PBR
2019/04/18~2019/09/17
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 |
09/17 | 2,030 | 2,082 | 2,021 | 2,065 | +1.37% | 3,734,600 | 2854億941万 | +4.88% | 21.24 | 3.01 |
09/13 | 1,974 | 2,042 | 1,968 | 2,037 | +4.46% | 5,353,700 | 2815億3946万 | +3.66% | 20.95 | 2.97 |
09/12 | 1,950 | 1,979 | 1,943 | 1,950 | +1.67% | 2,785,000 | 2695億1494万 | -0.61% | 20.06 | 2.84 |
09/11 | 1,917 | 1,927 | 1,869 | 1,918 | +1.11% | 2,886,400 | 2650億9213万 | -2.19% | 19.73 | 2.8 |
09/10 | 1,963 | 1,971 | 1,890 | 1,897 | -4.14% | 3,932,300 | 2621億8967万 | -3.41% | 19.51 | 2.77 |
09/09 | 1,995 | 1,999 | 1,950 | 1,979 | -0.6% | 2,514,100 | 2735億2311万 | +0.61% | 20.36 | 2.89 |
09/06 | 2,009 | 2,009 | 1,976 | 1,991 | -0.8% | 2,206,300 | 2751億8167万 | +1.12% | 20.48 | 2.9 |
09/05 | 1,988 | 2,024 | 1,983 | 2,007 | +1.52% | 2,743,200 | 2773億9307万 | +1.88% | 20.64 | 2.93 |
09/04 | 1,999 | 1,999 | 1,976 | 1,977 | -1.3% | 1,723,500 | 2732億4669万 | +0.36% | 20.34 | 2.88 |
09/03 | 1,997 | 2,024 | 1,990 | 2,003 | +0.45% | 1,933,900 | 2768億4022万 | +1.73% | 20.6 | 2.92 |
09/02 | 1,991 | 2,018 | 1,988 | 1,994 | +0.25% | 1,907,100 | 2755億9631万 | +1.37% | 20.51 | 2.91 |
08/30 | 1,950 | 1,994 | 1,948 | 1,989 | +3.16% | 2,763,500 | 2749億524万 | +1.12% | 20.46 | 2.9 |
08/29 | 1,964 | 1,974 | 1,922 | 1,928 | -1.68% | 1,634,500 | 2664億7426万 | -2.08% | 19.83 | 2.81 |
08/28 | 1,950 | 1,963 | 1,939 | 1,961 | +0.56% | 1,060,900 | 2710億3528万 | -0.41% | 20.17 | 2.86 |
08/27 | 1,940 | 1,968 | 1,933 | 1,950 | +1.25% | 1,594,600 | 2695億1494万 | -0.81% | 20.06 | 2.84 |
08/26 | 1,908 | 1,938 | 1,905 | 1,926 | -1.98% | 2,246,500 | 2661億9784万 | -1.83% | 19.81 | 2.81 |
08/23 | 1,972 | 1,988 | 1,958 | 1,965 | -0.2% | 1,909,600 | 2715億8814万 | +0.26% | 20.21 | 2.87 |
08/22 | 2,016 | 2,052 | 1,964 | 1,969 | +0.36% | 4,499,900 | 2721億4099万 | +0.82% | 20.25 | 2.87 |
08/21 | 1,964 | 1,978 | 1,956 | 1,962 | -1.01% | 1,141,600 | 2711億6467万 | +0.77% | 20.18 | 2.86 |
08/20 | 1,951 | 1,987 | 1,950 | 1,982 | +1.28% | 1,663,100 | 2739億2883万 | +2.11% | 20.39 | 2.89 |
08/19 | 1,989 | 1,989 | 1,944 | 1,957 | -0.25% | 1,714,500 | 2704億7363万 | +1.24% | 20.13 | 2.85 |
08/16 | 1,951 | 1,983 | 1,950 | 1,962 | +0.56% | 1,834,900 | 2711億6467万 | +1.66% | 20.18 | 2.86 |
08/15 | 1,929 | 1,964 | 1,926 | 1,951 | -1.86% | 2,087,100 | 2696億4438万 | +1.35% | 20.07 | 2.85 |
08/14 | 1,960 | 1,994 | 1,946 | 1,988 | +3.87% | 3,007,800 | 2747億5808万 | +3.43% | 20.45 | 2.9 |
