 | 3,685 | 3,520 | 3,630 | 0% | 60,200 | 246億7565万 | +1.97% | 340.11 | 16.41 |
08/08 | 3,500 | 3,665 | 3,500 | 3,630 | +5.52% | 110,400 | 246億7565万 | +1.51% | 340.11 | 16.41 |
08/07 | 3,245 | 3,475 | 3,200 | 3,440 | +8.86% | 67,000 | 233億8408万 | -4.31% | 322.31 | 15.55 |
08/06 | 3,050 | 3,190 | 3,005 | 3,160 | -2.62% | 99,600 | 214億8073万 | -12.42% | 296.07 | 14.29 |
08/05 | 3,345 | 3,400 | 3,235 | 3,245 | -4.42% | 77,100 | 220億5853万 | -10.56% | 304.04 | 14.67 |
08/02 | 3,340 | 3,405 | 3,335 | 3,395 | -0.29% | 49,000 | 230億7819万 | -6.83% | 318.09 | 15.35 |
08/01 | 3,350 | 3,425 | 3,340 | 3,405 | +0.74% | 34,400 | 231億4616万 | -6.87% | 319.03 | 15.39 |
07/31 | 3,415 | 3,420 | 3,365 | 3,380 | -1.31% | 49,600 | 229億7622万 | -7.8% | 316.68 | 15.28 |
07/30 | 3,445 | 3,475 | 3,410 | 3,425 | -0.87% | 26,100 | 232億8212万 | -6.83% | 320.9 | 15.48 |
07/29 | 3,480 | 3,585 | 3,450 | 3,455 | -0.29% | 58,800 | 234億8605万 | -6.24% | 323.71 | 15.62 |
07/26 | 3,545 | 3,550 | 3,425 | 3,465 | -1% | 39,600 | 235億5403万 | -6.2% | 324.65 | 15.66 |
07/25 | 3,430 | 3,515 | 3,345 | 3,500 | +1.16% | 105,800 | 237億9195万 | -5.43% | 327.93 | 15.82 |
07/24 | 3,480 | 3,530 | 3,455 | 3,460 | -0.57% | 43,100 | 235億2004万 | -6.49% | 324.18 | 15.64 |
07/23 | 3,535 | 3,565 | 3,450 | 3,480 | -0.43% | 45,300 | 236億5599万 | -5.9% | 326.05 | 15.73 |
07/22 | 3,545 | 3,575 | 3,480 | 3,495 | -1.13% | 28,800 | 237億5796万 | -5.54% | 327.46 | 15.8 |
07/19 | 3,470 | 3,555 | 3,445 | 3,535 | +2.17% | 45,200 | 240億2986万 | -4.61% | 331.21 | 15.98 |
07/18 | 3,520 | 3,530 | 3,430 | 3,460 | -2.54% | 78,800 | 235億2004万 | -6.64% | 324.18 | 15.64 |
07/17 | 3,600 | 3,620 | 3,540 | 3,550 | -1.39% | 61,100 | 241億3183万 | -4.42% | 332.61 | 16.05 |
07/16 | 3,650 | 3,670 | 3,560 | 3,600 | -0.55% | 85,700 | 244億7172万 | -3.36% | 337.3 | 16.27 |
07/12 | 3,830 | 3,855 | 3,610 | 3,620 | -6.34% | 156,200 | 246億767万 | -3.1% | 339.17 | 16.37 |
07/11 | 3,970 | 3,970 | 3,810 | 3,865 | -1.28% | 61,700 | 262億7311万 | +3.12% | 362.13 | 17.47 |
07/10 | 4,095 | 4,095 | 3,885 | 3,915 | -4.16% | 95,800 | 266億1299万 | +4.43% | 366.81 | 17.7 |
07/09 | 3,955 | 4,115 | 3,850 | 4,085 | +3.68% | 108,600 | 277億6860万 | +8.99% | 382.74 | 18.47 |
07/08 | 3,880 | 3,940 | 3,820 | 3,940 | +2.2% | 54,800 | 267億8293万 | +5.29% | 369.15 | 17.81 |
