PBR
2019/02/21~2019/07/22
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 |
---|
2024 | 3/1, 株式分割 1→5 |
2019 |
07/22 | 763 | 768 | 760 | 762 | -1.04% | 727,500 | 3413億6647万 | -3.42% | 23.71 | 1.15 |
07/19 | 761 | 776 | 760 | 770 | +0.79% | 846,500 | 3449億5037万 | -2.78% | 23.96 | 1.17 |
07/18 | 778 | 780 | 761 | 764 | -2.55% | 1,083,000 | 3422億6245万 | -3.9% | 23.77 | 1.16 |
07/17 | 780 | 785 | 777 | 784 | +0.26% | 708,500 | 3512億2220万 | -1.88% | 24.39 | 1.19 |
07/16 | 780 | 783 | 773 | 782 | +0.51% | 885,000 | 3503億2622万 | -2.49% | 24.33 | 1.18 |
07/12 | 783 | 785 | 775 | 778 | -0.26% | 933,500 | 3485億3427万 | -3.23% | 24.2 | 1.18 |
07/11 | 778 | 786 | 777 | 780 | +0.26% | 886,500 | 3494億3025万 | -3.35% | 24.27 | 1.18 |
07/10 | 766 | 780 | 765 | 778 | +0.13% | 1,130,000 | 3485億3427万 | -3.83% | 24.2 | 1.18 |
07/09 | 784 | 786 | 774 | 777 | -0.64% | 565,000 | 3480億8628万 | -4.19% | 24.17 | 1.18 |
07/08 | 786 | 793 | 779 | 782 | -0.64% | 769,500 | 3503億2622万 | -3.93% | 24.33 | 1.18 |
07/05 | 789 | 789 | 782 | 787 | -0.25% | 818,500 | 3525億6616万 | -3.44% | 24.48 | 1.19 |
07/04 | 796 | 797 | 787 | 789 | -0.13% | 413,000 | 3534億6213万 | -3.43% | 24.55 | 1.2 |
07/03 | 790 | 794 | 786 | 790 | -0.75% | 775,500 | 3539億1012万 | -3.54% | 24.58 | 1.2 |
07/02 | 792 | 797 | 792 | 796 | +0.51% | 611,000 | 3565億9805万 | -3.05% | 24.76 | 1.21 |
07/01 | 793 | 795 | 779 | 792 | +1.54% | 1,422,500 | 3548億610万 | -3.77% | 24.64 | 1.2 |
06/28 | 795 | 795 | 778 | 780 | -1.64% | 1,188,000 | 3494億3025万 | -5.57% | 24.27 | 1.18 |
06/27 | 791 | 795 | 786 | 793 | +0.13% | 964,000 | 3552億5408万 | -4.34% | 24.67 | 1.2 |
06/26 | 794 | 795 | 785 | 792 | 0% | 953,500 | 3548億610万 | -4.92% | 24.64 | 1.2 |
06/25 | 790 | 796 | 787 | 792 | +0.13% | 987,000 | 3548億610万 | -5.26% | 24.64 | 1.2 |
06/24 | 802 | 802 | 785 | 791 | -1% | 967,000 | 3543億5811万 | -5.72% | 24.61 | 1.2 |
06/21 | 811 | 818 | 793 | 799 | -2.2% | 2,877,500 | 3579億4201万 | -5.11% | 24.86 | 1.21 |
06/20 | 812 | 819 | 808 | 817 | +0.25% | 1,274,500 | 3660億578万 | -3.31% | 25.42 | 1.24 |
06/19 | 820 | 823 | 807 | 815 | 0% | 1,499,500 | 3651億981万 | -3.66% | 25.36 | 1.23 |
06/18 | 822 | 828 | 812 | 815 | -1.57% | 1,328,000 | 3651億981万 | -3.78% | 25.36 | 1.23 |
