PBR
2019/04/16~2019/09/12
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 |
09/12 | 1,628 | 1,649 | 1,611 | 1,631 | 0% | 86,100 | 559億4412万 | +6.81% | 14.78 | 0.85 |
09/11 | 1,597 | 1,632 | 1,573 | 1,631 | +2.64% | 99,800 | 559億4412万 | +7.16% | 14.78 | 0.85 |
09/10 | 1,519 | 1,590 | 1,516 | 1,589 | +5.44% | 133,900 | 545億350万 | +4.61% | 14.4 | 0.83 |
09/09 | 1,520 | 1,527 | 1,492 | 1,507 | -0.59% | 71,200 | 516億9086万 | -0.86% | 13.66 | 0.79 |
09/06 | 1,508 | 1,527 | 1,503 | 1,516 | +1.54% | 89,800 | 519億9956万 | -0.13% | 13.74 | 0.79 |
09/05 | 1,500 | 1,516 | 1,475 | 1,493 | +0.88% | 129,300 | 512億1065万 | -1.71% | 13.53 | 0.78 |
09/04 | 1,501 | 1,507 | 1,478 | 1,480 | -2.63% | 47,400 | 507億6474万 | -2.7% | 13.41 | 0.77 |
09/03 | 1,505 | 1,527 | 1,503 | 1,520 | +1% | 36,200 | 521億3676万 | -0.33% | 13.77 | 0.79 |
09/02 | 1,498 | 1,523 | 1,485 | 1,505 | -0.33% | 34,500 | 516億2226万 | -1.44% | 13.64 | 0.79 |
08/30 | 1,496 | 1,511 | 1,477 | 1,510 | +2.58% | 90,000 | 517億9376万 | -1.31% | 13.68 | 0.79 |
08/29 | 1,465 | 1,476 | 1,453 | 1,472 | +0.82% | 35,700 | 504億9034万 | -4.04% | 13.34 | 0.77 |
08/28 | 1,500 | 1,504 | 1,456 | 1,460 | -2.54% | 52,500 | 500億7873万 | -5.13% | 13.23 | 0.76 |
08/27 | 1,510 | 1,510 | 1,481 | 1,498 | +1.01% | 39,900 | 513億8215万 | -2.98% | 13.58 | 0.78 |
08/26 | 1,504 | 1,504 | 1,455 | 1,483 | -1.66% | 87,700 | 508億6764万 | -4.08% | 13.44 | 0.77 |
08/23 | 1,513 | 1,529 | 1,501 | 1,508 | -0.13% | 40,500 | 517億2516万 | -2.65% | 13.67 | 0.79 |
08/22 | 1,531 | 1,538 | 1,503 | 1,510 | -0.72% | 33,200 | 517億9376万 | -2.52% | 13.68 | 0.79 |
08/21 | 1,526 | 1,530 | 1,506 | 1,521 | -2.12% | 40,200 | 521億7106万 | -2% | 13.78 | 0.79 |
08/20 | 1,522 | 1,555 | 1,515 | 1,554 | +1.9% | 46,100 | 533億298万 | 0% | 14.08 | 0.81 |
08/19 | 1,533 | 1,551 | 1,525 | 1,525 | -0.26% | 22,300 | 523億827万 | -1.99% | 13.82 | 0.8 |
08/16 | 1,509 | 1,530 | 1,508 | 1,529 | +0.86% | 26,400 | 524億4547万 | -1.86% | 13.86 | 0.8 |
08/15 | 1,483 | 1,521 | 1,479 | 1,516 | -0.2% | 42,900 | 519億9956万 | -2.82% | 13.74 | 0.79 |
08/14 | 1,541 | 1,550 | 1,512 | 1,519 | -1.11% | 76,100 | 521億246万 | -2.75% | 13.77 | 0.79 |
08/13 | 1,555 | 1,556 | 1,511 | 1,536 | -3.03% | 55,000 | 526億8557万 | -1.92% | 13.92 | 0.8 |
08/09 | 1,586 | 1,596 | 1,558 | 1,584 | +0.89% | 56,300 | 543億3199万 | +0.96% | 14.35 | 0.83 |
