PBR
2019/03/12~2019/08/08
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 |
08/08 | 1,802 | 1,823 | 1,791 | 1,794 | -0.77% | 975,800 | 3933億9092万 | -4.57% | - | 1.15 |
08/07 | 1,809 | 1,824 | 1,793 | 1,808 | -1.09% | 972,200 | 3964億6086万 | -3.93% | - | 1.15 |
08/06 | 1,790 | 1,831 | 1,766 | 1,828 | -0.98% | 1,365,600 | 4008億4649万 | -3.02% | - | 1.17 |
08/05 | 1,881 | 1,881 | 1,826 | 1,846 | -3.6% | 1,776,200 | 4047億9355万 | -2.17% | - | 1.18 |
08/02 | 1,924 | 1,938 | 1,893 | 1,915 | -3.91% | 2,011,100 | 4199億2397万 | +1.59% | - | 1.22 |
08/01 | 1,978 | 2,015 | 1,962 | 1,993 | -0.35% | 1,462,700 | 4370億2792万 | +5.9% | - | 1.27 |
07/31 | 2,040 | 2,059 | 1,992 | 2,000 | +3.31% | 3,890,100 | 4385億6290万 | +6.67% | - | 1.28 |
07/30 | 1,924 | 1,952 | 1,922 | 1,936 | +1.26% | 1,215,400 | 4245億2888万 | +3.75% | - | 1.24 |
07/29 | 1,938 | 1,940 | 1,900 | 1,912 | -1.34% | 1,182,800 | 4192億6613万 | +2.74% | - | 1.22 |
07/26 | 1,904 | 1,938 | 1,892 | 1,938 | +0.68% | 1,308,500 | 4249億6745万 | +4.47% | - | 1.24 |
07/25 | 1,946 | 1,954 | 1,910 | 1,925 | -1.53% | 1,329,700 | 4221億1679万 | +4.05% | - | 1.23 |
07/24 | 1,913 | 1,970 | 1,904 | 1,955 | +3.6% | 1,967,000 | 4286億9523万 | +5.9% | - | 1.25 |
07/23 | 1,855 | 1,902 | 1,855 | 1,887 | +2.33% | 1,266,700 | 4137億8409万 | +2.55% | - | 1.21 |
07/22 | 1,834 | 1,858 | 1,830 | 1,844 | +0.99% | 996,000 | 4043億5499万 | +0.44% | - | 1.18 |
07/19 | 1,804 | 1,839 | 1,802 | 1,826 | +0.33% | 1,319,900 | 4004億792万 | -0.49% | - | 1.17 |
07/18 | 1,849 | 1,855 | 1,812 | 1,820 | -1.99% | 1,496,100 | 3990億9223万 | -0.76% | - | 1.16 |
07/17 | 1,879 | 1,886 | 1,855 | 1,857 | -1.33% | 1,286,100 | 4072億565万 | +1.31% | - | 1.19 |
07/16 | 1,879 | 1,899 | 1,876 | 1,882 | +0.27% | 1,073,500 | 4126億8768万 | +2.73% | - | 1.2 |
07/12 | 1,892 | 1,897 | 1,867 | 1,877 | 0% | 1,945,800 | 4115億9128万 | +2.62% | - | 1.2 |
07/11 | 1,822 | 1,882 | 1,816 | 1,877 | +3.25% | 1,529,200 | 4115億9128万 | +2.85% | - | 1.2 |
07/10 | 1,822 | 1,839 | 1,811 | 1,818 | -1.3% | 1,517,700 | 3986億5367万 | -0.16% | - | 1.16 |
07/09 | 1,859 | 1,860 | 1,837 | 1,842 | -1.5% | 1,327,400 | 4039億1643万 | +1.15% | - | 1.18 |
07/08 | 1,869 | 1,886 | 1,857 | 1,870 | -0.48% | 1,214,900 | 4100億5631万 | +2.8% | - | 1.19 |
07/05 | 1,876 | 1,887 | 1,865 | 1,879 | +0.75% | 1,056,400 | 4120億2984万 | +3.53% | - | 1.2 |
07/04 | 1,842 | 1,883 | 1,837 | 1,865 | +0.43% | 1,291,600 | 4089億5990万 | +2.98% | - | 1.19 |
