PBR
2019/01/25~2019/06/25
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 |
06/25 | 2,705 | 2,721 | 2,652 | 2,671 | +0.6% | 19,200 | 200億3250万 | +2.02% | - | 0.67 |
06/24 | 2,631 | 2,659 | 2,604 | 2,655 | +2.47% | 9,300 | 199億1250万 | +1.53% | - | 0.66 |
06/21 | 2,680 | 2,690 | 2,591 | 2,591 | -2.63% | 29,100 | 194億3250万 | -0.88% | - | 0.65 |
06/20 | 2,640 | 2,675 | 2,618 | 2,661 | +0.91% | 6,800 | 199億5750万 | +1.72% | - | 0.67 |
06/19 | 2,625 | 2,654 | 2,592 | 2,637 | +2.41% | 9,300 | 197億7750万 | +0.92% | - | 0.66 |
06/18 | 2,615 | 2,632 | 2,575 | 2,575 | -2.46% | 7,100 | 193億1250万 | -1.45% | - | 0.64 |
06/17 | 2,641 | 2,650 | 2,591 | 2,640 | -0.49% | 6,200 | 198億 | +0.96% | - | 0.66 |
06/14 | 2,683 | 2,683 | 2,648 | 2,653 | -1.12% | 5,800 | 198億9750万 | +1.41% | - | 0.66 |
06/13 | 2,714 | 2,720 | 2,670 | 2,683 | -1.14% | 13,500 | 201億2250万 | +2.6% | - | 0.67 |
06/12 | 2,696 | 2,741 | 2,696 | 2,714 | +0.15% | 6,400 | 203億5500万 | +3.87% | - | 0.68 |
06/11 | 2,644 | 2,719 | 2,644 | 2,710 | +1.84% | 6,400 | 203億2500万 | +4.07% | - | 0.68 |
06/10 | 2,650 | 2,670 | 2,605 | 2,661 | +2.27% | 8,600 | 199億5750万 | +2.46% | - | 0.67 |
06/07 | 2,598 | 2,620 | 2,571 | 2,602 | -0.15% | 7,500 | 195億1500万 | +0.31% | - | 0.65 |
06/06 | 2,642 | 2,653 | 2,587 | 2,606 | -1.77% | 11,900 | 195億4500万 | +0.62% | - | 0.65 |
06/05 | 2,577 | 2,663 | 2,577 | 2,653 | +4% | 18,600 | 198億9750万 | +1.92% | - | 0.66 |
06/04 | 2,544 | 2,566 | 2,521 | 2,551 | +0.99% | 11,700 | 191億3250万 | -2.34% | - | 0.64 |
06/03 | 2,559 | 2,559 | 2,509 | 2,526 | -1.41% | 13,800 | 189億4500万 | -3.7% | - | 0.63 |
05/31 | 2,585 | 2,602 | 2,536 | 2,562 | -1.42% | 14,100 | 192億1500万 | -2.81% | - | 0.64 |
05/30 | 2,550 | 2,600 | 2,530 | 2,599 | +1.21% | 6,800 | 194億9250万 | -1.74% | - | 0.65 |
05/29 | 2,568 | 2,592 | 2,555 | 2,568 | -1.53% | 7,400 | 192億6000万 | -3.24% | - | 0.64 |
05/28 | 2,560 | 2,623 | 2,560 | 2,608 | +1.16% | 5,700 | 195億6000万 | -2.07% | - | 0.65 |
05/27 | 2,553 | 2,590 | 2,540 | 2,578 | +0.7% | 4,500 | 193億3500万 | -3.45% | - | 0.65 |
05/24 | 2,565 | 2,567 | 2,528 | 2,560 | -0.27% | 19,100 | 192億 | -4.3% | - | 0.64 |
05/23 | 2,621 | 2,621 | 2,543 | 2,567 | -1.95% | 15,600 | 192億5250万 | -4.29% | - | 0.64 |
