PBR
2019/03/04~2019/07/31
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 |
07/31 | 1,466 | 1,466 | 1,419 | 1,440 | -1.64% | 7,500 | 96億4797万 | -1.71% | 39.76 | 0.4 |
07/30 | 1,457 | 1,473 | 1,457 | 1,464 | +0.55% | 10,400 | 98億877万 | 0% | 40.43 | 0.41 |
07/29 | 1,487 | 1,487 | 1,451 | 1,456 | -1.62% | 14,000 | 97億5517万 | -0.41% | 40.21 | 0.41 |
07/26 | 1,495 | 1,497 | 1,470 | 1,480 | -1.53% | 9,700 | 99億1597万 | +1.3% | 40.87 | 0.41 |
07/25 | 1,470 | 1,512 | 1,470 | 1,503 | +2.24% | 18,900 | 100億7007万 | +2.95% | 41.5 | 0.42 |
07/24 | 1,473 | 1,480 | 1,462 | 1,470 | +1.31% | 7,400 | 98億4897万 | +0.82% | 40.59 | 0.41 |
07/23 | 1,430 | 1,464 | 1,430 | 1,451 | +1.04% | 8,700 | 97億2167万 | -0.21% | 40.07 | 0.41 |
07/22 | 1,445 | 1,445 | 1,400 | 1,436 | -0.07% | 13,200 | 96億2117万 | -1.17% | 39.65 | 0.4 |
07/19 | 1,413 | 1,438 | 1,413 | 1,437 | +2.2% | 3,600 | 96億2787万 | -1.1% | 39.68 | 0.4 |
07/18 | 1,427 | 1,430 | 1,400 | 1,406 | -2.43% | 20,400 | 94億2018万 | -3.17% | 38.83 | 0.39 |
07/17 | 1,423 | 1,442 | 1,420 | 1,441 | +0.7% | 7,400 | 96億5467万 | -0.89% | 39.79 | 0.4 |
07/16 | 1,398 | 1,448 | 1,398 | 1,431 | -1.85% | 11,500 | 95億8767万 | -1.72% | 39.52 | 0.4 |
07/12 | 1,494 | 1,494 | 1,451 | 1,458 | -1.69% | 7,800 | 97億6857万 | +0.07% | 40.26 | 0.41 |
07/11 | 1,474 | 1,494 | 1,470 | 1,483 | +0.54% | 10,100 | 99億3607万 | +1.85% | 40.95 | 0.41 |
07/10 | 1,491 | 1,491 | 1,473 | 1,475 | 0% | 9,100 | 98億8247万 | +1.51% | 40.73 | 0.41 |
07/09 | 1,477 | 1,486 | 1,465 | 1,475 | -1.07% | 8,300 | 98億8247万 | +1.58% | 40.73 | 0.41 |
07/08 | 1,503 | 1,510 | 1,488 | 1,491 | -0.93% | 8,100 | 99億8967万 | +2.9% | 41.17 | 0.42 |
07/05 | 1,500 | 1,505 | 1,488 | 1,505 | -0.07% | 12,100 | 100億8347万 | +4.22% | 41.56 | 0.42 |
07/04 | 1,509 | 1,510 | 1,489 | 1,506 | +1.01% | 11,300 | 100億9017万 | +4.51% | 41.59 | 0.42 |
07/03 | 1,505 | 1,505 | 1,473 | 1,491 | -0.93% | 5,400 | 99億8967万 | +3.69% | 41.17 | 0.42 |
07/02 | 1,513 | 1,513 | 1,493 | 1,505 | -0.53% | 6,600 | 100億8347万 | +4.88% | 41.56 | 0.42 |
07/01 | 1,504 | 1,514 | 1,473 | 1,513 | +4.78% | 32,400 | 101億3707万 | +5.58% | 41.78 | 0.42 |
06/28 | 1,447 | 1,456 | 1,440 | 1,444 | -0.76% | 10,100 | 96億7477万 | +0.98% | 39.87 | 0.4 |
06/27 | 1,418 | 1,457 | 1,418 | 1,455 | +2.75% | 13,300 | 97億4847万 | +1.75% | 40.18 | 0.41 |
06/26 | 1,408 | 1,438 | 1,401 | 1,416 | +0.57% | 12,900 | 94億8718万 | -0.91% | 39.1 | 0.4 |