06/17 | 833 | 837 | 824 | 828 | -1.31% | 921,000 | 3709億3365万 | -2.36% | 25.76 | 1.25 |
06/14 | 836 | 839 | 827 | 839 | -0.47% | 1,163,500 | 3758億6151万 | -1.18% | 26.1 | 1.27 |
06/13 | 847 | 857 | 837 | 843 | -1.98% | 993,500 | 3776億5346万 | -0.59% | 26.23 | 1.28 |
06/12 | 851 | 860 | 845 | 860 | +1.18% | 2,186,500 | 3852億6925万 | +1.06% | 26.76 | 1.3 |
06/11 | 850 | 852 | 847 | 850 | +0.12% | 500,500 | 3807億8937万 | -0.23% | 26.45 | 1.29 |
06/10 | 847 | 850 | 834 | 849 | +1.07% | 610,500 | 3803億4138万 | -0.59% | 26.41 | 1.29 |
06/07 | 841 | 844 | 836 | 840 | +0.24% | 532,000 | 3763億950万 | -1.75% | 26.13 | 1.27 |
06/06 | 833 | 843 | 832 | 838 | +0.6% | 457,500 | 3754億1352万 | -2.1% | 26.07 | 1.27 |
06/05 | 835 | 836 | 823 | 833 | +0.6% | 750,500 | 3731億7358万 | -2.91% | 25.92 | 1.26 |
06/04 | 823 | 837 | 820 | 828 | +0.24% | 1,209,000 | 3709億3365万 | -3.72% | 25.76 | 1.25 |
06/03 | 816 | 830 | 816 | 826 | -0.48% | 658,500 | 3700億3767万 | -4.18% | 25.7 | 1.25 |
05/31 | 830 | 833 | 826 | 830 | -0.72% | 1,044,500 | 3718億2962万 | -3.94% | 25.82 | 1.26 |
05/30 | 833 | 836 | 829 | 836 | -0.24% | 684,500 | 3745億1755万 | -3.46% | 26.01 | 1.27 |
05/29 | 845 | 850 | 833 | 838 | -0.83% | 1,003,500 | 3754億1352万 | -3.34% | 26.07 | 1.27 |
05/28 | 862 | 864 | 833 | 845 | -2.65% | 2,407,000 | 3785億4943万 | -2.76% | 26.29 | 1.28 |
05/27 | 869 | 871 | 863 | 868 | -0.12% | 367,500 | 3888億5315万 | -0.23% | 27.01 | 1.31 |
05/24 | 875 | 877 | 869 | 869 | -0.8% | 704,000 | 3893億113万 | -0.11% | 27.04 | 1.32 |
05/23 | 865 | 876 | 864 | 876 | +1.15% | 717,500 | 3924億3705万 | +0.69% | 27.25 | 1.33 |
05/22 | 872 | 877 | 864 | 866 | -0.8% | 1,001,000 | 3879億5717万 | -0.46% | 26.94 | 1.31 |
05/21 | 864 | 875 | 863 | 873 | +0.23% | 800,500 | 3910億9308万 | +0.46% | 27.16 | 1.32 |
05/20 | 863 | 875 | 863 | 871 | +0.11% | 658,500 | 3901億9711万 | +0.23% | 27.1 | 1.32 |
05/17 | 868 | 873 | 863 | 870 | +1.87% | 1,216,500 | 3897億4912万 | +0.23% | 27.07 | 1.32 |
05/16 | 848 | 858 | 848 | 854 | +1.55% | 869,000 | 3825億8132万 | -1.5% | 26.57 | 1.29 |
05/15 | 839 | 849 | 836 | 841 | +0.72% | 1,343,000 | 3767億5748万 | -3% | 26.17 | 1.27 |
05/14 | 826 | 838 | 820 | 835 | -0.36% | 1,024,500 | 3740億6956万 | -3.69% | 25.98 | 1.26 |
