PBR
2019/04/19~2019/09/18
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 |
09/18 | 1,400 | 1,406 | 1,381 | 1,384 | -1.07% | 8,400 | 92億7278万 | +0.87% | 38.22 | 0.39 |
09/17 | 1,400 | 1,415 | 1,399 | 1,399 | -0.5% | 8,100 | 93億7328万 | +1.97% | 38.63 | 0.39 |
09/13 | 1,418 | 1,418 | 1,393 | 1,406 | +0.14% | 16,500 | 94億2018万 | +2.48% | 38.83 | 0.39 |
09/12 | 1,401 | 1,418 | 1,401 | 1,404 | -0.28% | 15,300 | 94億678万 | +2.48% | 38.77 | 0.39 |
09/11 | 1,403 | 1,412 | 1,395 | 1,408 | +0.43% | 14,400 | 94億3358万 | +3% | 38.88 | 0.39 |
09/10 | 1,399 | 1,419 | 1,390 | 1,402 | +1.82% | 8,300 | 93億9338万 | +2.71% | 38.71 | 0.39 |
09/09 | 1,385 | 1,385 | 1,374 | 1,377 | +0.29% | 4,800 | 92億2588万 | +1.1% | 38.02 | 0.38 |
09/06 | 1,389 | 1,389 | 1,370 | 1,373 | -0.22% | 3,700 | 91億9908万 | +0.81% | 37.91 | 0.38 |
09/05 | 1,344 | 1,380 | 1,344 | 1,376 | +2.53% | 13,800 | 92億1918万 | +0.81% | 38 | 0.38 |
09/04 | 1,344 | 1,356 | 1,332 | 1,342 | -1.61% | 11,900 | 89億9138万 | -1.83% | 37.06 | 0.38 |
09/03 | 1,352 | 1,377 | 1,352 | 1,364 | +0.22% | 7,300 | 91億3878万 | -0.58% | 37.67 | 0.38 |
09/02 | 1,355 | 1,383 | 1,342 | 1,361 | +0.67% | 10,200 | 91億1868万 | -1.09% | 37.58 | 0.38 |
08/30 | 1,332 | 1,356 | 1,332 | 1,352 | +2.35% | 6,800 | 90億5838万 | -2.1% | 37.33 | 0.38 |
08/29 | 1,322 | 1,330 | 1,315 | 1,321 | +0.38% | 5,700 | 88億5068万 | -4.76% | 36.48 | 0.37 |
08/28 | 1,330 | 1,330 | 1,309 | 1,316 | -1.05% | 11,300 | 88億1718万 | -5.53% | 36.34 | 0.37 |
08/27 | 1,326 | 1,344 | 1,324 | 1,330 | +0.99% | 4,600 | 89億1098万 | -4.86% | 36.73 | 0.37 |
08/26 | 1,348 | 1,348 | 1,303 | 1,317 | -2.73% | 19,200 | 88億2388万 | -6.06% | 36.37 | 0.37 |
08/23 | 1,371 | 1,372 | 1,348 | 1,354 | -1.1% | 9,500 | 90億7178万 | -3.77% | 37.39 | 0.38 |
08/22 | 1,379 | 1,384 | 1,369 | 1,369 | -0.65% | 6,100 | 91億7228万 | -2.84% | 37.8 | 0.38 |
08/21 | 1,364 | 1,386 | 1,364 | 1,378 | -0.72% | 4,900 | 92億3258万 | -2.41% | 38.05 | 0.39 |
08/20 | 1,392 | 1,400 | 1,377 | 1,388 | -0.22% | 8,600 | 92億9958万 | -1.84% | 38.33 | 0.39 |
08/19 | 1,387 | 1,406 | 1,386 | 1,391 | +0.29% | 9,300 | 93億1968万 | -1.83% | 38.41 | 0.39 |
08/16 | 1,395 | 1,397 | 1,384 | 1,387 | -0.57% | 5,100 | 92億9288万 | -2.39% | 38.3 | 0.39 |
08/15 | 1,355 | 1,400 | 1,355 | 1,395 | -0.92% | 13,500 | 93億4648万 | -2.04% | 38.52 | 0.39 |
08/14 | 1,402 | 1,414 | 1,392 | 1,408 | +2.25% | 11,200 | 94億3358万 | -1.4% | 38.88 | 0.39 |
08/13 | 1,402 | 1,402 | 1,369 | 1,377 | -2.69% | 18,000 | 92億2588万 | -3.77% | 38.02 | 0.38 |
08/09 | 1,323 | 1,427 | 1,323 | 1,415 | +6.15% | 30,800 | 94億8048万 | -1.46% | 39.07 | 0.4 |
08/08 | 1,361 | 1,361 | 1,331 | 1,333 | -0.89% | 7,400 | 89億3108万 | -7.43% | 36.81 | 0.37 |
08/07 | 1,333 | 1,346 | 1,331 | 1,345 | +0.22% | 6,900 | 90億1148万 | -6.98% | 37.14 | 0.38 |
08/06 | 1,300 | 1,345 | 1,290 | 1,342 | -0.07% | 16,200 | 89億9138万 | -7.58% | 37.06 | 0.38 |
08/05 | 1,362 | 1,362 | 1,313 | 1,343 | -3.03% | 19,700 | 89億9808万 | -7.95% | 37.09 | 0.38 |
08/02 | 1,411 | 1,411 | 1,372 | 1,385 | -3.42% | 22,200 | 92億7948万 | -5.33% | 38.25 | 0.39 |
08/01 | 1,439 | 1,447 | 1,422 | 1,434 | -0.42% | 7,900 | 96億777万 | -2.18% | 39.6 | 0.4 |
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 |