06/25 | 1,420 | 1,430 | 1,405 | 1,408 | -0.78% | 13,000 | 94億3358万 | -1.54% | 38.88 | 0.39 |
06/24 | 1,435 | 1,442 | 1,413 | 1,419 | -1.32% | 11,200 | 95億728万 | -0.84% | 39.18 | 0.4 |
06/21 | 1,442 | 1,450 | 1,437 | 1,438 | -0.69% | 14,700 | 96億3457万 | +0.49% | 39.71 | 0.4 |
06/20 | 1,452 | 1,452 | 1,422 | 1,448 | +0.42% | 9,100 | 97億157万 | +1.19% | 39.98 | 0.4 |
06/19 | 1,414 | 1,452 | 1,410 | 1,442 | +4.49% | 45,500 | 96億6137万 | +0.84% | 39.82 | 0.4 |
06/18 | 1,414 | 1,419 | 1,377 | 1,380 | -2.4% | 21,400 | 92億4598万 | -3.5% | 38.11 | 0.39 |
06/17 | 1,427 | 1,435 | 1,413 | 1,414 | -1.74% | 12,300 | 94億7378万 | -1.26% | 39.05 | 0.4 |
06/14 | 1,421 | 1,451 | 1,411 | 1,439 | +1.41% | 12,300 | 96億4127万 | +0.21% | 39.74 | 0.4 |
06/13 | 1,441 | 1,447 | 1,409 | 1,419 | -2.87% | 25,500 | 95億728万 | -2.41% | 39.18 | 0.4 |
06/12 | 1,467 | 1,479 | 1,461 | 1,461 | -1.22% | 11,500 | 97億8867万 | -0.95% | 40.34 | 0.41 |
06/11 | 1,441 | 1,485 | 1,441 | 1,479 | +1.79% | 16,300 | 99億927万 | -1.2% | 40.84 | 0.41 |
06/10 | 1,437 | 1,477 | 1,437 | 1,453 | +1.54% | 24,600 | 97億3507万 | -4.34% | 40.12 | 0.41 |
06/07 | 1,417 | 1,432 | 1,396 | 1,431 | +0.7% | 10,800 | 95億8767万 | -7.26% | 39.52 | 0.4 |
06/06 | 1,440 | 1,440 | 1,415 | 1,421 | -1.39% | 10,500 | 95億2068万 | -9.43% | 39.24 | 0.4 |
06/05 | 1,436 | 1,447 | 1,423 | 1,441 | +2.49% | 26,800 | 96億5467万 | -9.54% | 39.79 | 0.4 |
06/04 | 1,385 | 1,414 | 1,366 | 1,406 | +2.4% | 19,500 | 94億2018万 | -13.1% | 38.83 | 0.39 |
06/03 | 1,400 | 1,400 | 1,368 | 1,373 | -2.83% | 27,800 | 91億9908万 | -16.59% | 37.91 | 0.38 |
05/31 | 1,431 | 1,431 | 1,408 | 1,413 | -1.67% | 18,700 | 94億6708万 | -15.74% | 39.02 | 0.4 |
05/30 | 1,414 | 1,438 | 1,404 | 1,437 | +0.56% | 17,800 | 96億2787万 | -15.72% | 39.68 | 0.4 |
05/29 | 1,427 | 1,434 | 1,407 | 1,429 | -0.76% | 14,600 | 95億7427万 | -17.54% | 39.46 | 0.4 |
05/28 | 1,443 | 1,444 | 1,433 | 1,440 | -0.21% | 11,600 | 96億4797万 | -18.23% | 39.76 | 0.4 |
05/27 | 1,443 | 1,449 | 1,431 | 1,443 | -0.21% | 11,500 | 96億6807万 | -19.3% | 39.85 | 0.4 |
05/24 | 1,431 | 1,450 | 1,410 | 1,446 | +0.98% | 26,100 | 96億8817万 | -20.29% | 39.93 | 0.4 |
05/23 | 1,419 | 1,434 | 1,402 | 1,432 | -0.07% | 20,700 | 95億9437万 | -22.22% | 39.54 | 0.4 |
05/22 | 1,443 | 1,450 | 1,424 | 1,433 | +0.07% | 34,600 | 96億107万 | -23.25% | 39.57 | 0.4 |