08/13 | 1,936 | 1,944 | 1,892 | 1,914 | -2.6% | 2,497,600 | 2645億3067万 | -0.1% | 19.69 | 2.79 |
08/09 | 1,985 | 1,995 | 1,964 | 1,965 | 0% | 1,772,200 | 2715億7929万 | +2.66% | 20.21 | 2.87 |
08/08 | 1,946 | 1,971 | 1,921 | 1,965 | +1.66% | 2,043,800 | 2715億7929万 | +2.83% | 20.21 | 2.87 |
08/07 | 1,985 | 1,994 | 1,928 | 1,933 | -2.62% | 2,397,900 | 2671億5663万 | +1.31% | 19.88 | 2.82 |
08/06 | 1,900 | 2,000 | 1,889 | 1,985 | +0.4% | 2,949,600 | 2743億4346万 | +4.04% | 20.42 | 2.9 |
08/05 | 2,005 | 2,022 | 1,934 | 1,977 | -2.37% | 3,095,900 | 2732億3779万 | +3.73% | 20.34 | 2.88 |
08/02 | 1,952 | 2,029 | 1,945 | 2,025 | +0.85% | 3,373,800 | 2798億7179万 | +6.47% | 20.83 | 2.95 |
08/01 | 2,012 | 2,060 | 2,003 | 2,008 | -0.69% | 4,358,500 | 2775億2225万 | +5.91% | 20.65 | 2.93 |
07/31 | 2,041 | 2,084 | 2,018 | 2,022 | +4.07% | 10,777,200 | 2794億5717万 | +7.1% | 20.8 | 2.95 |
07/30 | 1,950 | 1,971 | 1,926 | 1,943 | -0.72% | 3,578,300 | 2685億3871万 | +3.3% | 19.99 | 2.83 |
07/29 | 1,994 | 1,994 | 1,945 | 1,957 | -2.1% | 2,930,000 | 2704億7363万 | +4.15% | 20.13 | 2.85 |
07/26 | 2,004 | 2,007 | 1,975 | 1,999 | -1.62% | 3,366,200 | 2762億7837万 | +6.61% | 20.56 | 2.92 |
07/25 | 1,954 | 2,035 | 1,951 | 2,032 | +6.11% | 8,104,500 | 2808億3925万 | +8.66% | 20.9 | 2.96 |
07/24 | 1,919 | 1,923 | 1,899 | 1,915 | +1.48% | 2,325,600 | 2646億6888万 | +2.74% | 19.7 | 2.79 |
07/23 | 1,888 | 1,905 | 1,880 | 1,887 | +0.96% | 1,752,300 | 2607億9905万 | +1.51% | 19.41 | 2.75 |
07/22 | 1,860 | 1,879 | 1,852 | 1,869 | 0% | 1,531,200 | 2583億1130万 | +0.59% | 19.22 | 2.73 |
07/19 | 1,810 | 1,884 | 1,809 | 1,869 | +5% | 3,452,100 | 2583億1130万 | +0.59% | 19.22 | 2.73 |
07/18 | 1,798 | 1,813 | 1,765 | 1,780 | -2.36% | 1,795,100 | 2460億1076万 | -4.09% | 18.31 | 2.6 |
07/17 | 1,800 | 1,828 | 1,787 | 1,823 | +0.94% | 1,698,900 | 2519億5371万 | -1.78% | 18.75 | 2.66 |
07/16 | 1,786 | 1,819 | 1,781 | 1,806 | +0.06% | 2,195,600 | 2496億417万 | -2.64% | 18.58 | 2.63 |
07/12 | 1,862 | 1,863 | 1,798 | 1,805 | -2.85% | 2,817,700 | 2494億6597万 | -2.64% | 18.57 | 2.63 |
07/11 | 1,860 | 1,884 | 1,854 | 1,858 | -0.05% | 1,558,700 | 2567億9101万 | +0.32% | 19.11 | 2.71 |
07/10 | 1,845 | 1,868 | 1,833 | 1,859 | +0.22% | 1,505,000 | 2569億2921万 | +0.65% | 19.12 | 2.71 |
07/09 | 1,861 | 1,866 | 1,841 | 1,855 | -0.11% | 1,460,400 | 2563億7638万 | +0.65% | 19.08 | 2.71 |
07/08 | 1,873 | 1,878 | 1,856 | 1,857 | -0.38% | 1,435,400 | 2566億5280万 | +1.03% | 19.1 | 2.71 |
07/05 | 1,876 | 1,876 | 1,839 | 1,864 | -0.64% | 2,878,100 | 2576億2026万 | +1.8% | 19.17 | 2.72 |
