PBR
2019/01/07~2019/06/06
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 |
06/06 | 2,090 | 2,119 | 2,084 | 2,085 | -0.29% | 43,100 | 1268億3632万 | +1.66% | 11.96 | 1.31 |
06/05 | 2,089 | 2,109 | 2,071 | 2,091 | +2.6% | 70,500 | 1272億132万 | +2.2% | 11.99 | 1.31 |
06/04 | 2,033 | 2,071 | 2,013 | 2,038 | +0.05% | 54,700 | 1239億7718万 | -0.1% | 11.69 | 1.28 |
06/03 | 2,015 | 2,039 | 2,002 | 2,037 | -0.92% | 53,400 | 1239億1635万 | +0.05% | 11.68 | 1.28 |
05/31 | 2,064 | 2,068 | 2,041 | 2,056 | -0.48% | 36,700 | 1250億7217万 | +1.23% | 11.79 | 1.29 |
05/30 | 2,043 | 2,068 | 2,039 | 2,066 | +0.44% | 23,300 | 1256億8050万 | +1.97% | 11.85 | 1.3 |
05/29 | 2,032 | 2,061 | 2,020 | 2,057 | +0.05% | 43,000 | 1251億3300万 | +1.78% | 11.8 | 1.29 |
05/28 | 2,031 | 2,064 | 2,024 | 2,056 | +0.59% | 32,000 | 1250億7217万 | +1.98% | 11.79 | 1.29 |
05/27 | 2,060 | 2,069 | 2,019 | 2,044 | -0.24% | 45,200 | 1243億4218万 | +1.59% | 11.72 | 1.28 |
05/24 | 2,036 | 2,051 | 2,028 | 2,049 | -1.01% | 55,600 | 1246億4634万 | +2.14% | 11.75 | 1.29 |
05/23 | 2,093 | 2,093 | 2,042 | 2,070 | -1.24% | 42,100 | 1259億2383万 | +3.55% | 11.87 | 1.3 |
05/22 | 2,145 | 2,160 | 2,095 | 2,096 | -1.73% | 51,800 | 1275億548万 | +5.33% | 12.02 | 1.31 |
05/21 | 2,100 | 2,142 | 2,088 | 2,133 | +1.23% | 47,700 | 1297億5630万 | +7.67% | 12.23 | 1.34 |
05/20 | 2,145 | 2,154 | 2,106 | 2,107 | -0.8% | 45,200 | 1281億7464万 | +6.95% | 12.08 | 1.32 |
05/17 | 2,120 | 2,129 | 2,101 | 2,124 | +1.58% | 64,600 | 1292億880万 | +8.37% | 12.18 | 1.33 |
05/16 | 2,089 | 2,107 | 2,056 | 2,091 | -0.67% | 92,500 | 1272億132万 | +7.29% | 11.99 | 1.31 |
05/15 | 2,085 | 2,111 | 2,059 | 2,105 | +3.14% | 104,600 | 1280億5298万 | +8.51% | 12.07 | 1.32 |
05/14 | 2,023 | 2,079 | 2,022 | 2,041 | +1.24% | 150,000 | 1241億5968万 | +5.75% | 11.71 | 1.28 |
05/13 | 1,999 | 2,023 | 1,952 | 2,016 | +1.26% | 173,800 | 1226億3886万 | +4.84% | 11.56 | 1.26 |
05/10 | 1,978 | 2,023 | 1,973 | 1,991 | +1.27% | 130,300 | 1211億1804万 | +4.02% | 11.42 | 1.25 |
05/09 | 1,965 | 1,988 | 1,951 | 1,966 | -0.71% | 112,800 | 1195億9722万 | +3.09% | 11.28 | 1.23 |
05/08 | 1,967 | 1,987 | 1,954 | 1,980 | -0.65% | 97,100 | 1204億4888万 | +4.1% | 11.36 | 1.24 |
05/07 | 2,020 | 2,026 | 1,993 | 1,993 | -0.35% | 83,700 | 1212億3971万 | +5.01% | 11.43 | 1.25 |
04/26 | 1,977 | 2,007 | 1,962 | 2,000 | +1.01% | 81,500 | 1216億6554万 | +5.82% | 11.47 | 1.25 |
