PBR
2019/02/14~2019/07/12
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 |
07/12 | 1,560 | 1,577 | 1,531 | 1,535 | -0.78% | 200,000 | 1614億451万 | +3.51% | 28.15 | 5.81 |
07/11 | 1,517 | 1,555 | 1,506 | 1,547 | +2.31% | 158,100 | 1626億6630万 | +4.74% | 28.37 | 5.86 |
07/10 | 1,496 | 1,525 | 1,485 | 1,512 | -0.2% | 177,000 | 1589億8607万 | +2.93% | 27.73 | 5.72 |
07/09 | 1,540 | 1,559 | 1,506 | 1,515 | -1.3% | 160,300 | 1593億152万 | +3.48% | 27.78 | 5.74 |
07/08 | 1,535 | 1,547 | 1,526 | 1,535 | -0.39% | 208,000 | 1614億451万 | +5.43% | 28.15 | 5.81 |
07/05 | 1,531 | 1,558 | 1,520 | 1,541 | +0.39% | 281,400 | 1620億3541万 | +6.64% | 28.26 | 5.83 |
07/04 | 1,555 | 1,557 | 1,510 | 1,535 | -1.48% | 348,600 | 1614億451万 | +6.75% | 28.15 | 5.81 |
07/03 | 1,598 | 1,606 | 1,543 | 1,558 | -2.75% | 232,500 | 1638億2295万 | +8.72% | 28.57 | 5.9 |
07/02 | 1,600 | 1,615 | 1,585 | 1,602 | +0.38% | 306,500 | 1684億4953万 | +12.5% | 29.38 | 6.07 |
07/01 | 1,600 | 1,616 | 1,551 | 1,596 | +4.04% | 461,100 | 1678億1863万 | +12.87% | 29.27 | 6.04 |
06/28 | 1,492 | 1,540 | 1,480 | 1,534 | +1.52% | 438,000 | 1612億9936万 | +9.42% | 28.13 | 5.81 |
06/27 | 1,427 | 1,520 | 1,418 | 1,511 | +7.7% | 626,900 | 1588億8092万 | +8.47% | 27.71 | 5.72 |
06/26 | 1,407 | 1,445 | 1,402 | 1,403 | -0.71% | 265,300 | 1475億2477万 | +1.3% | 25.73 | 5.31 |
06/25 | 1,424 | 1,464 | 1,410 | 1,413 | -1.6% | 237,500 | 1485億7627万 | +2.17% | 25.91 | 5.35 |
06/24 | 1,471 | 1,471 | 1,424 | 1,436 | -3.17% | 326,700 | 1509億9471万 | +4.13% | 26.34 | 5.44 |
06/21 | 1,483 | 1,505 | 1,467 | 1,483 | -0.13% | 450,400 | 1559億3673万 | +7.93% | 27.2 | 5.62 |
06/20 | 1,478 | 1,492 | 1,426 | 1,485 | +1.71% | 333,600 | 1561億4703万 | +8.24% | 27.23 | 5.62 |
06/19 | 1,397 | 1,465 | 1,396 | 1,460 | +9.2% | 475,700 | 1535億1829万 | +6.65% | 26.78 | 5.53 |
06/18 | 1,369 | 1,391 | 1,332 | 1,337 | -2.76% | 273,700 | 1405億8490万 | -2.48% | 24.52 | 5.06 |
06/17 | 1,432 | 1,438 | 1,354 | 1,375 | -3.91% | 404,900 | 1445億8059万 | -0.36% | 25.22 | 5.21 |
06/14 | 1,427 | 1,440 | 1,407 | 1,431 | +0.77% | 332,800 | 1504億6896万 | +3.17% | 26.24 | 5.42 |
06/13 | 1,420 | 1,430 | 1,379 | 1,420 | -1.66% | 339,200 | 1493億1231万 | +1.94% | 26.04 | 5.38 |
06/12 | 1,435 | 1,460 | 1,418 | 1,444 | -0.28% | 307,900 | 1518億3590万 | +3.36% | 26.48 | 5.47 |
06/11 | 1,419 | 1,452 | 1,409 | 1,448 | +2.55% | 266,000 | 1522億5650万 | +3.28% | 26.56 | 5.48 |