07/03 | 1,857 | 1,861 | 1,824 | 1,857 | -1.07% | 1,541,700 | 4072億565万 | +2.65% | - | 1.19 |
07/02 | 1,858 | 1,885 | 1,844 | 1,877 | +0.43% | 1,554,800 | 4115億9128万 | +3.87% | - | 1.2 |
07/01 | 1,856 | 1,878 | 1,838 | 1,869 | +2.92% | 2,696,000 | 4098億3703万 | +3.66% | - | 1.19 |
06/28 | 1,825 | 1,833 | 1,790 | 1,816 | -1.14% | 1,917,700 | 3982億1511万 | +0.89% | - | 1.16 |
06/27 | 1,825 | 1,845 | 1,818 | 1,837 | +1.89% | 1,445,800 | 4028億2002万 | +2.06% | - | 1.17 |
06/26 | 1,778 | 1,828 | 1,777 | 1,803 | +1.18% | 950,100 | 3953億6445万 | +0.28% | - | 1.15 |
06/25 | 1,799 | 1,811 | 1,776 | 1,782 | -1% | 830,700 | 3907億5954万 | -1% | - | 1.14 |
06/24 | 1,800 | 1,808 | 1,783 | 1,800 | +0.95% | 1,065,500 | 3947億661万 | -0.17% | - | 1.15 |
06/21 | 1,777 | 1,803 | 1,766 | 1,783 | -0.78% | 2,334,900 | 3909億7882万 | -1.33% | - | 1.14 |
06/20 | 1,793 | 1,809 | 1,757 | 1,797 | -2.44% | 2,513,900 | 3940億4876万 | -0.88% | - | 1.15 |
06/19 | 1,824 | 1,855 | 1,821 | 1,842 | +3.19% | 1,725,700 | 4039億1643万 | +1.26% | - | 1.18 |
06/18 | 1,787 | 1,806 | 1,779 | 1,785 | -0.61% | 678,500 | 3914億1738万 | -2.3% | - | 1.14 |
06/17 | 1,783 | 1,798 | 1,761 | 1,796 | -0.55% | 908,300 | 3938億2948万 | -2.18% | - | 1.15 |
06/14 | 1,800 | 1,810 | 1,784 | 1,806 | -0.55% | 1,537,300 | 3960億2229万 | -2.17% | - | 1.15 |
06/13 | 1,797 | 1,817 | 1,790 | 1,816 | +0.78% | 1,215,500 | 3982億1511万 | -2.16% | - | 1.16 |
06/12 | 1,801 | 1,827 | 1,792 | 1,802 | -1.1% | 995,300 | 3951億4517万 | -3.48% | - | 1.15 |
06/11 | 1,803 | 1,832 | 1,796 | 1,822 | +1.11% | 866,700 | 3995億3080万 | -2.98% | - | 1.16 |
06/10 | 1,798 | 1,812 | 1,795 | 1,802 | +0.67% | 1,270,000 | 3951億4517万 | -4.61% | - | 1.15 |
06/07 | 1,770 | 1,795 | 1,765 | 1,790 | +1.13% | 851,000 | 3925億1379万 | -6.33% | - | 1.14 |
06/06 | 1,816 | 1,816 | 1,770 | 1,770 | -3.23% | 1,429,100 | 3881億2816万 | -8.43% | - | 1.13 |
06/05 | 1,824 | 1,839 | 1,816 | 1,829 | +2.06% | 1,395,900 | 4010億6577万 | -6.45% | - | 1.17 |
06/04 | 1,745 | 1,793 | 1,745 | 1,792 | +2.58% | 1,269,900 | 3929億5235万 | -9.27% | - | 1.14 |
06/03 | 1,757 | 1,773 | 1,731 | 1,747 | -2.94% | 1,614,400 | 3830億8469万 | -12.47% | - | 1.12 |
05/31 | 1,806 | 1,820 | 1,791 | 1,800 | -0.88% | 2,248,100 | 3947億661万 | -10.89% | - | 1.15 |
05/30 | 1,780 | 1,827 | 1,776 | 1,816 | +0.89% | 1,737,500 | 3982億1511万 | -11.02% | - | 1.16 |
