PBR
2019/03/11~2019/08/07
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 |
08/07 | 2,635 | 2,654 | 2,596 | 2,603 | -1.44% | 499,000 | 2655億5611万 | -10.37% | 10.69 | 0.96 |
08/06 | 2,548 | 2,654 | 2,523 | 2,641 | -0.26% | 788,100 | 2694億3284万 | -9.52% | 10.85 | 0.98 |
08/05 | 2,720 | 2,720 | 2,612 | 2,648 | -3.57% | 588,100 | 2701億4698万 | -9.75% | 10.87 | 0.98 |
08/02 | 2,842 | 2,842 | 2,736 | 2,746 | -6.66% | 657,600 | 2801億4486万 | -6.76% | 11.28 | 1.01 |
08/01 | 2,901 | 2,947 | 2,889 | 2,942 | -0.14% | 301,000 | 3001億4064万 | -0.44% | 12.08 | 1.09 |
07/31 | 2,952 | 2,957 | 2,923 | 2,946 | -1.44% | 524,700 | 3005億4871万 | -0.24% | 12.1 | 1.09 |
07/30 | 3,010 | 3,030 | 2,979 | 2,989 | -0.27% | 368,200 | 3049億3554万 | +1.22% | 12.27 | 1.1 |
07/29 | 3,010 | 3,010 | 2,971 | 2,997 | -1.09% | 286,400 | 3057億5170万 | +1.56% | 12.31 | 1.11 |
07/26 | 3,055 | 3,055 | 3,025 | 3,030 | -1.62% | 244,700 | 3091億1833万 | +2.78% | 12.44 | 1.12 |
07/25 | 3,065 | 3,085 | 3,050 | 3,080 | +1.15% | 367,100 | 3142億1929万 | +4.62% | 12.65 | 1.14 |
07/24 | 3,050 | 3,050 | 3,030 | 3,045 | +1% | 500,200 | 3106億4862万 | +3.61% | 12.5 | 1.13 |
07/23 | 2,965 | 3,030 | 2,954 | 3,015 | +1.96% | 518,200 | 3075億8804万 | +2.87% | 12.38 | 1.11 |
07/22 | 2,942 | 2,972 | 2,942 | 2,957 | +0.58% | 454,100 | 3016億5437万 | +1.09% | 12.14 | 1.09 |
07/19 | 2,853 | 2,947 | 2,843 | 2,940 | +3.7% | 606,100 | 2999億2013万 | +0.58% | 12.07 | 1.09 |
07/18 | 2,856 | 2,882 | 2,825 | 2,835 | -1.66% | 645,100 | 2892億870万 | -2.98% | 11.64 | 1.05 |
07/17 | 2,898 | 2,907 | 2,859 | 2,883 | -0.52% | 835,400 | 2941億536万 | -1.47% | 11.84 | 1.07 |
07/16 | 2,885 | 2,933 | 2,880 | 2,898 | +0.49% | 556,900 | 2956億3556万 | -1.06% | 11.9 | 1.07 |
07/12 | 2,950 | 2,958 | 2,883 | 2,884 | -2.07% | 656,100 | 2942億737万 | -1.57% | 11.84 | 1.07 |
07/11 | 2,892 | 2,946 | 2,885 | 2,945 | +1.94% | 782,100 | 3004億3020万 | +0.51% | 12.09 | 1.09 |
07/10 | 2,923 | 2,938 | 2,888 | 2,889 | -1.87% | 523,900 | 2947億1744万 | -1.3% | 11.86 | 1.07 |
07/09 | 2,951 | 2,974 | 2,922 | 2,944 | -0.24% | 533,700 | 3003億2819万 | +0.62% | 12.09 | 1.09 |
07/08 | 2,959 | 2,969 | 2,942 | 2,951 | -0.51% | 409,500 | 3010億4229万 | +1.03% | 12.12 | 1.09 |
07/05 | 2,950 | 2,986 | 2,945 | 2,966 | +1.58% | 721,600 | 3025億7249万 | +1.82% | 12.18 | 1.1 |
07/04 | 2,910 | 2,928 | 2,905 | 2,920 | +0.38% | 615,300 | 2978億7986万 | +0.52% | 11.99 | 1.08 |