06/10 | 1,400 | 1,429 | 1,386 | 1,412 | +2.17% | 216,900 | 1484億7112万 | +0.21% | 25.89 | 5.35 |
06/07 | 1,365 | 1,389 | 1,362 | 1,382 | +2.45% | 199,800 | 1453億1663万 | -2.54% | 25.34 | 5.23 |
06/06 | 1,359 | 1,375 | 1,334 | 1,349 | -2.67% | 254,800 | 1418億4670万 | -5.66% | 24.74 | 5.11 |
06/05 | 1,365 | 1,399 | 1,359 | 1,386 | +5.64% | 335,000 | 1457億3723万 | -3.88% | 25.42 | 5.25 |
06/04 | 1,284 | 1,314 | 1,266 | 1,312 | +2.5% | 304,600 | 1379億5617万 | -9.64% | 24.06 | 4.97 |
06/03 | 1,328 | 1,330 | 1,271 | 1,280 | -6.43% | 374,600 | 1345億9138万 | -12.75% | 23.47 | 4.85 |
05/31 | 1,366 | 1,387 | 1,353 | 1,368 | -1.51% | 447,300 | 1438億4454万 | -7.75% | 25.09 | 5.18 |
05/30 | 1,326 | 1,393 | 1,319 | 1,389 | +4.2% | 463,400 | 1460億5268万 | -6.97% | 25.47 | 5.26 |
05/29 | 1,331 | 1,353 | 1,309 | 1,333 | -2.49% | 407,300 | 1401億6431万 | -11.31% | 24.45 | 5.05 |
05/28 | 1,309 | 1,372 | 1,309 | 1,367 | +5.32% | 611,900 | 1437億3939万 | -9.77% | 25.07 | 5.18 |
05/27 | 1,301 | 1,301 | 1,280 | 1,298 | -0.69% | 268,800 | 1364億8407万 | -14.83% | 23.8 | 4.91 |
05/24 | 1,272 | 1,319 | 1,257 | 1,307 | -0.15% | 373,100 | 1374億3042万 | -14.85% | 23.97 | 4.95 |
05/23 | 1,315 | 1,335 | 1,290 | 1,309 | -3.89% | 403,500 | 1376億4072万 | -15.28% | 24.01 | 4.96 |
05/22 | 1,325 | 1,411 | 1,325 | 1,362 | +4.21% | 479,600 | 1432億1364万 | -12.47% | 24.98 | 5.16 |
05/21 | 1,321 | 1,336 | 1,277 | 1,307 | -0.61% | 462,200 | 1374億3042万 | -16.49% | 23.97 | 4.95 |
05/20 | 1,400 | 1,400 | 1,303 | 1,315 | -7% | 949,400 | 1382億7161万 | -16.56% | 24.12 | 4.98 |
05/17 | 1,462 | 1,480 | 1,411 | 1,414 | -0.98% | 334,200 | 1486億8142万 | -10.9% | 25.93 | 5.35 |
05/16 | 1,494 | 1,496 | 1,402 | 1,428 | -4.48% | 385,500 | 1501億5351万 | -10.36% | 26.19 | 5.41 |
05/15 | 1,400 | 1,496 | 1,276 | 1,495 | -4.96% | 1,072,300 | 1571億9853万 | -6.5% | 27.42 | 5.66 |
05/14 | 1,500 | 1,585 | 1,485 | 1,573 | +0.96% | 284,200 | 1654億19万 | -1.44% | 28.85 | 5.96 |
05/13 | 1,565 | 1,567 | 1,539 | 1,558 | +0.06% | 284,500 | 1638億2295万 | -1.95% | 28.57 | 5.9 |
05/10 | 1,536 | 1,593 | 1,536 | 1,557 | +1.17% | 197,600 | 1637億1780万 | -1.52% | 28.55 | 5.9 |
05/09 | 1,549 | 1,583 | 1,538 | 1,539 | -1.16% | 200,500 | 1618億2511万 | -2.04% | 28.22 | 5.83 |
05/08 | 1,552 | 1,595 | 1,547 | 1,557 | -4.07% | 353,500 | 1637億1780万 | -0.45% | 28.55 | 5.9 |
05/07 | 1,620 | 1,650 | 1,614 | 1,623 | -1.58% | 333,500 | 1706億5767万 | +4.44% | 29.76 | 6.15 |
04/26 | 1,645 | 1,653 | 1,624 | 1,649 | -1.02% | 216,300 | 1733億9155万 | +7.08% | 30.24 | 6.24 |