05/13 | 825 | 850 | 823 | 838 | +0.48% | 1,295,500 | 3754億1352万 | -3.46% | 26.07 | 1.27 |
05/10 | 883 | 898 | 825 | 834 | -6.92% | 3,694,500 | 3736億2157万 | -3.92% | 25.95 | 1.26 |
05/09 | 893 | 901 | 889 | 896 | -0.33% | 2,529,500 | 4013億9680万 | +3.23% | 27.88 | 1.36 |
05/08 | 896 | 904 | 891 | 899 | +0.78% | 1,857,500 | 4027億4076万 | +3.81% | 27.97 | 1.36 |
05/07 | 886 | 895 | 881 | 892 | +1.71% | 1,403,000 | 3996億485万 | +3.24% | 27.75 | 1.35 |
04/26 | 875 | 878 | 866 | 877 | -0.23% | 966,000 | 3928億8503万 | +1.74% | 27.29 | 1.33 |
04/25 | 874 | 881 | 872 | 879 | +0.57% | 1,009,500 | 3937億8101万 | +2.09% | 27.35 | 1.33 |
04/24 | 887 | 889 | 874 | 874 | -1.02% | 1,141,000 | 3915億4107万 | +1.63% | 27.19 | 1.32 |
04/23 | 877 | 886 | 875 | 883 | +0.68% | 846,000 | 3955億7296万 | +2.91% | 27.47 | 1.34 |
04/22 | 871 | 878 | 868 | 877 | +0.11% | 602,000 | 3928億8503万 | +2.33% | 27.29 | 1.33 |
04/19 | 876 | 877 | 872 | 876 | +0.34% | 478,500 | 3924億3705万 | +2.46% | 27.25 | 1.33 |
04/18 | 879 | 882 | 869 | 873 | -0.68% | 842,000 | 3910億9308万 | +2.34% | 27.16 | 1.32 |
04/17 | 879 | 884 | 872 | 879 | +0.34% | 935,000 | 3937億8101万 | +3.29% | 27.35 | 1.33 |
04/16 | 878 | 884 | 876 | 876 | -0.45% | 602,000 | 3924億3705万 | +3.3% | 27.25 | 1.33 |
04/15 | 880 | 884 | 876 | 880 | +0.92% | 713,500 | 3942億2900万 | +4.02% | 27.38 | 1.33 |
04/12 | 871 | 875 | 864 | 872 | +0.69% | 1,266,500 | 3906億4510万 | +3.44% | 27.13 | 1.32 |
04/11 | 861 | 866 | 856 | 866 | +0.58% | 807,000 | 3879億5717万 | +2.97% | 26.94 | 1.31 |
04/10 | 852 | 862 | 850 | 861 | 0% | 931,000 | 3857億1723万 | +2.62% | 26.79 | 1.3 |
04/09 | 864 | 865 | 856 | 861 | +0.35% | 749,000 | 3857億1723万 | +2.74% | 26.79 | 1.3 |
04/08 | 854 | 864 | 851 | 858 | +1.18% | 809,000 | 3843億7327万 | +2.63% | 26.69 | 1.3 |
04/05 | 842 | 851 | 834 | 848 | +0.12% | 1,353,000 | 3798億9340万 | +1.68% | 26.38 | 1.28 |
04/04 | 865 | 865 | 842 | 847 | -0.47% | 1,874,500 | 3794億4541万 | +1.68% | 26.35 | 1.28 |
04/03 | 847 | 852 | 837 | 851 | 0% | 1,072,500 | 3812億3736万 | +2.28% | 26.48 | 1.29 |
04/02 | 857 | 858 | 851 | 851 | -0.35% | 1,317,500 | 3812億3736万 | +2.41% | 26.48 | 1.29 |
04/01 | 849 | 855 | 842 | 854 | +1.18% | 1,401,000 | 3825億8132万 | +2.89% | 26.57 | 1.29 |
03/29 | 838 | 846 | 833 | 844 | +0.96% | 1,315,500 | 3781億145万 | +1.93% | 25.59 | 1.02 |