07/03 | 2,939 | 2,939 | 2,887 | 2,909 | -2.42% | 432,500 | 2967億5771万 | +0.31% | 11.95 | 1.08 |
07/02 | 3,015 | 3,020 | 2,980 | 2,981 | -1.13% | 589,000 | 3041億269万 | +3.01% | 12.24 | 1.1 |
07/01 | 2,991 | 3,025 | 2,977 | 3,015 | +3.11% | 387,700 | 3075億7116万 | +4.51% | 12.38 | 1.11 |
06/28 | 2,952 | 2,970 | 2,901 | 2,924 | -1.85% | 486,000 | 2982億8792万 | +1.78% | 12.01 | 1.08 |
06/27 | 2,946 | 2,987 | 2,934 | 2,979 | +2.51% | 386,900 | 3038億9867万 | +4.02% | 12.23 | 1.1 |
06/26 | 2,892 | 2,937 | 2,880 | 2,906 | -0.95% | 486,400 | 2964億5167万 | +1.86% | 11.93 | 1.07 |
06/25 | 2,946 | 2,962 | 2,915 | 2,934 | -0.17% | 447,400 | 2993億805万 | +2.95% | 12.05 | 1.08 |
06/24 | 2,928 | 2,948 | 2,913 | 2,939 | +0.44% | 325,300 | 2998億1401万 | +3.3% | 12.4 | 1.12 |
06/21 | 2,946 | 2,953 | 2,910 | 2,926 | -0.61% | 832,900 | 2984億8785万 | +2.92% | 12.34 | 1.11 |
06/20 | 2,966 | 2,975 | 2,909 | 2,944 | +0.03% | 551,300 | 3003億2407万 | +3.55% | 12.42 | 1.12 |
06/19 | 2,931 | 2,973 | 2,918 | 2,943 | +3.44% | 547,800 | 3002億2206万 | +3.59% | 12.41 | 1.12 |
06/18 | 2,862 | 2,889 | 2,830 | 2,845 | -0.84% | 450,600 | 2902億2485万 | +0.11% | 12 | 1.08 |
06/17 | 2,883 | 2,892 | 2,830 | 2,869 | -1.41% | 594,600 | 2926億7315万 | +0.67% | 12.1 | 1.09 |
06/14 | 2,906 | 2,921 | 2,887 | 2,910 | +0.38% | 558,600 | 2968億5565万 | +1.78% | 12.28 | 1.1 |
06/13 | 2,906 | 2,912 | 2,879 | 2,899 | -1.43% | 333,400 | 2957億3352万 | +1.08% | 12.23 | 1.1 |
06/12 | 2,945 | 2,983 | 2,929 | 2,941 | -0.64% | 295,300 | 3000億1803万 | +2.15% | 12.41 | 1.12 |
06/11 | 2,931 | 2,971 | 2,923 | 2,960 | +1.02% | 214,700 | 3019億5626万 | +2.46% | 12.49 | 1.12 |
06/10 | 2,948 | 2,950 | 2,912 | 2,930 | +1.31% | 321,200 | 2988億9590万 | +0.9% | 12.36 | 1.11 |
06/07 | 2,883 | 2,906 | 2,873 | 2,892 | +1.15% | 374,200 | 2950億1943万 | -1.06% | 12.2 | 1.1 |
06/06 | 2,876 | 2,894 | 2,859 | 2,859 | -0.59% | 530,200 | 2916億5303万 | -2.92% | 12.06 | 1.09 |
06/05 | 2,871 | 2,895 | 2,854 | 2,876 | +2.17% | 492,000 | 2933億8723万 | -3% | 12.13 | 1.09 |
06/04 | 2,746 | 2,824 | 2,734 | 2,815 | +2.7% | 559,900 | 2871億6449万 | -5.7% | 11.87 | 1.07 |
06/03 | 2,733 | 2,751 | 2,717 | 2,741 | -1.26% | 614,600 | 2796億1558万 | -8.91% | 11.56 | 1.04 |
05/31 | 2,743 | 2,798 | 2,736 | 2,776 | 0% | 650,300 | 2831億8601万 | -8.62% | 11.71 | 1.05 |
05/30 | 2,740 | 2,782 | 2,728 | 2,776 | +0.22% | 504,000 | 2831億8601万 | -9.31% | 11.71 | 1.05 |
05/29 | 2,718 | 2,777 | 2,699 | 2,770 | +0.76% | 489,400 | 2825億7394万 | -10.24% | 11.68 | 1.05 |