04/25 | 1,963 | 1,984 | 1,946 | 1,980 | +0.56% | 83,600 | 1204億4888万 | +5.1% | 11.36 | 1.24 |
04/24 | 1,946 | 1,984 | 1,935 | 1,969 | +1.18% | 130,900 | 1197億7972万 | +4.85% | 11.29 | 1.24 |
04/23 | 1,932 | 1,947 | 1,916 | 1,946 | +1.57% | 52,500 | 1183億8057万 | +3.95% | 11.16 | 1.22 |
04/22 | 1,941 | 1,941 | 1,902 | 1,916 | -0.31% | 28,100 | 1165億5558万 | +2.51% | 10.99 | 1.2 |
04/19 | 1,940 | 1,950 | 1,915 | 1,922 | +0.1% | 22,500 | 1169億2058万 | +3.11% | 11.02 | 1.21 |
04/18 | 1,964 | 1,979 | 1,912 | 1,920 | -2.09% | 66,800 | 1167億9892万 | +3.23% | 11.01 | 1.2 |
04/17 | 1,940 | 1,966 | 1,940 | 1,961 | +1.5% | 88,600 | 1192億9306万 | +5.6% | 11.25 | 1.23 |
04/16 | 1,941 | 1,965 | 1,915 | 1,932 | -0.87% | 77,800 | 1175億2891万 | +4.21% | 11.08 | 1.21 |
04/15 | 1,912 | 1,965 | 1,912 | 1,949 | +3.01% | 93,800 | 1185億6307万 | +5.35% | 11.18 | 1.22 |
04/12 | 1,875 | 1,907 | 1,870 | 1,892 | +0.96% | 96,900 | 1150億9560万 | +2.44% | 10.85 | 1.19 |
04/11 | 1,847 | 1,884 | 1,847 | 1,874 | +1.63% | 53,400 | 1140億61万 | +1.46% | 10.75 | 1.18 |
04/10 | 1,838 | 1,855 | 1,829 | 1,844 | -1.23% | 27,000 | 1121億7562万 | -0.32% | 10.58 | 1.16 |
04/09 | 1,863 | 1,867 | 1,839 | 1,867 | +0.76% | 37,700 | 1135億7478万 | +0.76% | 10.71 | 1.17 |
04/08 | 1,861 | 1,867 | 1,839 | 1,853 | -0.32% | 21,500 | 1127億2312万 | -0.16% | 10.63 | 1.16 |
04/05 | 1,851 | 1,860 | 1,845 | 1,859 | +0.27% | 26,900 | 1130億8812万 | +0.05% | 10.66 | 1.17 |
04/04 | 1,858 | 1,872 | 1,849 | 1,854 | -0.8% | 31,100 | 1127億8395万 | -0.32% | 10.63 | 1.16 |
04/03 | 1,838 | 1,870 | 1,827 | 1,869 | +1.25% | 29,800 | 1136億9644万 | +0.27% | 10.72 | 1.17 |
04/02 | 1,889 | 1,892 | 1,841 | 1,846 | -1.18% | 41,700 | 1122億9729万 | -1.28% | 10.59 | 1.16 |
04/01 | 1,838 | 1,871 | 1,838 | 1,868 | +3.26% | 51,900 | 1136億3561万 | -0.48% | 10.71 | 1.17 |
03/29 | 1,817 | 1,829 | 1,799 | 1,809 | +0.5% | 40,900 | 1100億4648万 | -3.88% | 13.98 | 1.24 |
03/28 | 1,820 | 1,826 | 1,794 | 1,800 | -2.86% | 59,000 | 1094億9898万 | -4.76% | 13.91 | 1.24 |
03/27 | 1,846 | 1,866 | 1,827 | 1,853 | -1.01% | 47,800 | 1127億2312万 | -2.32% | 14.32 | 1.27 |
03/26 | 1,826 | 1,878 | 1,826 | 1,872 | +3.83% | 92,200 | 1138億7894万 | -1.68% | 14.47 | 1.28 |
03/25 | 1,817 | 1,817 | 1,789 | 1,803 | -1.69% | 60,300 | 1096億8148万 | -5.65% | 13.93 | 1.24 |
03/22 | 1,813 | 1,843 | 1,805 | 1,834 | +0.27% | 70,000 | 1115億6730万 | -4.38% | 14.17 | 1.26 |
03/20 | 1,826 | 1,849 | 1,823 | 1,829 | -0.38% | 51,200 | 1112億6313万 | -4.89% | 14.14 | 1.26 |