05/21 | 1,426 | 1,444 | 1,390 | 1,432 | +0.42% | 22,900 | 95億9437万 | -24.43% | 39.54 | 0.4 |
05/20 | 1,450 | 1,461 | 1,408 | 1,426 | -0.97% | 36,700 | 95億5418万 | -25.81% | 39.38 | 0.4 |
05/17 | 1,450 | 1,455 | 1,433 | 1,440 | +1.48% | 31,200 | 96億4797万 | -26.15% | 39.76 | 0.4 |
05/16 | 1,436 | 1,450 | 1,405 | 1,419 | -2.07% | 45,000 | 95億728万 | -28.22% | 39.18 | 0.4 |
05/15 | 1,432 | 1,449 | 1,406 | 1,449 | +1.12% | 55,700 | 97億827万 | -27.73% | 40.01 | 0.41 |
05/14 | 1,382 | 1,433 | 1,362 | 1,433 | -4.47% | 150,400 | 96億107万 | -29.37% | 39.57 | 0.4 |
05/13 | 1,910 | 1,918 | 1,500 | 1,500 | -21.05% | 65,600 | 100億4997万 | -26.9% | 41.42 | 0.42 |
05/10 | 1,951 | 1,971 | 1,888 | 1,900 | -2.11% | 83,800 | 127億2997万 | -8.26% | 52.47 | 0.53 |
05/09 | 2,008 | 2,010 | 1,938 | 1,941 | -3.34% | 40,300 | 130億467万 | -6.41% | 53.6 | 0.54 |
05/08 | 2,019 | 2,040 | 2,001 | 2,008 | -1.28% | 46,200 | 134億5357万 | -3.42% | 55.45 | 0.56 |
05/07 | 2,080 | 2,080 | 2,025 | 2,034 | -1.17% | 29,200 | 136億2777万 | -2.31% | 56.17 | 0.57 |
04/26 | 2,064 | 2,064 | 2,017 | 2,058 | -0.29% | 14,700 | 137億8857万 | -1.11% | 56.83 | 0.58 |
04/25 | 2,034 | 2,065 | 2,020 | 2,064 | +1.57% | 14,000 | 138億2877万 | -0.82% | 56.99 | 0.58 |
04/24 | 2,078 | 2,079 | 2,031 | 2,032 | -1.98% | 25,300 | 136億1437万 | -2.4% | 56.11 | 0.57 |
04/23 | 2,091 | 2,102 | 2,061 | 2,073 | -0.96% | 15,300 | 138億8907万 | -0.53% | 57.24 | 0.58 |
04/22 | 2,123 | 2,123 | 2,086 | 2,093 | -2.1% | 9,400 | 140億2307万 | +0.38% | 57.8 | 0.59 |
04/19 | 2,125 | 2,165 | 2,125 | 2,138 | +1.14% | 35,600 | 143億2457万 | +2.54% | 59.04 | 0.6 |
04/18 | 2,139 | 2,139 | 2,096 | 2,114 | -1.45% | 35,000 | 141億6377万 | +1.54% | 58.38 | 0.59 |
04/17 | 2,121 | 2,154 | 2,115 | 2,145 | +1.18% | 39,200 | 143億7146万 | +2.98% | 59.23 | 0.6 |
04/16 | 2,127 | 2,136 | 2,103 | 2,120 | -0.8% | 13,300 | 142億397万 | +1.83% | 58.54 | 0.59 |
04/15 | 2,120 | 2,143 | 2,108 | 2,137 | +2.1% | 16,200 | 143億1787万 | +2.79% | 59.01 | 0.6 |
04/12 | 2,110 | 2,110 | 2,081 | 2,093 | -0.48% | 15,100 | 140億2307万 | +0.87% | 57.8 | 0.59 |
04/11 | 2,114 | 2,126 | 2,091 | 2,103 | +0.05% | 30,000 | 140億9007万 | +1.35% | 58.07 | 0.59 |
04/10 | 2,094 | 2,109 | 2,076 | 2,102 | -0.43% | 7,800 | 140億8337万 | +1.25% | 58.04 | 0.59 |
04/09 | 2,103 | 2,129 | 2,088 | 2,111 | 0% | 22,600 | 141億4367万 | +1.64% | 58.29 | 0.59 |
