PBR
2019/05/08~2019/09/30
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 |
09/30 | 1,231 | 1,264 | 1,219 | 1,228 | -1.44% | 25,100 | 141億8855万 | +3.98% | 32.35 | 0.72 |
09/27 | 1,203 | 1,263 | 1,203 | 1,246 | -2.27% | 23,800 | 143億9653万 | +5.86% | 32.83 | 0.73 |
09/26 | 1,309 | 1,319 | 1,262 | 1,275 | -0.86% | 23,900 | 147億3160万 | +8.7% | 33.59 | 0.75 |
09/25 | 1,310 | 1,310 | 1,273 | 1,286 | -1.46% | 20,500 | 148億5870万 | +10.1% | 33.88 | 0.76 |
09/24 | 1,286 | 1,317 | 1,286 | 1,305 | +1.16% | 36,400 | 150億7823万 | +12.31% | 34.38 | 0.77 |
09/20 | 1,287 | 1,307 | 1,286 | 1,290 | +0.23% | 36,400 | 149億491万 | +11.59% | 33.99 | 0.76 |
09/19 | 1,258 | 1,288 | 1,258 | 1,287 | +2.96% | 35,000 | 148億7025万 | +11.91% | 33.91 | 0.76 |
09/18 | 1,249 | 1,263 | 1,237 | 1,250 | +0.81% | 33,700 | 144億4275万 | +9.36% | 32.93 | 0.74 |
09/17 | 1,199 | 1,245 | 1,190 | 1,240 | +1.81% | 33,700 | 143億2720万 | +8.96% | 32.67 | 0.73 |
09/13 | 1,214 | 1,218 | 1,192 | 1,218 | +1% | 28,500 | 140億7301万 | +7.5% | 32.09 | 0.72 |
09/12 | 1,199 | 1,221 | 1,195 | 1,206 | +0.5% | 32,500 | 139億3436万 | +6.82% | 31.77 | 0.71 |
09/11 | 1,175 | 1,200 | 1,168 | 1,200 | +2.3% | 32,900 | 138億6504万 | +6.57% | 31.61 | 0.71 |
09/10 | 1,151 | 1,173 | 1,151 | 1,173 | +2% | 15,700 | 135億5307万 | +4.45% | 30.9 | 0.69 |
09/09 | 1,123 | 1,150 | 1,123 | 1,150 | +1.95% | 22,500 | 132億8733万 | +2.59% | 30.3 | 0.68 |
09/06 | 1,133 | 1,142 | 1,122 | 1,128 | -0.97% | 20,200 | 130億3313万 | +0.62% | 29.72 | 0.66 |
09/05 | 1,125 | 1,149 | 1,125 | 1,139 | +2.34% | 38,400 | 131億6023万 | +1.42% | 30.01 | 0.67 |
09/04 | 1,110 | 1,119 | 1,093 | 1,113 | -0.45% | 14,900 | 128億5982万 | -1.07% | 29.32 | 0.66 |
09/03 | 1,111 | 1,120 | 1,094 | 1,118 | -0.09% | 10,400 | 129億1759万 | -0.97% | 29.45 | 0.66 |
09/02 | 1,124 | 1,142 | 1,116 | 1,119 | -0.89% | 14,500 | 129億2914万 | -1.06% | 29.48 | 0.66 |
08/30 | 1,095 | 1,129 | 1,090 | 1,129 | +5.51% | 47,000 | 130億4469万 | -0.35% | 29.74 | 0.67 |
08/29 | 1,058 | 1,070 | 1,028 | 1,070 | +1.52% | 41,000 | 123億6299万 | -5.81% | 28.19 | 0.63 |
08/28 | 1,080 | 1,083 | 1,049 | 1,054 | -2.41% | 19,000 | 121億7812万 | -7.71% | 27.77 | 0.62 |
08/27 | 1,095 | 1,099 | 1,079 | 1,080 | -0.83% | 10,300 | 124億7853万 | -5.84% | 28.45 | 0.64 |
08/26 | 1,131 | 1,131 | 1,068 | 1,089 | -2.94% | 39,500 | 125億8252万 | -5.47% | 28.69 | 0.64 |