05/22 | 2,635 | 2,655 | 2,616 | 2,618 | +0.46% | 5,800 | 196億3500万 | -2.6% | - | 0.66 |
05/21 | 2,613 | 2,613 | 2,542 | 2,606 | -0.27% | 12,900 | 195億4500万 | -3.27% | - | 0.65 |
05/20 | 2,644 | 2,644 | 2,603 | 2,613 | -1.28% | 6,800 | 195億9750万 | -3.26% | - | 0.65 |
05/17 | 2,629 | 2,670 | 2,594 | 2,647 | +2.56% | 13,700 | 198億5250万 | -2.32% | - | 0.66 |
05/16 | 2,668 | 2,668 | 2,579 | 2,581 | -2.68% | 20,300 | 193億5750万 | -4.97% | - | 0.65 |
05/15 | 2,659 | 2,659 | 2,590 | 2,652 | +1.22% | 16,400 | 198億9000万 | -2.64% | - | 0.66 |
05/14 | 2,637 | 2,638 | 2,591 | 2,620 | -1.17% | 22,500 | 196億5000万 | -3.99% | - | 0.66 |
05/13 | 2,680 | 2,745 | 2,650 | 2,651 | +0.42% | 30,500 | 198億8250万 | -3% | - | 0.66 |
05/10 | 2,649 | 2,671 | 2,593 | 2,640 | +0.65% | 26,800 | 198億 | -3.37% | - | 0.66 |
05/09 | 2,548 | 2,750 | 2,510 | 2,623 | +5% | 105,900 | 196億7250万 | -3.95% | - | 0.66 |
05/08 | 2,543 | 2,543 | 2,470 | 2,498 | -1.89% | 22,600 | 187億3500万 | -8.63% | - | 0.63 |
05/07 | 2,600 | 2,612 | 2,514 | 2,546 | -0.78% | 44,600 | 190億9500万 | -7.15% | - | 0.64 |
04/26 | 2,452 | 2,593 | 2,435 | 2,566 | +1.74% | 46,300 | 192億4500万 | -6.49% | - | 0.64 |
04/25 | 2,900 | 2,990 | 2,450 | 2,522 | -13.48% | 164,400 | 189億1500万 | -8.29% | - | 0.63 |
04/24 | 2,884 | 2,928 | 2,860 | 2,915 | +1.53% | 21,600 | 218億6250万 | +5.69% | - | 0.73 |
04/23 | 2,844 | 2,888 | 2,832 | 2,871 | +1.23% | 12,300 | 215億3250万 | +4.44% | - | 0.72 |
04/22 | 2,867 | 2,867 | 2,799 | 2,836 | -0.67% | 11,400 | 212億7000万 | +3.43% | - | 0.71 |
04/19 | 2,815 | 2,872 | 2,815 | 2,855 | +2.51% | 18,100 | 214億1250万 | +4.35% | - | 0.71 |
04/18 | 2,840 | 2,840 | 2,774 | 2,785 | -1.59% | 7,700 | 208億8750万 | +2.05% | - | 0.7 |
04/17 | 2,799 | 2,839 | 2,788 | 2,830 | +1.11% | 8,500 | 212億2500万 | +3.82% | - | 0.71 |
04/16 | 2,779 | 2,806 | 2,775 | 2,799 | +0.72% | 5,500 | 209億9250万 | +2.79% | - | 0.7 |
04/15 | 2,693 | 2,782 | 2,693 | 2,779 | +3.31% | 11,100 | 208億4250万 | +2.17% | - | 0.7 |
04/12 | 2,711 | 2,712 | 2,689 | 2,690 | -1.43% | 7,400 | 201億7500万 | -1.03% | - | 0.67 |
04/11 | 2,720 | 2,745 | 2,700 | 2,729 | -0.29% | 7,900 | 204億6750万 | +0.33% | - | 0.68 |
04/10 | 2,717 | 2,745 | 2,717 | 2,737 | -1.08% | 5,100 | 205億2750万 | +0.48% | - | 0.68 |
04/09 | 2,750 | 2,775 | 2,730 | 2,767 | -0.61% | 8,600 | 207億5250万 | +1.43% | - | 0.69 |