05/29 | 1,763 | 1,800 | 1,747 | 1,800 | +1.18% | 1,831,800 | 3947億661万 | -12.79% | - | 1.15 |
05/28 | 1,781 | 1,801 | 1,771 | 1,779 | -0.45% | 2,037,500 | 3901億169万 | -14.72% | - | 1.14 |
05/27 | 1,808 | 1,823 | 1,784 | 1,787 | -1.16% | 1,013,300 | 3918億5595万 | -15.31% | - | 1.14 |
05/24 | 1,773 | 1,813 | 1,754 | 1,808 | +0.95% | 1,341,800 | 3964億6086万 | -15.24% | - | 1.15 |
05/23 | 1,823 | 1,830 | 1,773 | 1,791 | -3.35% | 2,021,300 | 3927億3307万 | -16.93% | - | 1.14 |
05/22 | 1,884 | 1,902 | 1,852 | 1,853 | -0.8% | 1,068,200 | 4063億2852万 | -15% | - | 1.18 |
05/21 | 1,856 | 1,875 | 1,836 | 1,868 | -0.8% | 1,930,000 | 4096億1774万 | -15.21% | - | 1.19 |
05/20 | 1,934 | 1,949 | 1,881 | 1,883 | -2.59% | 1,638,200 | 4129億697万 | -15.33% | - | 1.2 |
05/17 | 1,957 | 1,966 | 1,925 | 1,933 | -1.83% | 1,592,700 | 4238億7104万 | -13.94% | - | 1.23 |
05/16 | 2,019 | 2,019 | 1,957 | 1,969 | -2.96% | 1,856,000 | 4317億6517万 | -13.03% | - | 1.26 |
05/15 | 2,030 | 2,045 | 2,010 | 2,029 | +0.3% | 1,425,000 | 4449億2206万 | -11.01% | - | 1.3 |
05/14 | 1,976 | 2,025 | 1,958 | 2,023 | -0.98% | 1,921,100 | 4436億637万 | -11.81% | - | 1.29 |
05/13 | 2,030 | 2,063 | 2,026 | 2,043 | -0.73% | 1,384,600 | 4479億9200万 | -11.41% | - | 1.3 |
05/10 | 2,051 | 2,091 | 2,030 | 2,058 | -0.68% | 2,305,200 | 4512億8122万 | -11.18% | - | 1.31 |
05/09 | 2,080 | 2,091 | 2,053 | 2,072 | -1.1% | 1,501,500 | 4543億5116万 | -10.92% | - | 1.32 |
05/08 | 2,094 | 2,107 | 2,052 | 2,095 | -0.1% | 1,890,700 | 4593億9463万 | -10.28% | - | 1.34 |
05/07 | 2,197 | 2,202 | 2,072 | 2,097 | -10.65% | 4,275,100 | 4598億3320万 | -10.5% | - | 1.34 |
04/26 | 2,328 | 2,349 | 2,311 | 2,347 | +0.17% | 1,836,500 | 5146億5356万 | -0.09% | - | 1.5 |
04/25 | 2,312 | 2,344 | 2,308 | 2,343 | +1.03% | 1,054,900 | 5137億7643万 | -0.21% | - | 1.5 |
04/24 | 2,332 | 2,351 | 2,316 | 2,319 | -0.56% | 1,371,800 | 5085億1368万 | -1.07% | - | 1.48 |
04/23 | 2,329 | 2,354 | 2,322 | 2,332 | +0.65% | 1,238,500 | 5113億6434万 | -0.38% | - | 1.49 |
04/22 | 2,340 | 2,351 | 2,308 | 2,317 | -1.03% | 1,397,500 | 5080億7511万 | -0.86% | - | 1.48 |
04/19 | 2,340 | 2,359 | 2,336 | 2,341 | +0.34% | 1,575,800 | 5133億3787万 | +0.39% | - | 1.49 |
04/18 | 2,374 | 2,377 | 2,330 | 2,333 | -1.6% | 1,323,100 | 5115億8362万 | +0.34% | - | 1.49 |
04/17 | 2,399 | 2,417 | 2,366 | 2,371 | +0.04% | 1,564,100 | 5199億1631万 | +2.24% | - | 1.51 |