05/28 | 2,717 | 2,753 | 2,713 | 2,749 | +0.84% | 412,900 | 2804億3168万 | -11.61% | 11.6 | 1.04 |
05/27 | 2,704 | 2,765 | 2,703 | 2,726 | +0.81% | 361,500 | 2780億8540万 | -13.07% | 11.5 | 1.03 |
05/24 | 2,661 | 2,707 | 2,624 | 2,704 | +0.26% | 733,200 | 2758億4113万 | -14.4% | 11.41 | 1.03 |
05/23 | 2,786 | 2,792 | 2,694 | 2,697 | -4.46% | 936,700 | 2751億2704万 | -15.24% | 11.38 | 1.02 |
05/22 | 2,853 | 2,866 | 2,804 | 2,823 | +0.07% | 596,000 | 2879億8059万 | -11.92% | 11.91 | 1.07 |
05/21 | 2,840 | 2,852 | 2,798 | 2,821 | -2.29% | 762,800 | 2877億7656万 | -12.5% | 11.9 | 1.07 |
05/20 | 2,929 | 2,981 | 2,880 | 2,887 | -1.43% | 547,400 | 2945億937万 | -10.98% | 12.18 | 1.1 |
05/17 | 2,923 | 2,957 | 2,916 | 2,929 | +1.14% | 538,300 | 2987億9388万 | -10.15% | 12.36 | 1.11 |
05/16 | 2,940 | 2,947 | 2,841 | 2,896 | -2.33% | 1,200,400 | 2954億2748万 | -11.57% | 12.22 | 1.1 |
05/15 | 3,030 | 3,040 | 2,952 | 2,965 | -2.15% | 794,100 | 3024億6633万 | -9.93% | 12.51 | 1.13 |
05/14 | 2,997 | 3,070 | 2,963 | 3,030 | -2.26% | 818,600 | 3090億9712万 | -8.27% | 12.78 | 1.15 |
05/13 | 3,095 | 3,145 | 3,070 | 3,100 | -1.43% | 362,500 | 3162億3798万 | -6.34% | 13.08 | 1.18 |
05/10 | 3,150 | 3,175 | 3,105 | 3,145 | -0.32% | 530,900 | 3208億2853万 | -5.01% | 13.27 | 1.19 |
05/09 | 3,160 | 3,185 | 3,110 | 3,155 | -1.71% | 625,800 | 3217億9628万 | -4.6% | 13.31 | 1.2 |
05/08 | 3,270 | 3,275 | 3,195 | 3,210 | -3.89% | 635,500 | 3274億604万 | -2.87% | 13.54 | 1.22 |
05/07 | 3,385 | 3,420 | 3,325 | 3,340 | -1.91% | 721,000 | 3406億6548万 | +1.21% | 14.09 | 1.27 |
04/26 | 3,385 | 3,405 | 3,340 | 3,405 | -0.58% | 501,200 | 3472億9519万 | +3.62% | 14.36 | 1.29 |
04/25 | 3,405 | 3,430 | 3,375 | 3,425 | +1.93% | 435,800 | 3493億3511万 | +4.64% | 14.45 | 1.3 |
04/24 | 3,420 | 3,425 | 3,360 | 3,360 | -0.88% | 410,300 | 3427億539万 | +3.16% | 14.17 | 1.28 |
04/23 | 3,405 | 3,415 | 3,360 | 3,390 | -0.44% | 326,700 | 3457億6526万 | +4.5% | 14.3 | 1.29 |
04/22 | 3,455 | 3,455 | 3,390 | 3,405 | -1.45% | 260,000 | 3472億6455万 | +5.42% | 14.36 | 1.29 |
04/19 | 3,415 | 3,455 | 3,400 | 3,455 | +2.83% | 381,000 | 3523億6388万 | +7.47% | 14.57 | 1.31 |
04/18 | 3,410 | 3,420 | 3,355 | 3,360 | -1.18% | 436,900 | 3426億7515万 | +5.07% | 14.17 | 1.28 |
04/17 | 3,395 | 3,415 | 3,355 | 3,400 | +0.89% | 552,000 | 3467億5462万 | +6.75% | 14.34 | 1.29 |
04/16 | 3,365 | 3,385 | 3,345 | 3,370 | -1.03% | 462,300 | 3436億9502万 | +6.18% | 14.21 | 1.28 |