07/05 | 4,070 | 4,070 | 3,830 | 3,855 | -4.46% | 100,600 | 262億513万 | +2.72% | 361.19 | 17.43 |
07/04 | 4,175 | 4,215 | 3,970 | 4,035 | -1.71% | 121,400 | 274億2871万 | +7.09% | 378.05 | 18.24 |
07/03 | 3,815 | 4,110 | 3,790 | 4,105 | +9.03% | 219,000 | 279億455万 | +8.94% | 384.61 | 18.56 |
07/02 | 3,705 | 3,790 | 3,670 | 3,765 | +2.87% | 66,900 | 255億9334万 | -0.19% | 352.76 | 17.02 |
07/01 | 3,705 | 3,805 | 3,640 | 3,660 | +0.27% | 88,600 | 248億7958万 | -3.56% | 342.92 | 16.55 |
06/28 | 3,705 | 3,830 | 3,620 | 3,650 | -1.48% | 235,700 | 248億1160万 | -4.5% | 133.22 | 16.46 |
06/27 | 3,650 | 3,820 | 3,585 | 3,705 | +1.51% | 83,700 | 251億8547万 | -3.67% | 135.23 | 16.71 |
06/26 | 3,585 | 3,790 | 3,535 | 3,650 | +0.97% | 156,500 | 248億1160万 | -5.81% | 133.22 | 16.46 |
06/25 | 3,795 | 3,795 | 3,580 | 3,615 | -1.23% | 77,500 | 245億7368万 | -7.62% | 131.94 | 16.31 |
06/24 | 3,695 | 3,805 | 3,635 | 3,660 | -0.54% | 121,200 | 248億7958万 | -7.41% | 133.58 | 16.51 |
06/21 | 3,675 | 3,820 | 3,650 | 3,680 | +0.96% | 140,700 | 250億1553万 | -8.16% | 134.31 | 16.6 |
06/20 | 3,500 | 3,715 | 3,440 | 3,645 | +5.35% | 178,800 | 247億7761万 | -10.62% | 133.04 | 16.44 |
06/19 | 3,495 | 3,600 | 3,450 | 3,460 | +1.17% | 81,500 | 235億2004万 | -16.49% | 126.28 | 15.61 |
06/18 | 3,530 | 3,545 | 3,410 | 3,420 | -3.25% | 84,000 | 232億4813万 | -18.38% | 124.82 | 15.43 |
06/17 | 3,645 | 3,795 | 3,525 | 3,535 | -3.02% | 87,400 | 240億2986万 | -16.05% | 129.02 | 15.94 |
06/14 | 3,525 | 3,690 | 3,510 | 3,645 | +3.4% | 79,800 | 247億7761万 | -13.85% | 133.04 | 16.44 |
06/13 | 3,670 | 3,710 | 3,510 | 3,525 | -3.95% | 152,100 | 239億6189万 | -17.14% | 128.66 | 15.9 |
06/12 | 3,820 | 3,820 | 3,615 | 3,670 | -4.05% | 231,900 | 249億4755万 | -14.23% | 133.95 | 16.55 |
06/11 | 3,880 | 3,915 | 3,820 | 3,825 | -1.42% | 39,500 | 260億120万 | -11.23% | 139.61 | 17.25 |
06/10 | 3,975 | 4,030 | 3,850 | 3,880 | -0.89% | 43,600 | 263億7507万 | -10.54% | 141.61 | 17.5 |
06/07 | 3,915 | 3,950 | 3,870 | 3,915 | +0.77% | 22,500 | 266億1299万 | -10.27% | 142.89 | 17.66 |
06/06 | 3,900 | 4,015 | 3,840 | 3,885 | -0.38% | 43,800 | 264億906万 | -11.5% | 141.8 | 17.52 |
06/05 | 4,015 | 4,040 | 3,855 | 3,900 | -0.89% | 66,200 | 265億1103万 | -11.72% | 142.34 | 17.59 |