07/04 | 1,900 | 1,901 | 1,872 | 1,876 | -0.79% | 2,553,900 | 2592億7875万 | +2.74% | 19.3 | 2.74 |
07/03 | 1,930 | 1,930 | 1,877 | 1,891 | -2.22% | 3,070,300 | 2613億5188万 | +3.96% | 19.45 | 2.76 |
07/02 | 1,925 | 1,949 | 1,917 | 1,934 | +0.05% | 2,932,800 | 2672億9484万 | +6.85% | 19.89 | 2.82 |
07/01 | 1,920 | 1,947 | 1,912 | 1,933 | +3.2% | 5,146,800 | 2671億5663万 | +7.39% | 19.88 | 2.82 |
06/28 | 1,862 | 1,878 | 1,849 | 1,873 | -0.32% | 2,191,300 | 2588億6413万 | +4.75% | 19.27 | 2.73 |
06/27 | 1,839 | 1,886 | 1,838 | 1,879 | +2.96% | 2,445,700 | 2596億9338万 | +5.68% | 19.33 | 2.74 |
06/26 | 1,826 | 1,856 | 1,820 | 1,825 | -0.87% | 2,354,100 | 2522億3013万 | +3.22% | 18.77 | 2.66 |
06/25 | 1,868 | 1,888 | 1,829 | 1,841 | -2.28% | 2,533,500 | 2544億4146万 | +4.6% | 18.94 | 2.69 |
06/24 | 1,860 | 1,889 | 1,847 | 1,884 | +1.29% | 2,110,800 | 2603億8159万 | +7.66% | 19.38 | 2.75 |
06/21 | 1,890 | 1,894 | 1,834 | 1,860 | -1.17% | 2,731,300 | 2570億6463万 | +6.9% | 19.13 | 2.71 |
06/20 | 1,869 | 1,882 | 1,848 | 1,882 | +0.8% | 2,689,200 | 2601億518万 | +8.79% | 19.36 | 2.75 |
06/19 | 1,856 | 1,877 | 1,844 | 1,867 | +3.26% | 3,735,300 | 2580億3208万 | +8.48% | 19.2 | 2.72 |
06/18 | 1,830 | 1,840 | 1,786 | 1,808 | -1.9% | 2,793,700 | 2498億7788万 | +5.48% | 18.6 | 2.64 |
06/17 | 1,866 | 1,869 | 1,796 | 1,843 | -2.12% | 4,368,600 | 2547億1512万 | +7.84% | 18.96 | 2.69 |
06/14 | 1,829 | 1,912 | 1,820 | 1,883 | +3.75% | 8,107,200 | 2602億4339万 | +10.63% | 19.37 | 2.75 |
06/13 | 1,791 | 1,818 | 1,778 | 1,815 | +1.91% | 4,181,100 | 2508億4533万 | +7.08% | 18.67 | 2.65 |
06/12 | 1,789 | 1,807 | 1,774 | 1,781 | -1.49% | 2,653,500 | 2461億4630万 | +5.32% | 18.32 | 2.6 |
06/11 | 1,790 | 1,820 | 1,771 | 1,808 | +1.8% | 3,424,000 | 2498億7788万 | +7.05% | 18.6 | 2.64 |
06/10 | 1,779 | 1,790 | 1,761 | 1,776 | +1.6% | 2,519,700 | 2454億5526万 | +5.09% | 18.27 | 2.59 |
06/07 | 1,740 | 1,752 | 1,726 | 1,748 | +1.33% | 2,029,600 | 2415億8547万 | +3.07% | 17.98 | 2.55 |
06/06 | 1,755 | 1,759 | 1,718 | 1,725 | -2.21% | 2,621,500 | 2384億671万 | +0.64% | 17.74 | 2.52 |
06/05 | 1,800 | 1,804 | 1,741 | 1,764 | +1.5% | 4,360,800 | 2437億9678万 | +1.73% | 18.14 | 2.57 |
06/04 | 1,680 | 1,740 | 1,671 | 1,738 | +3.58% | 3,813,200 | 2402億340万 | -0.86% | 17.88 | 2.54 |
06/03 | 1,683 | 1,710 | 1,657 | 1,678 | -3.45% | 4,023,700 | 2319億1100万 | -5.36% | 17.26 | 2.45 |
05/31 | 1,710 | 1,778 | 1,704 | 1,738 | +2% | 8,807,000 | 2402億340万 | -3.18% | 17.88 | 2.54 |