03/19 | 1,842 | 1,856 | 1,826 | 1,836 | -0.81% | 33,600 | 1116億8896万 | -4.77% | 14.19 | 1.26 |
03/18 | 1,828 | 1,859 | 1,827 | 1,851 | +1.98% | 62,400 | 1126億145万 | -4.29% | 14.31 | 1.27 |
03/15 | 1,816 | 1,831 | 1,798 | 1,815 | -0.06% | 131,000 | 1104億1147万 | -6.25% | 14.03 | 1.25 |
03/14 | 1,834 | 1,837 | 1,805 | 1,816 | -0.98% | 106,400 | 1104億7231万 | -6.25% | 14.04 | 1.25 |
03/13 | 1,865 | 1,865 | 1,834 | 1,834 | -2.55% | 102,200 | 1115億6730万 | -5.51% | 14.17 | 1.26 |
03/12 | 1,850 | 1,889 | 1,846 | 1,882 | +1.84% | 83,500 | 1144億8727万 | -3.19% | 14.55 | 1.29 |
03/11 | 1,851 | 1,854 | 1,833 | 1,848 | -0.91% | 84,300 | 1124億1896万 | -4.84% | 14.28 | 1.27 |
03/08 | 1,876 | 1,883 | 1,858 | 1,865 | -2.05% | 76,400 | 1134億5311万 | -3.92% | 14.41 | 1.28 |
03/07 | 1,923 | 1,924 | 1,900 | 1,904 | -1.75% | 68,600 | 1158億2559万 | -1.86% | 14.72 | 1.31 |
03/06 | 1,906 | 1,943 | 1,889 | 1,938 | +1.25% | 102,300 | 1178億9391万 | +0.1% | 14.98 | 1.33 |
03/05 | 1,922 | 1,936 | 1,901 | 1,914 | -1.39% | 106,200 | 1164億3392万 | -1.03% | 14.79 | 1.31 |
03/04 | 1,930 | 1,944 | 1,917 | 1,941 | +2% | 86,900 | 1180億7640万 | +0.47% | 15 | 1.33 |
03/01 | 1,917 | 1,942 | 1,899 | 1,903 | -0.68% | 117,500 | 1157億6476万 | -1.45% | 14.71 | 1.31 |
02/28 | 1,934 | 1,953 | 1,905 | 1,916 | -1.69% | 398,300 | 1165億5558万 | -0.73% | 14.81 | 1.32 |
02/27 | 1,940 | 1,956 | 1,901 | 1,949 | -3.28% | 382,000 | 1185億6307万 | +1.19% | 15.06 | 1.34 |
02/26 | 2,030 | 2,031 | 2,002 | 2,015 | -0.25% | 62,100 | 1225億7803万 | +4.84% | 15.57 | 1.38 |
02/25 | 2,026 | 2,026 | 1,980 | 2,020 | +0.85% | 70,100 | 1228億8219万 | +5.37% | 15.61 | 1.39 |
02/22 | 2,000 | 2,008 | 1,974 | 2,003 | +0.15% | 17,900 | 1218億4804万 | +4.87% | 15.48 | 1.37 |
02/21 | 2,012 | 2,012 | 1,971 | 2,000 | +0.2% | 28,000 | 1216億6554万 | +5.21% | 15.46 | 1.37 |
02/20 | 2,019 | 2,024 | 1,980 | 1,996 | -1.19% | 42,200 | 1214億2221万 | +5.44% | 15.43 | 1.37 |
02/19 | 2,047 | 2,056 | 2,008 | 2,020 | -0.83% | 30,600 | 1228億8219万 | +6.99% | 15.61 | 1.39 |
02/18 | 2,025 | 2,045 | 1,998 | 2,037 | +2.72% | 50,900 | 1239億1635万 | +8.24% | 15.74 | 1.4 |
02/15 | 2,000 | 2,004 | 1,964 | 1,983 | +1.54% | 96,800 | 1206億3138万 | +5.7% | 15.33 | 1.36 |
02/14 | 1,959 | 1,984 | 1,948 | 1,953 | -0.31% | 37,300 | 1188億640万 | +4.33% | 15.09 | 1.34 |
02/13 | 1,976 | 1,996 | 1,949 | 1,959 | -1.11% | 58,400 | 1191億7139万 | +4.76% | 15.14 | 1.34 |