08/08 | 1,526 | 1,593 | 1,524 | 1,570 | +3.97% | 87,300 | 538億5179万 | -0.13% | 14.23 | 0.82 |
08/07 | 1,552 | 1,563 | 1,510 | 1,510 | -3.33% | 75,400 | 517億9376万 | -4.01% | 13.68 | 0.79 |
08/06 | 1,534 | 1,584 | 1,503 | 1,562 | -2.38% | 112,500 | 535億7738万 | -1.01% | 14.16 | 0.82 |
08/05 | 1,617 | 1,624 | 1,557 | 1,600 | +8.55% | 233,900 | 548億8080万 | +1.27% | 14.5 | 0.84 |
08/02 | 1,502 | 1,506 | 1,474 | 1,474 | -3.79% | 102,300 | 505億5894万 | -6.71% | 13.36 | 0.77 |
08/01 | 1,543 | 1,544 | 1,524 | 1,532 | -1.29% | 55,000 | 525億4837万 | -3.28% | 13.88 | 0.8 |
07/31 | 1,558 | 1,567 | 1,551 | 1,552 | -1.52% | 58,200 | 532億3438万 | -2.02% | 14.06 | 0.81 |
07/30 | 1,557 | 1,578 | 1,557 | 1,576 | +0.51% | 41,000 | 540億5759万 | -0.51% | 14.28 | 0.82 |
07/29 | 1,583 | 1,583 | 1,558 | 1,568 | -0.7% | 25,600 | 537億8319万 | -1.01% | 14.21 | 0.82 |
07/26 | 1,595 | 1,595 | 1,565 | 1,579 | -1.93% | 32,600 | 541億6049万 | -0.38% | 14.31 | 0.83 |
07/25 | 1,613 | 1,613 | 1,594 | 1,610 | +0.81% | 41,300 | 552億2381万 | +1.64% | 14.59 | 0.84 |
07/24 | 1,580 | 1,603 | 1,580 | 1,597 | +1.08% | 32,200 | 547億7790万 | +0.88% | 14.47 | 0.83 |
07/23 | 1,552 | 1,585 | 1,550 | 1,580 | +1.8% | 33,900 | 541億9479万 | +0.06% | 14.32 | 0.83 |
07/22 | 1,561 | 1,577 | 1,546 | 1,552 | -0.89% | 40,900 | 532億3438万 | -1.52% | 14.06 | 0.81 |
07/19 | 1,520 | 1,567 | 1,513 | 1,566 | +3.43% | 50,900 | 537億1459万 | -0.63% | 14.19 | 0.82 |
07/18 | 1,559 | 1,559 | 1,511 | 1,514 | -3.38% | 62,800 | 519億3096万 | -3.87% | 13.72 | 0.79 |
07/17 | 1,570 | 1,586 | 1,563 | 1,567 | -0.95% | 34,400 | 537億4889万 | -0.7% | 14.2 | 0.82 |
07/16 | 1,580 | 1,595 | 1,578 | 1,582 | -0.38% | 27,700 | 542億6339万 | +0.19% | 14.34 | 0.83 |
07/12 | 1,582 | 1,601 | 1,567 | 1,588 | -0.25% | 40,600 | 544億6920万 | +0.63% | 14.39 | 0.83 |
07/11 | 1,566 | 1,593 | 1,562 | 1,592 | +1.66% | 28,900 | 546億640万 | +0.95% | 14.43 | 0.83 |
07/10 | 1,575 | 1,575 | 1,559 | 1,566 | -1.2% | 48,600 | 537億1459万 | -0.51% | 14.19 | 0.82 |
07/09 | 1,603 | 1,608 | 1,575 | 1,585 | -1.06% | 37,900 | 543億6630万 | +0.76% | 14.36 | 0.83 |
07/08 | 1,620 | 1,623 | 1,600 | 1,602 | -1.42% | 47,300 | 549億4940万 | +2.1% | 14.52 | 0.84 |
07/05 | 1,638 | 1,638 | 1,611 | 1,625 | -0.98% | 59,200 | 557億3832万 | +3.9% | 14.73 | 0.85 |
07/04 | 1,629 | 1,646 | 1,629 | 1,641 | +1.74% | 33,600 | 562億8712万 | +5.39% | 14.87 | 0.86 |
07/03 | 1,620 | 1,622 | 1,601 | 1,613 | -1.53% | 41,100 | 553億2671万 | +3.93% | 14.62 | 0.84 |