08/23 | 1,153 | 1,153 | 1,118 | 1,122 | -1.06% | 20,100 | 129億6381万 | -2.94% | 29.56 | 0.66 |
08/22 | 1,157 | 1,159 | 1,132 | 1,134 | -1.99% | 10,600 | 131億246万 | -2.07% | 29.88 | 0.67 |
08/21 | 1,149 | 1,157 | 1,139 | 1,157 | +0.7% | 14,100 | 133億6820万 | -0.26% | 30.48 | 0.68 |
08/20 | 1,141 | 1,158 | 1,125 | 1,149 | +1.95% | 13,400 | 132億7577万 | -1.03% | 30.27 | 0.68 |
08/19 | 1,157 | 1,163 | 1,127 | 1,127 | -2.59% | 22,800 | 130億2158万 | -3.1% | 29.69 | 0.66 |
08/16 | 1,130 | 1,168 | 1,124 | 1,157 | +2.39% | 27,800 | 133億6820万 | -0.77% | 30.48 | 0.68 |
08/15 | 1,070 | 1,135 | 1,070 | 1,130 | 0% | 32,300 | 130億5624万 | -3.17% | 29.77 | 0.67 |
08/14 | 1,127 | 1,133 | 1,119 | 1,130 | +1.07% | 39,500 | 130億5624万 | -3.34% | 29.77 | 0.67 |
08/13 | 1,067 | 1,150 | 1,067 | 1,118 | -0.18% | 58,400 | 129億1759万 | -4.53% | 29.45 | 0.66 |
08/09 | 1,110 | 1,120 | 1,095 | 1,120 | +0.9% | 19,100 | 129億4070万 | -4.68% | 29.51 | 0.66 |
08/08 | 1,103 | 1,142 | 1,103 | 1,110 | -2.03% | 27,300 | 128億2516万 | -5.77% | 29.24 | 0.65 |
08/07 | 1,110 | 1,136 | 1,105 | 1,133 | +0.8% | 18,700 | 130億9090万 | -4.06% | 29.85 | 0.67 |
08/06 | 1,095 | 1,127 | 1,066 | 1,124 | +0.27% | 40,500 | 129億8692万 | -5.07% | 29.61 | 0.66 |
08/05 | 1,135 | 1,135 | 1,095 | 1,121 | -2.69% | 39,200 | 129億5225万 | -5.56% | 29.53 | 0.66 |
08/02 | 1,175 | 1,175 | 1,121 | 1,152 | -3.03% | 34,000 | 133億1043万 | -3.19% | 30.35 | 0.68 |
08/01 | 1,186 | 1,191 | 1,173 | 1,188 | 0% | 18,300 | 137億2638万 | -0.17% | 31.3 | 0.7 |
07/31 | 1,191 | 1,198 | 1,177 | 1,188 | -1% | 26,100 | 137億2638万 | -0.08% | 31.3 | 0.7 |
07/30 | 1,169 | 1,202 | 1,169 | 1,200 | +2.65% | 35,100 | 138億6504万 | +1.01% | 31.61 | 0.71 |
07/29 | 1,183 | 1,183 | 1,164 | 1,169 | -1.18% | 16,100 | 135億685万 | -1.43% | 30.8 | 0.69 |
07/26 | 1,188 | 1,194 | 1,174 | 1,183 | -1.91% | 31,300 | 136億6861万 | -0.34% | 31.17 | 0.7 |
07/25 | 1,203 | 1,208 | 1,190 | 1,206 | +0.67% | 29,100 | 139億3436万 | +1.6% | 31.77 | 0.71 |
07/24 | 1,194 | 1,203 | 1,188 | 1,198 | +0.42% | 30,600 | 138億4193万 | +1.01% | 31.56 | 0.71 |
07/23 | 1,190 | 1,200 | 1,187 | 1,193 | -0.33% | 30,700 | 137億8416万 | +0.76% | 31.43 | 0.7 |
07/22 | 1,188 | 1,202 | 1,188 | 1,197 | +0.34% | 18,000 | 138億3037万 | +1.18% | 31.54 | 0.71 |
07/19 | 1,173 | 1,209 | 1,164 | 1,193 | +2.49% | 36,200 | 137億8416万 | +1.02% | 31.43 | 0.7 |
07/18 | 1,178 | 1,194 | 1,159 | 1,164 | -2.43% | 30,700 | 134億4908万 | -1.27% | 30.67 | 0.69 |