06/04 | 4,215 | 4,265 | 3,930 | 3,935 | -6.31% | 96,700 | 267億4894万 | -11.43% | 143.62 | 17.75 |
06/03 | 4,240 | 4,355 | 4,120 | 4,200 | -0.94% | 58,700 | 285億5034万 | -5.87% | 153.29 | 18.94 |
05/31 | 4,040 | 4,350 | 4,030 | 4,240 | +4.95% | 80,300 | 288億2224万 | -5.27% | 154.75 | 19.12 |
05/30 | 4,200 | 4,200 | 3,995 | 4,040 | -3.81% | 92,600 | 274億6270万 | -10.02% | 147.45 | 18.22 |
05/29 | 4,310 | 4,355 | 4,170 | 4,200 | -3.23% | 56,200 | 285億5034万 | -7.06% | 153.29 | 18.94 |
05/28 | 4,400 | 4,455 | 4,245 | 4,340 | +0.12% | 81,100 | 295億201万 | -4.34% | 158.4 | 19.58 |
05/27 | 4,255 | 4,395 | 4,155 | 4,335 | +1.88% | 66,900 | 294億6802万 | -4.83% | 158.22 | 19.55 |
05/24 | 4,290 | 4,400 | 4,200 | 4,255 | -3.73% | 68,900 | 289億2421万 | -6.91% | 155.3 | 19.19 |
05/23 | 4,550 | 4,560 | 4,360 | 4,420 | -3.91% | 68,900 | 300億4583万 | -3.79% | 161.32 | 19.94 |
05/22 | 4,645 | 4,780 | 4,535 | 4,600 | -0.54% | 88,600 | 312億6942万 | -0.15% | 167.89 | 20.75 |
05/21 | 4,910 | 4,965 | 4,505 | 4,625 | -7.68% | 255,600 | 314億3936万 | +0.19% | 168.8 | 20.86 |
05/20 | 5,500 | 5,570 | 5,010 | 5,010 | -8.07% | 166,500 | 340億5647万 | +8.35% | 182.86 | 22.6 |
05/17 | 5,360 | 5,760 | 5,300 | 5,450 | +3.61% | 269,400 | 370億4746万 | +18.09% | 198.91 | 24.58 |
05/16 | 4,905 | 5,340 | 4,760 | 5,260 | +13.24% | 425,200 | 357億5590万 | +14.3% | 191.98 | 23.73 |
05/15 | 4,645 | 4,645 | 4,430 | 4,645 | +17.74% | 131,400 | 315億7531万 | +1.02% | 169.53 | 20.95 |
05/14 | 3,765 | 4,035 | 3,700 | 3,945 | -2.35% | 130,100 | 268億1692万 | -14.57% | 143.98 | 17.79 |
05/13 | 4,170 | 4,200 | 4,030 | 4,040 | -4.27% | 35,600 | 274億6270万 | -13.45% | 147.45 | 18.22 |
05/10 | 4,100 | 4,310 | 4,060 | 4,220 | +2.18% | 50,000 | 286億8629万 | -10.57% | 154.02 | 19.03 |
05/09 | 4,435 | 4,440 | 4,110 | 4,130 | -6.88% | 83,900 | 280億7450万 | -13.18% | 150.74 | 18.63 |
05/08 | 4,530 | 4,550 | 4,410 | 4,435 | -2.1% | 27,600 | 301億4779万 | -7.7% | 161.87 | 20 |
05/07 | 4,495 | 4,615 | 4,475 | 4,530 | +0.11% | 40,600 | 307億9358万 | -6.25% | 165.34 | 20.43 |
04/26 | 4,635 | 4,635 | 4,460 | 4,525 | -1.52% | 22,500 | 307億5959万 | -6.76% | 165.15 | 20.41 |
04/25 | 4,565 | 4,690 | 4,550 | 4,595 | +0.33% | 28,200 | 312億3543万 | -5.82% | 167.71 | 20.73 |
04/24 | 4,515 | 4,730 | 4,515 | 4,580 | +1.44% | 45,600 | 311億3346万 | -6.57% | 167.16 | 20.66 |