04/16 | 2,380 | 2,392 | 2,361 | 2,370 | -0.29% | 1,146,400 | 5196億9703万 | +2.51% | - | 1.51 |
04/15 | 2,400 | 2,419 | 2,374 | 2,377 | +1.15% | 1,510,900 | 5212億3200万 | +3.26% | - | 1.52 |
04/12 | 2,386 | 2,389 | 2,343 | 2,350 | -1.55% | 1,668,900 | 5153億1140万 | +2.53% | - | 1.5 |
04/11 | 2,400 | 2,406 | 2,382 | 2,387 | -0.29% | 1,175,800 | 5234億2482万 | +4.37% | - | 1.52 |
04/10 | 2,380 | 2,398 | 2,366 | 2,394 | -1.28% | 1,039,300 | 5249億5979万 | +4.91% | - | 1.53 |
04/09 | 2,390 | 2,427 | 2,387 | 2,425 | +1.13% | 952,800 | 5317億5751万 | +6.59% | - | 1.55 |
04/08 | 2,431 | 2,439 | 2,381 | 2,398 | -0.83% | 1,427,100 | 5258億3691万 | +5.73% | - | 1.53 |
04/05 | 2,372 | 2,421 | 2,361 | 2,418 | +1.55% | 1,101,700 | 5302億2254万 | +6.94% | - | 1.54 |
04/04 | 2,409 | 2,421 | 2,376 | 2,381 | -0.42% | 1,772,900 | 5221億913万 | +5.78% | - | 1.52 |
04/03 | 2,374 | 2,403 | 2,369 | 2,391 | +0.8% | 1,758,500 | 5243億194万 | +6.46% | - | 1.53 |
04/02 | 2,352 | 2,383 | 2,347 | 2,372 | +2.15% | 1,406,100 | 5201億3559万 | +5.8% | - | 1.51 |
04/01 | 2,318 | 2,350 | 2,316 | 2,322 | +0.52% | 2,270,700 | 5091億7152万 | +3.71% | - | 1.48 |
03/29 | 2,309 | 2,316 | 2,296 | 2,310 | +1.14% | 1,363,200 | 5065億4014万 | +3.17% | 21.64 | 1.31 |
03/28 | 2,298 | 2,303 | 2,273 | 2,284 | -0.87% | 1,261,300 | 5008億3883万 | +2.01% | 21.4 | 1.3 |
03/27 | 2,293 | 2,309 | 2,279 | 2,304 | +0.48% | 1,120,200 | 5052億2446万 | +2.86% | 21.59 | 1.31 |
03/26 | 2,271 | 2,302 | 2,261 | 2,293 | +2.05% | 1,222,300 | 5028億1236万 | +2.32% | 21.49 | 1.3 |
03/25 | 2,245 | 2,251 | 2,227 | 2,247 | -2.73% | 1,113,600 | 4927億2541万 | +0.18% | 21.05 | 1.27 |
03/22 | 2,301 | 2,322 | 2,294 | 2,310 | +2.03% | 1,615,100 | 5065億4014万 | +2.85% | 21.64 | 1.31 |
03/20 | 2,239 | 2,264 | 2,231 | 2,264 | +1.03% | 1,103,800 | 4964億5320万 | +0.67% | 21.21 | 1.28 |
03/19 | 2,215 | 2,250 | 2,204 | 2,241 | +0.63% | 937,900 | 4914億972万 | -0.53% | 21 | 1.27 |
03/18 | 2,213 | 2,230 | 2,201 | 2,227 | +1.64% | 1,076,000 | 4883億3978万 | -1.29% | 20.87 | 1.26 |
03/15 | 2,188 | 2,214 | 2,182 | 2,191 | +0.64% | 1,739,000 | 4804億4565万 | -2.92% | 20.53 | 1.24 |
03/14 | 2,189 | 2,197 | 2,161 | 2,177 | -0.09% | 1,419,800 | 4773億7571万 | -3.76% | 20.4 | 1.23 |
03/13 | 2,191 | 2,193 | 2,147 | 2,179 | -0.37% | 2,096,200 | 4778億1427万 | -3.84% | 20.42 | 1.24 |
03/12 | 2,164 | 2,228 | 2,160 | 2,187 | +3.36% | 3,002,500 | 4795億6853万 | -3.7% | 20.49 | 1.24 |