07/02 | 1,605 | 1,642 | 1,605 | 1,638 | +1.55% | 41,500 | 561億8422万 | +5.88% | 14.84 | 0.86 |
07/01 | 1,609 | 1,623 | 1,584 | 1,613 | +2.28% | 66,200 | 553億2671万 | +4.54% | 14.62 | 0.84 |
06/28 | 1,565 | 1,583 | 1,553 | 1,577 | -0.76% | 47,600 | 540億9189万 | +2.47% | 14.29 | 0.82 |
06/27 | 1,536 | 1,590 | 1,535 | 1,589 | +3.45% | 42,300 | 545億350万 | +3.45% | 14.4 | 0.83 |
06/26 | 1,545 | 1,555 | 1,534 | 1,536 | -1.09% | 40,400 | 526億8557万 | +0.2% | 13.92 | 0.8 |
06/25 | 1,572 | 1,577 | 1,551 | 1,553 | -1.46% | 56,900 | 532億6868万 | +1.3% | 14.07 | 0.81 |
06/24 | 1,571 | 1,578 | 1,562 | 1,576 | -0.13% | 29,000 | 540億5759万 | +2.94% | 14.28 | 0.82 |
06/21 | 1,568 | 1,586 | 1,557 | 1,578 | +0.64% | 50,500 | 541億2619万 | +3.14% | 14.3 | 0.82 |
06/20 | 1,605 | 1,605 | 1,560 | 1,568 | +0.06% | 36,300 | 537億8319万 | +2.55% | 14.21 | 0.82 |
06/19 | 1,524 | 1,568 | 1,520 | 1,567 | +4.47% | 50,100 | 537億4889万 | +2.69% | 14.2 | 0.82 |
06/18 | 1,526 | 1,532 | 1,496 | 1,500 | -1.38% | 44,500 | 514億5075万 | -1.64% | 13.59 | 0.78 |
06/17 | 1,533 | 1,533 | 1,520 | 1,521 | -0.85% | 44,600 | 521億7106万 | -0.26% | 13.78 | 0.79 |
06/14 | 1,550 | 1,558 | 1,534 | 1,534 | -1.16% | 53,900 | 526億1697万 | +0.52% | 13.9 | 0.8 |
06/13 | 1,572 | 1,583 | 1,546 | 1,552 | -2.7% | 56,900 | 532億3438万 | +1.24% | 14.06 | 0.81 |
06/12 | 1,580 | 1,600 | 1,570 | 1,595 | +0.76% | 44,200 | 547億930万 | +3.64% | 14.45 | 0.83 |
06/11 | 1,571 | 1,592 | 1,559 | 1,583 | +0.96% | 43,900 | 542億9769万 | +2.46% | 14.35 | 0.83 |
06/10 | 1,559 | 1,575 | 1,552 | 1,568 | +1.42% | 39,200 | 537億8319万 | +0.9% | 14.21 | 0.82 |
06/07 | 1,532 | 1,551 | 1,515 | 1,546 | +1.05% | 41,100 | 530億2858万 | -1.21% | 14.01 | 0.81 |
06/06 | 1,545 | 1,552 | 1,530 | 1,530 | -0.71% | 40,900 | 524億7977万 | -3.04% | 13.87 | 0.8 |
06/05 | 1,509 | 1,542 | 1,508 | 1,541 | +3.98% | 56,900 | 528億5707万 | -3.14% | 13.97 | 0.81 |
06/04 | 1,468 | 1,484 | 1,457 | 1,482 | +0.95% | 70,700 | 508億3334万 | -7.66% | 13.43 | 0.77 |
06/03 | 1,462 | 1,477 | 1,455 | 1,468 | +0.14% | 47,700 | 503億5314万 | -9.44% | 13.3 | 0.77 |
05/31 | 1,480 | 1,480 | 1,458 | 1,466 | -2.07% | 87,600 | 502億8454万 | -10.5% | 13.29 | 0.77 |
05/30 | 1,490 | 1,501 | 1,477 | 1,497 | -0.53% | 54,900 | 513億4785万 | -9.49% | 13.57 | 0.78 |
05/29 | 1,503 | 1,507 | 1,491 | 1,505 | -1.05% | 47,500 | 516億2226万 | -9.88% | 13.64 | 0.79 |