02/12 | 1,922 | 2,012 | 1,918 | 1,981 | +3.99% | 121,800 | 1205億971万 | +6.05% | 15.31 | 1.36 |
02/08 | 1,832 | 1,950 | 1,799 | 1,905 | +3.48% | 104,400 | 1158億8642万 | +2.31% | 14.72 | 1.31 |
02/07 | 1,925 | 1,929 | 1,827 | 1,841 | -3.81% | 144,500 | 1119億9313万 | -0.97% | 14.23 | 1.26 |
02/06 | 1,932 | 1,984 | 1,907 | 1,914 | +0.31% | 95,300 | 1164億3392万 | +2.96% | 14.79 | 1.31 |
02/05 | 1,871 | 1,915 | 1,859 | 1,908 | +3.41% | 123,600 | 1160億6892万 | +3.02% | 14.75 | 1.31 |
02/04 | 1,835 | 1,854 | 1,824 | 1,845 | +1.49% | 77,900 | 1122億3646万 | +0.11% | 14.26 | 1.27 |
02/01 | 1,821 | 1,838 | 1,812 | 1,818 | -0.76% | 38,300 | 1105億9397万 | -1.3% | 14.05 | 1.25 |
01/31 | 1,836 | 1,854 | 1,825 | 1,832 | +0.88% | 54,400 | 1114億4563万 | -0.65% | 14.16 | 1.26 |
01/30 | 1,890 | 1,890 | 1,815 | 1,816 | -3.46% | 116,300 | 1104億7231万 | -1.73% | 14.04 | 1.25 |
01/29 | 1,864 | 1,892 | 1,846 | 1,881 | +0.43% | 28,400 | 1144億2644万 | +1.51% | 14.54 | 1.29 |
01/28 | 1,909 | 1,944 | 1,873 | 1,873 | -1.89% | 29,400 | 1139億3978万 | +0.81% | 14.48 | 1.29 |
01/25 | 1,899 | 1,986 | 1,882 | 1,909 | +1.98% | 64,700 | 1161億2975万 | +2.41% | 14.75 | 1.31 |
01/24 | 1,821 | 1,878 | 1,816 | 1,872 | +2.18% | 24,000 | 1138億7894万 | +0.16% | 14.47 | 1.28 |
01/23 | 1,819 | 1,844 | 1,819 | 1,832 | -0.27% | 22,300 | 1114億4563万 | -2.35% | 14.16 | 1.26 |
01/22 | 1,899 | 1,903 | 1,830 | 1,837 | -2.29% | 30,300 | 1117億4980万 | -2.29% | 14.2 | 1.26 |
01/21 | 1,903 | 1,925 | 1,866 | 1,880 | +0.7% | 31,600 | 1143億6560万 | -0.48% | 14.53 | 1.29 |
01/18 | 1,778 | 1,886 | 1,764 | 1,867 | +5.48% | 79,000 | 1135億7478万 | -1.74% | 14.43 | 1.28 |
01/17 | 1,806 | 1,806 | 1,752 | 1,770 | -1.99% | 93,000 | 1076億7400万 | -7.43% | 13.68 | 1.21 |
01/16 | 1,863 | 1,864 | 1,799 | 1,806 | -2.75% | 38,500 | 1098億6398万 | -6.42% | 13.96 | 1.24 |
01/15 | 1,831 | 1,870 | 1,818 | 1,857 | -0.27% | 45,400 | 1129億6645万 | -4.67% | 14.35 | 1.27 |
01/11 | 1,897 | 1,905 | 1,858 | 1,862 | -1.43% | 30,900 | 1132億7061万 | -5.24% | 14.39 | 1.28 |
01/10 | 1,870 | 1,902 | 1,844 | 1,889 | -0.32% | 34,700 | 1149億1310万 | -4.64% | 14.6 | 1.3 |
01/09 | 1,927 | 1,930 | 1,891 | 1,895 | -0.32% | 25,300 | 1152億7810万 | -4.96% | 14.65 | 1.3 |
01/08 | 1,903 | 1,912 | 1,880 | 1,901 | +0.16% | 24,300 | 1156億4309万 | -5.19% | 14.69 | 1.3 |
01/07 | 1,879 | 1,910 | 1,874 | 1,898 | +3.21% | 39,700 | 1154億6059万 | -5.81% | 14.67 | 1.3 |