03/28 | 834 | 838 | 830 | 836 | +0.12% | 1,416,500 | 3745億1755万 | +1.09% | 25.35 | 1.01 |
03/27 | 840 | 841 | 812 | 835 | -2.68% | 3,285,000 | 3740億6956万 | +1.09% | 25.32 | 1.01 |
03/26 | 843 | 866 | 843 | 858 | +2.14% | 2,207,000 | 3843億7327万 | +4% | 26.02 | 1.04 |
03/25 | 836 | 840 | 830 | 840 | -0.83% | 1,224,000 | 3763億950万 | +2.07% | 25.47 | 1.01 |
03/22 | 843 | 850 | 841 | 847 | +0.47% | 1,665,500 | 3794億4541万 | +3.04% | 25.68 | 1.02 |
03/20 | 840 | 843 | 832 | 843 | +0.48% | 1,156,000 | 3776億5346万 | +2.8% | 25.56 | 1.02 |
03/19 | 843 | 843 | 834 | 839 | -0.24% | 1,291,500 | 3758億6151万 | +2.57% | 25.44 | 1.01 |
03/18 | 844 | 844 | 832 | 841 | +0.24% | 769,000 | 3767億5748万 | +2.94% | 25.5 | 1.02 |
03/15 | 823 | 840 | 822 | 839 | +2.69% | 1,931,500 | 3758億6151万 | +2.82% | 25.44 | 1.01 |
03/14 | 836 | 837 | 816 | 817 | -1.45% | 1,209,500 | 3660億578万 | +0.25% | 24.77 | 0.99 |
03/13 | 825 | 831 | 820 | 829 | +1.34% | 1,862,000 | 3713億8163万 | +1.72% | 25.14 | 1 |
03/12 | 823 | 825 | 817 | 818 | +0.37% | 809,000 | 3664億5377万 | +0.25% | 24.8 | 0.99 |
03/11 | 813 | 818 | 811 | 815 | +0.25% | 756,000 | 3651億981万 | -0.37% | 24.71 | 0.98 |
03/08 | 812 | 821 | 812 | 813 | -0.97% | 829,500 | 3642億1383万 | -0.73% | 24.65 | 0.98 |
03/07 | 820 | 827 | 816 | 821 | +0.74% | 1,124,500 | 3677億9773万 | +0.12% | 24.9 | 0.99 |
03/06 | 815 | 820 | 813 | 815 | -0.49% | 656,500 | 3651億981万 | -0.73% | 24.71 | 0.98 |
03/05 | 812 | 824 | 809 | 819 | +0.49% | 1,052,000 | 3669億176万 | -0.36% | 24.84 | 0.99 |
03/04 | 827 | 827 | 812 | 815 | -0.85% | 1,294,500 | 3651億981万 | -0.97% | 24.71 | 0.98 |
03/01 | 819 | 826 | 817 | 822 | +0.24% | 1,010,500 | 3682億4572万 | -0.24% | 24.93 | 0.99 |
02/28 | 818 | 827 | 815 | 820 | +0.37% | 1,172,000 | 3673億4975万 | -0.61% | 24.87 | 0.99 |
02/27 | 817 | 829 | 817 | 817 | -0.97% | 811,500 | 3660億578万 | -1.09% | 24.77 | 0.99 |
02/26 | 821 | 827 | 817 | 825 | +1.1% | 890,000 | 3695億8968万 | -0.24% | 25.02 | 1 |
02/25 | 817 | 823 | 815 | 816 | -0.12% | 509,000 | 3655億5780万 | -1.33% | 24.74 | 0.99 |
02/22 | 814 | 819 | 812 | 817 | +0.25% | 680,500 | 3660億578万 | -1.33% | 24.77 | 0.99 |
02/21 | 811 | 816 | 808 | 815 | +0.49% | 539,000 | 3651億981万 | -1.69% | 24.71 | 0.98 |