04/23 | 4,405 | 4,605 | 4,405 | 4,515 | +2.5% | 62,600 | 306億9161万 | -8.4% | 164.79 | 20.36 |
04/22 | 4,550 | 4,565 | 4,390 | 4,405 | -3.61% | 57,500 | 299億4386万 | -11.3% | 160.77 | 19.87 |
04/19 | 4,575 | 4,620 | 4,385 | 4,570 | -0.11% | 89,000 | 310億6548万 | -8.64% | 166.8 | 20.61 |
04/18 | 4,715 | 4,795 | 4,570 | 4,575 | -3.99% | 32,200 | 310億9947万 | -9.06% | 166.98 | 20.64 |
04/17 | 4,655 | 4,765 | 4,595 | 4,765 | +2.36% | 39,400 | 323億9104万 | -5.7% | 173.91 | 21.49 |
04/16 | 4,795 | 4,920 | 4,655 | 4,655 | -2.82% | 71,800 | 316億4329万 | -8.11% | 169.9 | 21 |
04/15 | 4,710 | 4,810 | 4,535 | 4,790 | +1.05% | 159,300 | 325億6098万 | -5.78% | 174.83 | 21.61 |
04/12 | 4,800 | 4,845 | 4,730 | 4,740 | -1.56% | 28,600 | 322億2109万 | -6.93% | 173 | 21.38 |
04/11 | 4,850 | 4,920 | 4,735 | 4,815 | +1.05% | 39,500 | 327億3092万 | -5.81% | 175.74 | 21.72 |
04/10 | 4,775 | 4,800 | 4,705 | 4,765 | -1.24% | 32,400 | 323億9104万 | -7.08% | 173.91 | 21.49 |
04/09 | 4,800 | 4,850 | 4,745 | 4,825 | +0.42% | 75,300 | 327億9890万 | -6.26% | 176.1 | 21.76 |
04/08 | 4,800 | 4,900 | 4,730 | 4,805 | 0% | 59,900 | 326億6294万 | -7.08% | 175.37 | 21.67 |
04/05 | 5,170 | 5,200 | 4,625 | 4,805 | -6.15% | 173,800 | 326億6294万 | -7.58% | 175.37 | 21.67 |
04/04 | 5,190 | 5,270 | 5,100 | 5,120 | -0.58% | 31,900 | 348億422万 | -1.99% | 186.87 | 23.09 |
04/03 | 5,170 | 5,200 | 5,030 | 5,150 | 0% | 36,200 | 350億815万 | -1.85% | 187.97 | 23.23 |
04/02 | 5,250 | 5,430 | 5,140 | 5,150 | -0.77% | 65,400 | 350億815万 | -2.28% | 187.97 | 23.23 |
04/01 | 5,420 | 5,480 | 5,130 | 5,190 | -2.63% | 74,200 | 352億8006万 | -2% | 189.43 | 23.41 |
03/29 | 5,220 | 5,370 | 5,220 | 5,330 | +3.29% | 26,500 | 362億3174万 | +0.11% | 194.53 | 24.04 |
03/28 | 5,320 | 5,330 | 5,140 | 5,160 | -3.01% | 29,100 | 350億7613万 | -3.61% | 188.33 | 23.27 |
03/27 | 5,130 | 5,340 | 5,110 | 5,320 | +3.91% | 49,100 | 361億6376万 | -1.19% | 194.17 | 24 |
03/26 | 5,080 | 5,230 | 5,080 | 5,120 | +1.19% | 21,100 | 348億422万 | -4.97% | 186.87 | 23.09 |
03/25 | 4,975 | 5,130 | 4,970 | 5,060 | -2.13% | 32,800 | 343億9636万 | -6.19% | 184.68 | 22.82 |
03/22 | 5,170 | 5,220 | 5,050 | 5,170 | 0% | 65,600 | 351億4410万 | -4.22% | 188.7 | 23.32 |
03/20 | 5,260 | 5,260 | 5,170 | 5,170 | -1.71% | 21,100 | 351億4410万 | -4.93% | 188.7 | 23.32 |