04/08 | 2,815 | 2,826 | 2,769 | 2,784 | -1.1% | 5,800 | 208億8000万 | +2.02% | - | 0.7 |
04/05 | 2,808 | 2,817 | 2,791 | 2,815 | +0.5% | 7,900 | 211億1250万 | +3.19% | - | 0.7 |
04/04 | 2,801 | 2,827 | 2,783 | 2,801 | +0.04% | 13,800 | 210億750万 | +2.83% | - | 0.7 |
04/03 | 2,757 | 2,800 | 2,749 | 2,800 | +1.49% | 17,500 | 210億 | +2.9% | - | 0.7 |
04/02 | 2,739 | 2,779 | 2,739 | 2,759 | +1.17% | 19,400 | 206億9250万 | +1.58% | - | 0.69 |
04/01 | 2,630 | 2,745 | 2,630 | 2,727 | +4.16% | 34,600 | 204億5250万 | +0.48% | - | 0.68 |
03/29 | 2,612 | 2,634 | 2,612 | 2,618 | +0.08% | 9,300 | 196億3500万 | -3.43% | - | 0.57 |
03/28 | 2,652 | 2,659 | 2,608 | 2,616 | -3.18% | 21,400 | 196億2000万 | -3.5% | - | 0.57 |
03/27 | 2,610 | 2,709 | 2,610 | 2,702 | -0.3% | 13,500 | 202億6500万 | -0.33% | - | 0.59 |
03/26 | 2,586 | 2,711 | 2,586 | 2,710 | +4.92% | 24,100 | 203億2500万 | +0.04% | - | 0.59 |
03/25 | 2,676 | 2,676 | 2,579 | 2,583 | -5.25% | 22,600 | 193億7250万 | -4.62% | - | 0.56 |
03/22 | 2,712 | 2,739 | 2,686 | 2,726 | +0.52% | 14,600 | 204億4500万 | +0.52% | - | 0.59 |
03/20 | 2,700 | 2,719 | 2,689 | 2,712 | +0.22% | 9,000 | 203億4000万 | +0.11% | - | 0.59 |
03/19 | 2,696 | 2,722 | 2,676 | 2,706 | +0.56% | 13,700 | 202億9500万 | -0.04% | - | 0.59 |
03/18 | 2,693 | 2,706 | 2,657 | 2,691 | +0.34% | 17,700 | 201億8250万 | -0.52% | - | 0.59 |
03/15 | 2,679 | 2,721 | 2,678 | 2,682 | -0.11% | 26,400 | 201億1500万 | -0.67% | - | 0.58 |
03/14 | 2,719 | 2,724 | 2,674 | 2,685 | -0.67% | 19,300 | 201億3750万 | -0.48% | - | 0.59 |
03/13 | 2,712 | 2,727 | 2,683 | 2,703 | -1.74% | 22,700 | 202億7250万 | +0.33% | - | 0.59 |
03/12 | 2,740 | 2,777 | 2,734 | 2,751 | +0.59% | 16,800 | 206億3250万 | +2.34% | - | 0.6 |
03/11 | 2,720 | 2,757 | 2,693 | 2,735 | +0.18% | 15,900 | 205億1250万 | +2.01% | - | 0.6 |
03/08 | 2,713 | 2,734 | 2,661 | 2,730 | -0.36% | 32,900 | 204億7500万 | +2.17% | - | 0.59 |
03/07 | 2,799 | 2,799 | 2,698 | 2,740 | -2.77% | 34,400 | 205億5000万 | +2.85% | - | 0.6 |
03/06 | 2,838 | 2,841 | 2,807 | 2,818 | -0.6% | 14,200 | 211億3500万 | +6.02% | - | 0.61 |
03/05 | 2,790 | 2,835 | 2,764 | 2,835 | +1.54% | 26,000 | 212億6250万 | +7.18% | - | 0.62 |
03/04 | 2,756 | 2,794 | 2,747 | 2,792 | +1.34% | 27,700 | 209億4000万 | +6.32% | - | 0.61 |