04/25 | 1,662 | 1,685 | 1,651 | 1,666 | +0.79% | 215,800 | 1751億7910万 | +9.17% | 30.55 | 6.31 |
04/24 | 1,660 | 1,685 | 1,651 | 1,653 | +0.24% | 179,500 | 1738億1215万 | +9.25% | 30.31 | 6.26 |
04/23 | 1,654 | 1,676 | 1,624 | 1,649 | -1.43% | 221,200 | 1733億9155万 | +10.01% | 30.24 | 6.24 |
04/22 | 1,677 | 1,698 | 1,660 | 1,673 | -0.18% | 221,000 | 1759億1514万 | +12.66% | 30.68 | 6.33 |
04/19 | 1,636 | 1,693 | 1,636 | 1,676 | +2.89% | 300,500 | 1762億3059万 | +14.09% | 30.74 | 6.35 |
04/18 | 1,650 | 1,670 | 1,623 | 1,629 | -1.09% | 279,700 | 1712億8856万 | +12.11% | 29.87 | 6.17 |
04/17 | 1,619 | 1,648 | 1,607 | 1,647 | +1.79% | 251,100 | 1731億8125万 | +14.3% | 30.2 | 6.24 |
04/16 | 1,605 | 1,628 | 1,595 | 1,618 | +0.87% | 302,900 | 1701億3192万 | +12.99% | 29.67 | 6.13 |
04/15 | 1,595 | 1,614 | 1,579 | 1,604 | +2.75% | 278,900 | 1686億5983万 | +12.72% | 29.42 | 6.07 |
04/12 | 1,574 | 1,575 | 1,544 | 1,561 | +0.64% | 229,900 | 1641億3840万 | +10.4% | 28.63 | 5.91 |
04/11 | 1,572 | 1,595 | 1,543 | 1,551 | -2.08% | 296,600 | 1630億8690万 | +9.84% | 28.44 | 5.87 |
04/10 | 1,571 | 1,591 | 1,542 | 1,584 | -1.61% | 266,800 | 1665億5683万 | +12.26% | 29.05 | 6 |
04/09 | 1,600 | 1,618 | 1,573 | 1,610 | +2.61% | 299,000 | 1692億9072万 | +14.43% | 29.53 | 6.1 |
04/08 | 1,607 | 1,613 | 1,555 | 1,569 | -1.32% | 251,200 | 1649億7959万 | +11.83% | 28.77 | 5.94 |
04/05 | 1,580 | 1,591 | 1,551 | 1,590 | +0.95% | 387,000 | 1671億8773万 | +13.73% | 29.16 | 6.02 |
04/04 | 1,560 | 1,610 | 1,559 | 1,575 | +1.16% | 778,400 | 1656億1049万 | +13.23% | 28.88 | 5.96 |
04/03 | 1,455 | 1,562 | 1,453 | 1,557 | +8.96% | 728,100 | 1637億1780万 | +12.42% | 28.55 | 5.9 |
04/02 | 1,425 | 1,453 | 1,425 | 1,429 | +2.44% | 411,700 | 1502億5866万 | +3.48% | 26.21 | 5.41 |
04/01 | 1,385 | 1,413 | 1,384 | 1,395 | +2.88% | 310,200 | 1466億8358万 | +0.94% | 25.58 | 5.28 |
03/29 | 1,329 | 1,357 | 1,323 | 1,356 | +2.73% | 249,400 | 1425億8274万 | -1.95% | 25.24 | 6.09 |
03/28 | 1,336 | 1,349 | 1,296 | 1,320 | -3.37% | 350,300 | 1387億9736万 | -4.83% | 24.57 | 5.93 |
03/27 | 1,327 | 1,376 | 1,325 | 1,366 | +4.35% | 516,500 | 1436億3424万 | -1.87% | 25.42 | 6.13 |
03/26 | 1,274 | 1,324 | 1,268 | 1,309 | +4.39% | 382,800 | 1376億4072万 | -6.3% | 24.36 | 5.88 |
03/25 | 1,248 | 1,258 | 1,216 | 1,254 | -4.93% | 414,300 | 1318億5749万 | -10.68% | 23.34 | 5.63 |
03/22 | 1,294 | 1,323 | 1,285 | 1,319 | 0% | 462,400 | 1386億9221万 | -6.59% | 24.55 | 5.92 |