07/17 | 1,194 | 1,201 | 1,184 | 1,193 | -0.08% | 35,100 | 137億8416万 | +1.1% | 31.43 | 0.7 |
07/16 | 1,189 | 1,198 | 1,174 | 1,194 | +0.25% | 23,000 | 137億9571万 | +1.19% | 31.46 | 0.7 |
07/12 | 1,200 | 1,200 | 1,183 | 1,191 | -0.33% | 26,700 | 137億6105万 | +1.02% | 31.38 | 0.7 |
07/11 | 1,198 | 1,201 | 1,190 | 1,195 | +0.67% | 24,200 | 138億726万 | +1.44% | 31.48 | 0.7 |
07/10 | 1,180 | 1,197 | 1,177 | 1,187 | +0.59% | 31,100 | 137億1483万 | +1.02% | 31.27 | 0.7 |
07/09 | 1,183 | 1,188 | 1,167 | 1,180 | -0.67% | 30,000 | 136億3395万 | +0.51% | 31.09 | 0.7 |
07/08 | 1,206 | 1,213 | 1,188 | 1,188 | -1.49% | 25,900 | 137億2638万 | +1.45% | 31.3 | 0.7 |
07/05 | 1,194 | 1,210 | 1,181 | 1,206 | +1.01% | 52,400 | 139億3436万 | +3.25% | 31.77 | 0.71 |
07/04 | 1,200 | 1,201 | 1,190 | 1,194 | +0.08% | 32,100 | 137億9571万 | +2.58% | 31.46 | 0.7 |
07/03 | 1,205 | 1,205 | 1,186 | 1,193 | -1% | 26,300 | 137億8416万 | +2.76% | 31.43 | 0.7 |
07/02 | 1,214 | 1,219 | 1,195 | 1,205 | -0.25% | 42,200 | 139億2281万 | +4.06% | 31.75 | 0.71 |
07/01 | 1,185 | 1,212 | 1,185 | 1,208 | +2.72% | 41,400 | 139億5747万 | +4.59% | 31.83 | 0.71 |
06/28 | 1,183 | 1,183 | 1,155 | 1,176 | +0.26% | 25,400 | 135億8773万 | +2.35% | 30.98 | 0.69 |
06/27 | 1,148 | 1,186 | 1,148 | 1,173 | +2.18% | 32,100 | 135億5307万 | +2.53% | 30.9 | 0.69 |
06/26 | 1,151 | 1,171 | 1,146 | 1,148 | -0.95% | 29,400 | 132億6422万 | +0.88% | 30.24 | 0.68 |
06/25 | 1,148 | 1,170 | 1,140 | 1,159 | -0.09% | 24,600 | 133億9131万 | +2.29% | 30.53 | 0.68 |
06/24 | 1,169 | 1,172 | 1,156 | 1,160 | -1.61% | 33,200 | 134億287万 | +2.93% | 30.56 | 0.68 |
06/21 | 1,190 | 1,195 | 1,173 | 1,179 | -0.84% | 26,100 | 136億2240万 | +5.17% | 31.06 | 0.69 |
06/20 | 1,185 | 1,197 | 1,167 | 1,189 | +0.42% | 39,000 | 137億3794万 | +6.64% | 31.32 | 0.7 |
06/19 | 1,166 | 1,191 | 1,166 | 1,184 | +2.6% | 40,000 | 136億8017万 | +6.86% | 31.19 | 0.7 |
06/18 | 1,166 | 1,186 | 1,153 | 1,154 | -1.03% | 30,900 | 133億3354万 | +4.81% | 30.4 | 0.68 |
06/17 | 1,137 | 1,173 | 1,131 | 1,166 | +1.22% | 37,000 | 134億7219万 | +5.71% | 30.72 | 0.69 |
06/14 | 1,157 | 1,166 | 1,142 | 1,152 | +0.44% | 46,900 | 133億1043万 | +4.44% | 30.35 | 0.68 |
06/13 | 1,169 | 1,169 | 1,139 | 1,147 | -3.04% | 51,300 | 132億5266万 | +3.61% | 30.22 | 0.68 |
06/12 | 1,185 | 1,194 | 1,175 | 1,183 | 0% | 30,500 | 136億6861万 | +6.48% | 31.17 | 0.7 |