04/08 | 2,140 | 2,151 | 2,100 | 2,111 | -0.94% | 18,900 | 141億4367万 | +1.49% | 58.29 | 0.59 |
04/05 | 2,174 | 2,175 | 2,110 | 2,131 | +0.24% | 28,300 | 142億7767万 | +2.35% | 58.85 | 0.6 |
04/04 | 2,111 | 2,149 | 2,098 | 2,126 | +1.33% | 29,500 | 142億4417万 | +2.06% | 58.71 | 0.59 |
04/03 | 2,049 | 2,101 | 2,048 | 2,098 | +2.39% | 22,200 | 140億5657万 | +0.58% | 57.93 | 0.59 |
04/02 | 2,063 | 2,075 | 2,026 | 2,049 | +1.64% | 34,200 | 137億2827万 | -2.06% | 56.58 | 0.57 |
04/01 | 2,006 | 2,053 | 2,002 | 2,016 | +1.72% | 23,100 | 135億717万 | -4.14% | 55.67 | 0.56 |
03/29 | 2,003 | 2,003 | 1,945 | 1,982 | +0.25% | 39,000 | 132億7937万 | -6.24% | 6.47 | 0.54 |
03/28 | 2,051 | 2,051 | 1,964 | 1,977 | -3.7% | 51,100 | 132億4587万 | -6.92% | 6.46 | 0.54 |
03/27 | 2,070 | 2,078 | 2,041 | 2,053 | -1.63% | 17,200 | 137億5507万 | -3.93% | 6.71 | 0.56 |
03/26 | 2,028 | 2,088 | 2,025 | 2,087 | +4.35% | 33,800 | 139億8287万 | -2.84% | 6.82 | 0.57 |
03/25 | 2,015 | 2,016 | 1,980 | 2,000 | -3.61% | 23,800 | 133億9997万 | -7.28% | 6.53 | 0.55 |
03/22 | 2,075 | 2,079 | 2,034 | 2,075 | +0.05% | 26,000 | 139億247万 | -4.29% | 6.78 | 0.57 |
03/20 | 2,082 | 2,088 | 2,052 | 2,074 | -0.38% | 23,700 | 138億9577万 | -4.64% | 6.77 | 0.57 |
03/19 | 2,106 | 2,106 | 2,074 | 2,082 | -1.79% | 30,000 | 139億4937万 | -4.45% | 6.8 | 0.57 |
03/18 | 2,085 | 2,159 | 2,063 | 2,120 | +1.73% | 46,700 | 142億397万 | -2.48% | 6.93 | 0.58 |
03/15 | 2,066 | 2,115 | 2,066 | 2,084 | +0.63% | 27,200 | 139億6277万 | -3.47% | 6.81 | 0.57 |
03/14 | 2,134 | 2,134 | 2,069 | 2,071 | -2.31% | 28,100 | 138億7567万 | -3.76% | 6.77 | 0.57 |
03/13 | 2,133 | 2,170 | 2,099 | 2,120 | -0.19% | 29,600 | 142億397万 | -1.21% | 6.93 | 0.58 |
03/12 | 2,099 | 2,143 | 2,091 | 2,124 | +3.66% | 45,300 | 142億3077万 | -0.65% | 6.94 | 0.58 |
03/11 | 2,034 | 2,065 | 2,019 | 2,049 | +1.14% | 46,800 | 137億2827万 | -3.58% | 6.69 | 0.56 |
03/08 | 2,055 | 2,073 | 1,996 | 2,026 | -3.62% | 63,600 | 135億7417万 | -4.03% | 6.62 | 0.55 |
03/07 | 2,133 | 2,148 | 2,092 | 2,102 | -1.82% | 36,800 | 140億8337万 | +0.19% | 6.87 | 0.57 |
03/06 | 2,091 | 2,156 | 2,081 | 2,141 | +1.13% | 53,500 | 143億4467万 | +2.83% | 6.99 | 0.58 |
03/05 | 2,171 | 2,171 | 2,101 | 2,117 | -3.11% | 59,900 | 141億8387万 | +2.47% | 6.92 | 0.58 |
03/04 | 2,200 | 2,208 | 2,161 | 2,185 | +1.16% | 41,500 | 146億3946万 | +6.48% | 7.14 | 0.6 |