05/30 | 1,678 | 1,705 | 1,656 | 1,704 | +3.02% | 3,816,100 | 2355億437万 | -5.96% | 17.53 | 2.49 |
05/29 | 1,659 | 1,668 | 1,631 | 1,654 | -2.19% | 2,636,100 | 2285億9403万 | -9.77% | 17.01 | 2.41 |
05/28 | 1,649 | 1,704 | 1,639 | 1,691 | +3.49% | 3,702,200 | 2337億768万 | -8.89% | 17.39 | 2.47 |
05/27 | 1,620 | 1,644 | 1,616 | 1,634 | +0.43% | 1,537,000 | 2258億2990万 | -12.9% | 16.81 | 2.38 |
05/24 | 1,610 | 1,659 | 1,600 | 1,627 | -0.25% | 2,567,900 | 2248億6245万 | -14.32% | 16.73 | 2.37 |
05/23 | 1,636 | 1,648 | 1,618 | 1,631 | 0% | 2,932,800 | 2254億1528万 | -15.14% | 16.78 | 2.38 |
05/22 | 1,631 | 1,654 | 1,603 | 1,631 | +2.51% | 4,101,100 | 2254億1528万 | -16.14% | 16.78 | 2.38 |
05/21 | 1,598 | 1,618 | 1,554 | 1,591 | -1.55% | 5,054,200 | 2198億8700万 | -19.24% | 16.36 | 2.32 |
05/20 | 1,639 | 1,644 | 1,605 | 1,616 | -0.25% | 2,367,100 | 2233億4217万 | -18.92% | 16.62 | 2.36 |
05/17 | 1,675 | 1,683 | 1,610 | 1,620 | -1.88% | 3,959,800 | 2238億9500万 | -19.6% | 16.66 | 2.36 |
05/16 | 1,715 | 1,715 | 1,640 | 1,651 | -2.88% | 3,218,500 | 2281億7941万 | -18.87% | 16.98 | 2.41 |
05/15 | 1,708 | 1,710 | 1,661 | 1,700 | +1.07% | 3,614,400 | 2349億5154万 | -17.23% | 17.49 | 2.48 |
05/14 | 1,599 | 1,698 | 1,594 | 1,682 | +1.08% | 4,612,900 | 2324億6382万 | -18.67% | 17.3 | 2.45 |
05/13 | 1,693 | 1,713 | 1,660 | 1,664 | -2.92% | 3,941,600 | 2299億7610万 | -20.15% | 17.12 | 2.43 |
05/10 | 1,690 | 1,751 | 1,680 | 1,714 | +0.76% | 5,588,100 | 2368億8644万 | -18.38% | 17.63 | 2.5 |
05/09 | 1,754 | 1,768 | 1,693 | 1,701 | -2.02% | 6,514,900 | 2350億8975万 | -19.46% | 17.5 | 2.48 |
05/08 | 1,760 | 1,769 | 1,720 | 1,736 | -5.03% | 8,942,800 | 2399億2699万 | -18.38% | 17.86 | 2.53 |
05/07 | 1,900 | 1,910 | 1,819 | 1,828 | -5.09% | 7,629,400 | 2526億4201万 | -14.58% | 18.8 | 2.67 |
04/26 | 2,002 | 2,005 | 1,859 | 1,926 | -12.77% | 21,640,700 | 2661億8628万 | -10.34% | 19.81 | 2.81 |
04/25 | 2,224 | 2,228 | 2,176 | 2,208 | -1.12% | 3,928,300 | 3051億6060万 | +2.41% | 22.71 | 3.22 |
04/24 | 2,235 | 2,242 | 2,211 | 2,233 | 0% | 2,939,400 | 3086億1577万 | +3.76% | 22.97 | 3.26 |
04/23 | 2,246 | 2,258 | 2,218 | 2,233 | +0.09% | 2,968,700 | 3086億1577万 | +3.96% | 22.97 | 3.26 |
04/22 | 2,240 | 2,245 | 2,195 | 2,231 | +0.04% | 2,640,400 | 3082億7800万 | +3.96% | 22.94 | 3.25 |
04/19 | 2,188 | 2,238 | 2,185 | 2,230 | +2.95% | 3,301,200 | 3081億3982万 | +4.11% | 22.93 | 3.25 |
04/18 | 2,230 | 2,233 | 2,164 | 2,166 | -2.83% | 3,104,100 | 2992億9635万 | +1.36% | 22.27 | 3.16 |