06/11 | 1,169 | 1,201 | 1,167 | 1,183 | +0.42% | 50,200 | 136億6861万 | +6.19% | 31.17 | 0.7 |
06/10 | 1,170 | 1,182 | 1,157 | 1,178 | +1.12% | 42,200 | 136億1084万 | +5.37% | 31.04 | 0.69 |
06/07 | 1,134 | 1,169 | 1,134 | 1,165 | +3.19% | 65,700 | 134億6064万 | +3.74% | 30.69 | 0.69 |
06/06 | 1,149 | 1,150 | 1,129 | 1,129 | -1.74% | 35,800 | 130億4469万 | +0.09% | 29.74 | 0.67 |
06/05 | 1,135 | 1,156 | 1,124 | 1,149 | +2.77% | 89,200 | 132億7577万 | +1.23% | 30.27 | 0.68 |
06/04 | 1,109 | 1,124 | 1,101 | 1,118 | +2.47% | 55,800 | 129億1759万 | -2.02% | 29.45 | 0.66 |
06/03 | 1,103 | 1,109 | 1,085 | 1,091 | -2.33% | 37,500 | 126億563万 | -4.97% | 28.74 | 0.64 |
05/31 | 1,129 | 1,140 | 1,110 | 1,117 | -0.27% | 49,200 | 129億604万 | -3.46% | 29.43 | 0.66 |
05/30 | 1,113 | 1,121 | 1,085 | 1,120 | 0% | 69,700 | 129億4070万 | -3.7% | 29.51 | 0.66 |
05/29 | 1,140 | 1,143 | 1,101 | 1,120 | +0.45% | 66,300 | 129億4070万 | -4.36% | 29.51 | 0.66 |
05/28 | 1,069 | 1,121 | 1,067 | 1,115 | +4.01% | 71,900 | 128億8293万 | -5.27% | 29.38 | 0.66 |
05/27 | 1,053 | 1,079 | 1,053 | 1,072 | +1.8% | 53,500 | 123億8610万 | -9.46% | 28.24 | 0.63 |
05/24 | 1,034 | 1,057 | 1,020 | 1,053 | +2.13% | 81,000 | 121億6657万 | -11.51% | 27.74 | 0.62 |
05/23 | 1,022 | 1,034 | 1,014 | 1,031 | +1.18% | 63,600 | 119億1238万 | -13.87% | 27.16 | 0.61 |
05/22 | 1,014 | 1,025 | 1,008 | 1,019 | +1.19% | 53,300 | 117億7372万 | -15.51% | 26.85 | 0.6 |
05/21 | 1,000 | 1,012 | 982 | 1,007 | -0.3% | 119,100 | 116億3507万 | -17.19% | 26.53 | 0.59 |
05/20 | 1,023 | 1,031 | 1,000 | 1,010 | -1.27% | 110,100 | 116億6974万 | -17.69% | 26.61 | 0.59 |
05/17 | 1,033 | 1,035 | 1,017 | 1,023 | 0% | 81,700 | 118億1994万 | -17.43% | 26.95 | 0.6 |
05/16 | 1,008 | 1,032 | 1,008 | 1,023 | +1.49% | 121,900 | 118億1994万 | -18.09% | 26.95 | 0.6 |
05/15 | 1,066 | 1,075 | 999 | 1,008 | -14.86% | 359,400 | 116億4663万 | -19.94% | 26.56 | 0.59 |
05/14 | 1,131 | 1,228 | 1,120 | 1,184 | +0.59% | 87,300 | 136億8017万 | -6.7% | 31.19 | 0.7 |
05/13 | 1,241 | 1,241 | 1,175 | 1,177 | -5.99% | 141,900 | 135億9929万 | -7.4% | 31.01 | 0.69 |
05/10 | 1,247 | 1,284 | 1,243 | 1,252 | +0.56% | 98,400 | 144億6585万 | -1.57% | 32.98 | 0.74 |
05/09 | 1,259 | 1,271 | 1,238 | 1,245 | -1.11% | 90,600 | 143億8497万 | -1.89% | 32.8 | 0.73 |
05/08 | 1,285 | 1,290 | 1,248 | 1,259 | -2.02% | 83,500 | 145億4673万 | -0.71% | 33.17 | 0.74 |