03/20 | 1,295 | 1,322 | 1,288 | 1,319 | -0.45% | 348,000 | 1386億9221万 | -7.05% | 24.55 | 5.92 |
03/19 | 1,285 | 1,333 | 1,262 | 1,325 | +2.4% | 416,000 | 1393億2311万 | -6.95% | 24.66 | 5.95 |
03/18 | 1,302 | 1,315 | 1,279 | 1,294 | +1.49% | 271,000 | 1360億6347万 | -8.94% | 24.08 | 5.81 |
03/15 | 1,269 | 1,288 | 1,242 | 1,275 | +0.47% | 397,500 | 1340億6563万 | -10.27% | 23.73 | 5.73 |
03/14 | 1,326 | 1,326 | 1,260 | 1,269 | -4.23% | 598,200 | 1334億3474万 | -10.82% | 23.62 | 5.7 |
03/13 | 1,403 | 1,431 | 1,301 | 1,325 | -7.6% | 652,100 | 1393億2311万 | -7.02% | 24.66 | 5.95 |
03/12 | 1,415 | 1,456 | 1,414 | 1,434 | +4.44% | 342,300 | 1507億8441万 | +0.63% | 26.69 | 6.44 |
03/11 | 1,386 | 1,397 | 1,332 | 1,373 | -1.79% | 390,200 | 1443億7029万 | -3.24% | 25.55 | 6.17 |
03/08 | 1,440 | 1,447 | 1,359 | 1,398 | -6.74% | 705,100 | 1469億9902万 | -1.13% | 26.02 | 6.28 |
03/07 | 1,511 | 1,515 | 1,463 | 1,499 | -1.32% | 325,900 | 1576億1913万 | +6.46% | 27.9 | 6.73 |
03/06 | 1,489 | 1,533 | 1,488 | 1,519 | +1.61% | 302,500 | 1597億2212万 | +8.81% | 28.27 | 6.82 |
03/05 | 1,502 | 1,514 | 1,482 | 1,495 | -1.39% | 293,700 | 1571億9853万 | +8.1% | 27.82 | 6.71 |
03/04 | 1,480 | 1,520 | 1,480 | 1,516 | +4.84% | 376,800 | 1594億667万 | +10.5% | 28.21 | 6.81 |
03/01 | 1,422 | 1,459 | 1,422 | 1,446 | +2.77% | 234,000 | 1520億4620万 | +6.4% | 26.91 | 6.49 |
02/28 | 1,424 | 1,437 | 1,393 | 1,407 | -0.99% | 301,400 | 1479億4537万 | +4.3% | 26.19 | 6.32 |
02/27 | 1,468 | 1,477 | 1,419 | 1,421 | -3% | 297,600 | 1494億1746万 | +6.28% | 26.45 | 6.38 |
02/26 | 1,443 | 1,467 | 1,435 | 1,465 | +1.03% | 142,900 | 1540億4404万 | +10.57% | 27.27 | 6.58 |
02/25 | 1,436 | 1,465 | 1,417 | 1,450 | +2.04% | 234,700 | 1524億6680万 | +10.52% | 26.99 | 6.51 |
02/22 | 1,451 | 1,457 | 1,416 | 1,421 | -3.07% | 315,200 | 1494億1746万 | +9.39% | 26.45 | 6.38 |
02/21 | 1,466 | 1,477 | 1,441 | 1,466 | +1.59% | 231,500 | 1541億4919万 | +14.17% | 27.28 | 6.58 |
02/20 | 1,470 | 1,470 | 1,436 | 1,443 | -2.37% | 330,400 | 1517億3075万 | +13.89% | 26.86 | 6.48 |
02/19 | 1,473 | 1,489 | 1,428 | 1,478 | -1.07% | 404,900 | 1554億1099万 | +18.15% | 27.51 | 6.64 |
02/18 | 1,499 | 1,522 | 1,481 | 1,494 | +3.53% | 342,600 | 1570億9338万 | +21.07% | 27.81 | 6.71 |
02/15 | 1,461 | 1,477 | 1,438 | 1,443 | -3.22% | 315,500 | 1517億3075万 | +18.57% | 26.86 | 6.48 |
02/14 | 1,456 | 1,503 | 1,443 | 1,491 | +3.11% | 568,400 | 1567億7793万 | +24.25% | 27.75 | 6.7 |