04/15 | 3,390 | 3,420 | 3,375 | 3,405 | +3.18% | 698,900 | 3472億6455万 | +7.69% | 14.36 | 1.29 |
04/12 | 3,285 | 3,315 | 3,250 | 3,300 | +0.46% | 615,700 | 3365億5595万 | +4.83% | 13.92 | 1.25 |
04/11 | 3,230 | 3,300 | 3,205 | 3,285 | +0.77% | 658,200 | 3350億2615万 | +4.58% | 13.85 | 1.25 |
04/10 | 3,265 | 3,275 | 3,235 | 3,260 | -1.51% | 569,000 | 3324億7648万 | +3.99% | 13.75 | 1.24 |
04/09 | 3,290 | 3,310 | 3,255 | 3,310 | +0.46% | 276,000 | 3375億7582万 | +5.68% | 13.96 | 1.26 |
04/08 | 3,350 | 3,360 | 3,285 | 3,295 | -0.6% | 489,800 | 3360億4602万 | +5.34% | 13.9 | 1.25 |
04/05 | 3,275 | 3,315 | 3,265 | 3,315 | +0.3% | 400,800 | 3380億8575万 | +6.15% | 13.98 | 1.26 |
04/04 | 3,310 | 3,330 | 3,280 | 3,305 | -0.15% | 438,100 | 3370億6588万 | +6.03% | 13.94 | 1.25 |
04/03 | 3,235 | 3,330 | 3,235 | 3,310 | +2.16% | 648,700 | 3375億7582万 | +6.33% | 13.96 | 1.26 |
04/02 | 3,265 | 3,265 | 3,210 | 3,240 | +1.09% | 494,600 | 3304億3675万 | +4.21% | 13.66 | 1.23 |
04/01 | 3,185 | 3,240 | 3,185 | 3,205 | +2.72% | 495,400 | 3268億6722万 | +3.22% | 13.52 | 1.22 |
03/29 | 3,105 | 3,120 | 3,080 | 3,120 | +2.3% | 399,400 | 3181億9835万 | +0.55% | 13.16 | 1.18 |
03/28 | 3,030 | 3,065 | 3,005 | 3,050 | -1.45% | 537,700 | 3110億5929万 | -1.77% | 12.86 | 1.16 |
03/27 | 3,110 | 3,115 | 3,055 | 3,095 | 0% | 428,300 | 3156億4869万 | -0.48% | 13.05 | 1.17 |
03/26 | 3,040 | 3,110 | 3,025 | 3,095 | +3.17% | 586,800 | 3156億4869万 | -0.61% | 13.05 | 1.17 |
03/25 | 3,005 | 3,020 | 2,940 | 3,000 | -1.96% | 697,500 | 3059億2815万 | -3.75% | 12.85 | 1.16 |
03/22 | 3,040 | 3,060 | 2,978 | 3,060 | +0.66% | 838,900 | 3120億4672万 | -1.99% | 13.11 | 1.18 |
03/20 | 3,050 | 3,070 | 3,020 | 3,040 | +0.16% | 330,100 | 3100億720万 | -2.72% | 13.03 | 1.17 |
03/19 | 3,035 | 3,040 | 2,990 | 3,035 | +0.33% | 370,700 | 3094億9732万 | -2.94% | 13 | 1.17 |
03/18 | 3,055 | 3,065 | 3,000 | 3,025 | -0.49% | 481,800 | 3084億7756万 | -3.29% | 12.96 | 1.17 |
03/15 | 3,040 | 3,090 | 3,035 | 3,040 | +0.16% | 453,300 | 3100億720万 | -2.72% | 13.03 | 1.17 |
03/14 | 3,075 | 3,090 | 3,025 | 3,035 | 0% | 392,600 | 3094億9732万 | -2.91% | 13 | 1.17 |
03/13 | 3,090 | 3,115 | 3,030 | 3,035 | -2.88% | 385,100 | 3094億9732万 | -2.97% | 13 | 1.17 |
03/12 | 3,110 | 3,160 | 3,110 | 3,125 | +1.63% | 408,200 | 3186億7516万 | -0.16% | 13.39 | 1.21 |
03/11 | 3,070 | 3,085 | 3,015 | 3,075 | +0.65% | 255,600 | 3135億7636万 | -1.63% | 13.18 | 1.19 |