PBR
2019/04/02~2019/08/29
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 |
08/29 | 1,096 | 1,102 | 1,057 | 1,075 | -1.92% | 418,800 | 1130億3573万 | -13.1% | 19.71 | 4.07 |
08/28 | 1,120 | 1,126 | 1,092 | 1,096 | -3.09% | 242,400 | 1152億4387万 | -12.81% | 20.1 | 4.15 |
08/27 | 1,123 | 1,146 | 1,116 | 1,131 | +2.26% | 304,200 | 1189億2410万 | -11.43% | 20.74 | 4.28 |
08/26 | 1,100 | 1,117 | 1,094 | 1,106 | -2.12% | 340,800 | 1162億9536万 | -14.53% | 20.28 | 4.19 |
08/23 | 1,147 | 1,160 | 1,119 | 1,130 | -1.82% | 296,200 | 1188億1895万 | -13.87% | 20.72 | 4.28 |
08/22 | 1,152 | 1,168 | 1,145 | 1,151 | 0% | 325,000 | 1210億2709万 | -13.2% | 21.11 | 4.36 |
08/21 | 1,131 | 1,163 | 1,127 | 1,151 | -0.26% | 256,900 | 1210億2709万 | -14.17% | 21.11 | 4.36 |
08/20 | 1,126 | 1,155 | 1,117 | 1,154 | +2.49% | 351,800 | 1213億4254万 | -14.96% | 21.16 | 4.37 |
08/19 | 1,159 | 1,161 | 1,121 | 1,126 | -2.09% | 426,800 | 1183億9835万 | -17.93% | 20.65 | 4.26 |
08/16 | 1,152 | 1,170 | 1,143 | 1,150 | -0.78% | 370,500 | 1209億2194万 | -17.21% | 21.09 | 4.35 |
08/15 | 1,139 | 1,162 | 1,137 | 1,159 | -1.36% | 430,400 | 1218億6829万 | -17.45% | 21.26 | 4.39 |
08/14 | 1,169 | 1,180 | 1,156 | 1,175 | +4.35% | 470,200 | 1235億5068万 | -17.14% | 21.55 | 4.45 |
08/13 | 1,145 | 1,175 | 1,122 | 1,126 | -4.58% | 509,600 | 1183億9835万 | -21.37% | 20.65 | 4.26 |
08/09 | 1,141 | 1,234 | 1,141 | 1,180 | +3.51% | 727,900 | 1240億7643万 | -18.56% | 21.64 | 4.47 |
08/08 | 1,223 | 1,236 | 1,109 | 1,140 | -7.62% | 1,431,100 | 1198億7045万 | -22.08% | 20.91 | 4.32 |
08/07 | 1,242 | 1,253 | 1,228 | 1,234 | -1.67% | 427,000 | 1297億5450万 | -16.62% | 22.63 | 4.67 |
08/06 | 1,215 | 1,255 | 1,207 | 1,255 | -2.56% | 520,500 | 1319億6264万 | -16% | 23.02 | 4.75 |
08/05 | 1,320 | 1,328 | 1,259 | 1,288 | -3.38% | 503,800 | 1354億3258万 | -14.59% | 23.62 | 4.88 |
08/02 | 1,359 | 1,373 | 1,305 | 1,333 | -5.73% | 631,500 | 1401億6431万 | -12.19% | 24.45 | 5.05 |
08/01 | 1,397 | 1,429 | 1,386 | 1,414 | -1.33% | 293,000 | 1486億8142万 | -7.28% | 25.93 | 5.35 |
07/31 | 1,430 | 1,466 | 1,419 | 1,433 | -1.17% | 391,100 | 1506億7926万 | -6.03% | 26.28 | 5.43 |
07/30 | 1,440 | 1,459 | 1,435 | 1,450 | +0.69% | 378,100 | 1524億6680万 | -4.86% | 26.59 | 5.49 |
07/29 | 1,481 | 1,481 | 1,432 | 1,440 | -3.94% | 483,200 | 1514億1530万 | -5.45% | 26.41 | 5.45 |
07/26 | 1,511 | 1,544 | 1,492 | 1,499 | -1.38% | 376,900 | 1576億1913万 | -1.7% | 27.49 | 5.68 |
07/25 | 1,561 | 1,565 | 1,518 | 1,520 | -4.22% | 565,900 | 1598億2727万 | -0.26% | 27.88 | 5.76 |
07/24 | 1,608 | 1,610 | 1,580 | 1,587 | +0.13% | 301,500 | 1668億7228万 | +4.27% | 29.1 | 6.01 |
07/23 | 1,592 | 1,618 | 1,583 | 1,585 | +0.76% | 374,400 | 1666億6198万 | +4.83% | 29.07 | 6 |
07/22 | 1,547 | 1,585 | 1,536 | 1,573 | +1.16% | 305,900 | 1654億19万 | +4.59% | 28.85 | 5.96 |
07/19 | 1,509 | 1,565 | 1,509 | 1,555 | +5.14% | 399,000 | 1635億750万 | +3.81% | 28.52 | 5.89 |
07/18 | 1,507 | 1,522 | 1,475 | 1,479 | -3.33% | 196,800 | 1555億1614万 | -0.87% | 27.12 | 5.6 |
07/17 | 1,520 | 1,532 | 1,499 | 1,530 | -0.58% | 177,100 | 1608億7876万 | +2.62% | 28.06 | 5.79 |
07/16 | 1,524 | 1,558 | 1,520 | 1,539 | +0.26% | 184,300 | 1618億2511万 | +3.43% | 28.22 | 5.83 |
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 |