03/01 | 2,725 | 2,760 | 2,720 | 2,755 | +1.06% | 16,100 | 206億6250万 | +5.52% | - | 0.6 |
02/28 | 2,714 | 2,760 | 2,712 | 2,726 | 0% | 36,500 | 204億4500万 | +5.05% | - | 0.59 |
02/27 | 2,680 | 2,727 | 2,676 | 2,726 | +1.79% | 15,800 | 204億4500万 | +5.82% | - | 0.59 |
02/26 | 2,689 | 2,699 | 2,648 | 2,678 | -0.7% | 22,300 | 200億8500万 | +4.77% | - | 0.58 |
02/25 | 2,674 | 2,697 | 2,670 | 2,697 | +1.81% | 20,000 | 202億2750万 | +6.18% | - | 0.59 |
02/22 | 2,615 | 2,657 | 2,602 | 2,649 | +1.07% | 15,900 | 198億6750万 | +4.99% | - | 0.58 |
02/21 | 2,630 | 2,650 | 2,613 | 2,621 | -0.38% | 20,800 | 196億5750万 | +4.59% | - | 0.57 |
02/20 | 2,641 | 2,670 | 2,624 | 2,631 | -0.64% | 16,200 | 197億3250万 | +5.58% | - | 0.57 |
02/19 | 2,665 | 2,693 | 2,634 | 2,648 | -1.49% | 29,100 | 198億6000万 | +6.82% | - | 0.58 |
02/18 | 2,656 | 2,693 | 2,656 | 2,688 | +0.75% | 13,800 | 201億6000万 | +9.18% | - | 0.59 |
02/15 | 2,650 | 2,681 | 2,641 | 2,668 | +0.19% | 16,600 | 200億1000万 | +9.21% | - | 0.58 |
02/14 | 2,656 | 2,690 | 2,641 | 2,663 | +0.11% | 14,300 | 199億7250万 | +9.77% | - | 0.58 |
02/13 | 2,695 | 2,701 | 2,630 | 2,660 | -0.04% | 33,600 | 199億5000万 | +10.42% | - | 0.58 |
02/12 | 2,571 | 2,685 | 2,568 | 2,661 | +3.54% | 42,500 | 199億5750万 | +11.15% | - | 0.58 |
02/08 | 2,562 | 2,626 | 2,540 | 2,570 | -1.49% | 42,100 | 192億7500万 | +8.26% | - | 0.56 |
02/07 | 2,584 | 2,626 | 2,579 | 2,609 | +0.97% | 20,100 | 195億6750万 | +10.64% | - | 0.57 |
02/06 | 2,570 | 2,607 | 2,546 | 2,584 | +0.54% | 39,700 | 193億8000万 | +10.29% | - | 0.56 |
02/05 | 2,548 | 2,583 | 2,520 | 2,570 | +0.43% | 36,400 | 192億7500万 | +10.73% | - | 0.56 |
02/04 | 2,557 | 2,591 | 2,536 | 2,559 | +1.35% | 35,200 | 191億9250万 | +11.45% | - | 0.56 |
02/01 | 2,545 | 2,568 | 2,518 | 2,525 | -0.12% | 32,600 | 189億3750万 | +10.94% | - | 0.55 |
01/31 | 2,607 | 2,607 | 2,524 | 2,528 | -2.09% | 40,200 | 189億6000万 | +11.71% | - | 0.55 |
01/30 | 2,510 | 2,648 | 2,505 | 2,582 | +3.03% | 125,200 | 193億6500万 | +14.5% | - | 0.56 |
01/29 | 2,341 | 2,506 | 2,298 | 2,506 | +6.28% | 130,800 | 187億9500万 | +11.78% | - | 0.55 |
01/28 | 2,449 | 2,449 | 2,346 | 2,358 | -2.48% | 15,800 | 176億8500万 | +5.6% | - | 0.51 |
01/25 | 2,398 | 2,460 | 2,380 | 2,418 | +2.46% | 70,900 | 181億3500万 | +8.48% | - | 0.53 |