05/28 | 1,512 | 1,531 | 1,503 | 1,521 | +0.53% | 73,800 | 521億7106万 | -9.79% | 13.78 | 0.79 |
05/27 | 1,531 | 1,531 | 1,503 | 1,513 | -0.46% | 45,300 | 518億9666万 | -11.1% | 13.71 | 0.79 |
05/24 | 1,498 | 1,524 | 1,493 | 1,520 | +0.46% | 53,500 | 521億3676万 | -11.42% | 13.77 | 0.79 |
05/23 | 1,510 | 1,519 | 1,501 | 1,513 | -0.26% | 35,100 | 518億9666万 | -12.49% | 13.71 | 0.79 |
05/22 | 1,518 | 1,530 | 1,504 | 1,517 | +0.13% | 61,100 | 520億3386万 | -13.02% | 13.75 | 0.79 |
05/21 | 1,532 | 1,533 | 1,498 | 1,515 | -2.19% | 78,500 | 519億6526万 | -13.87% | 13.73 | 0.79 |
05/20 | 1,562 | 1,570 | 1,527 | 1,549 | -0.06% | 57,500 | 531億3148万 | -12.68% | 14.04 | 0.81 |
05/17 | 1,544 | 1,554 | 1,521 | 1,550 | +2.79% | 72,100 | 531億6578万 | -13.31% | 14.05 | 0.81 |
05/16 | 1,522 | 1,522 | 1,489 | 1,508 | -1.44% | 86,200 | 517億2516万 | -16.36% | 13.67 | 0.79 |
05/15 | 1,525 | 1,530 | 1,502 | 1,530 | +1.19% | 63,700 | 524億7977万 | -15.89% | 13.87 | 0.8 |
05/14 | 1,524 | 1,534 | 1,505 | 1,512 | -0.72% | 142,200 | 518億6236万 | -17.51% | 13.7 | 0.79 |
05/13 | 1,630 | 1,630 | 1,518 | 1,523 | -10.94% | 226,000 | 522億3966万 | -17.45% | 13.8 | 0.8 |
05/10 | 1,712 | 1,743 | 1,704 | 1,710 | -0.06% | 75,400 | 586億5386万 | -7.82% | 15.5 | 0.89 |
05/09 | 1,736 | 1,740 | 1,711 | 1,711 | -2.23% | 71,200 | 586億8816万 | -7.91% | 15.51 | 0.89 |
05/08 | 1,782 | 1,787 | 1,745 | 1,750 | -2.89% | 80,100 | 600億2588万 | -6.07% | 15.86 | 0.91 |
05/07 | 1,861 | 1,861 | 1,802 | 1,802 | -2.86% | 57,900 | 618億951万 | -3.69% | 16.33 | 0.94 |
04/26 | 1,848 | 1,865 | 1,834 | 1,855 | -0.54% | 37,300 | 636億2743万 | -1.01% | 16.81 | 0.97 |
04/25 | 1,858 | 1,867 | 1,842 | 1,865 | +0.38% | 30,000 | 639億7044万 | -0.64% | 16.9 | 0.97 |
04/24 | 1,889 | 1,892 | 1,856 | 1,858 | -1.64% | 30,500 | 637億3033万 | -1.12% | 16.84 | 0.97 |
04/23 | 1,880 | 1,902 | 1,876 | 1,889 | +0.27% | 36,300 | 647億9365万 | +0.43% | 17.12 | 0.99 |
04/22 | 1,889 | 1,890 | 1,867 | 1,884 | -0.26% | 24,200 | 646億2215万 | +0.11% | 17.07 | 0.98 |
04/19 | 1,881 | 1,904 | 1,877 | 1,889 | +1.12% | 45,100 | 647億9365万 | +0.48% | 17.12 | 0.99 |
04/18 | 1,900 | 1,901 | 1,859 | 1,868 | -1.84% | 45,400 | 640億7334万 | -0.53% | 16.93 | 0.98 |
04/17 | 1,894 | 1,920 | 1,885 | 1,903 | +0.32% | 53,700 | 652億7386万 | +1.39% | 17.25 | 0.99 |
04/16 | 1,902 | 1,918 | 1,890 | 1,897 | -0.99% | 44,600 | 650億6805万 | +1.01% | 17.19 | 0.99 |