PBR
2019/06/12~2019/11/07
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 |
11/07 | 3,020 | 3,080 | 2,989 | 3,005 | -1.31% | 11,300 | 225億3750万 | +5.03% | - | 0.75 |
11/06 | 3,115 | 3,115 | 3,045 | 3,045 | -1.93% | 9,800 | 228億3750万 | +6.92% | - | 0.76 |
11/05 | 3,130 | 3,160 | 3,075 | 3,105 | -1.27% | 16,100 | 232億8750万 | +9.45% | - | 0.78 |
11/01 | 3,035 | 3,150 | 3,010 | 3,145 | +0.64% | 15,200 | 235億8750万 | +11.25% | - | 0.79 |
10/31 | 3,080 | 3,145 | 3,065 | 3,125 | +1.3% | 26,700 | 234億3750万 | +11.05% | - | 0.78 |
10/30 | 3,000 | 3,085 | 2,987 | 3,085 | +1.65% | 41,300 | 231億3750万 | +10.06% | - | 0.77 |
10/29 | 2,849 | 3,095 | 2,726 | 3,035 | +6.64% | 67,900 | 227億6250万 | +8.74% | - | 0.76 |
10/28 | 2,830 | 2,847 | 2,818 | 2,846 | +0.64% | 10,700 | 213億4500万 | +2.26% | - | 0.71 |
10/25 | 2,805 | 2,828 | 2,785 | 2,828 | +1.11% | 11,800 | 212億1000万 | +1.76% | - | 0.71 |
10/24 | 2,800 | 2,800 | 2,735 | 2,797 | +0.65% | 9,900 | 209億7750万 | +0.65% | - | 0.7 |
10/23 | 2,796 | 2,816 | 2,765 | 2,779 | -0.86% | 7,000 | 208億4250万 | -0.07% | - | 0.7 |
10/21 | 2,765 | 2,803 | 2,753 | 2,803 | +1.37% | 5,700 | 210億2250万 | +0.75% | - | 0.7 |
10/18 | 2,748 | 2,778 | 2,733 | 2,765 | +1.21% | 8,100 | 207億3750万 | -0.61% | - | 0.69 |
10/17 | 2,781 | 2,805 | 2,715 | 2,732 | -2.71% | 13,000 | 204億9000万 | -1.76% | - | 0.68 |
10/16 | 2,801 | 2,850 | 2,795 | 2,808 | +0.5% | 9,800 | 210億6000万 | +1.01% | - | 0.7 |
10/15 | 2,787 | 2,814 | 2,760 | 2,794 | +1.9% | 9,900 | 209億5500万 | +0.68% | - | 0.7 |
10/11 | 2,764 | 2,764 | 2,697 | 2,742 | -0.58% | 6,800 | 205億6500万 | -1.01% | - | 0.69 |
10/10 | 2,747 | 2,758 | 2,691 | 2,758 | +0.88% | 5,100 | 206億8500万 | -0.18% | - | 0.69 |
10/09 | 2,737 | 2,737 | 2,691 | 2,734 | -0.26% | 4,600 | 205億500万 | -0.91% | - | 0.68 |
10/08 | 2,735 | 2,772 | 2,729 | 2,741 | +0.18% | 6,200 | 205億5750万 | -0.58% | - | 0.69 |
10/07 | 2,755 | 2,755 | 2,713 | 2,736 | -0.65% | 3,900 | 205億2000万 | -0.69% | - | 0.68 |
10/04 | 2,757 | 2,771 | 2,731 | 2,754 | +0.47% | 6,400 | 206億5500万 | +0.18% | - | 0.69 |
10/03 | 2,800 | 2,800 | 2,726 | 2,741 | -3.66% | 7,200 | 205億5750万 | -0.07% | - | 0.69 |
10/02 | 2,767 | 2,845 | 2,759 | 2,845 | +2.37% | 16,200 | 213億3750万 | +3.95% | - | 0.71 |
10/01 | 2,690 | 2,779 | 2,690 | 2,779 | +3.35% | 9,800 | 208億4250万 | +1.83% | - | 0.7 |
09/30 | 2,720 | 2,743 | 2,685 | 2,689 | -2.92% | 11,200 | 201億6750万 | -1.43% | - | 0.67 |
09/27 | 2,791 | 2,833 | 2,770 | 2,770 | -2.5% | 18,700 | 207億7500万 | +1.43% | - | 0.69 |
09/26 | 2,815 | 2,865 | 2,815 | 2,841 | +0.21% | 12,500 | 213億750万 | +4.14% | - | 0.71 |
09/25 | 2,829 | 2,840 | 2,809 | 2,835 | +0.04% | 11,200 | 212億6250万 | +4.11% | - | 0.71 |
09/24 | 2,783 | 2,840 | 2,783 | 2,834 | +1.21% | 10,100 | 212億5500万 | +4.23% | - | 0.71 |
09/20 | 2,780 | 2,823 | 2,766 | 2,800 | -0.99% | 8,800 | 210億 | +3.21% | - | 0.7 |
09/19 | 2,750 | 2,828 | 2,750 | 2,828 | +2.69% | 9,200 | 212億1000万 | +4.35% | - | 0.71 |
09/18 | 2,788 | 2,800 | 2,730 | 2,754 | -2.62% | 8,800 | 206億5500万 | +1.74% | - | 0.69 |
09/17 | 2,791 | 2,845 | 2,743 | 2,828 | -0.21% | 15,600 | 212億1000万 | +4.62% | - | 0.71 |
09/13 | 2,810 | 2,834 | 2,785 | 2,834 | +1.43% | 18,300 | 212億5500万 | +5.12% | - | 0.71 |
09/12 | 2,790 | 2,810 | 2,768 | 2,794 | -0.39% | 11,700 | 209億5500万 | +3.9% | - | 0.7 |
09/11 | 2,750 | 2,806 | 2,745 | 2,805 | +1.85% | 12,400 | 210億3750万 | +4.55% | - | 0.7 |
09/10 | 2,719 | 2,756 | 2,707 | 2,754 | +2% | 4,900 | 206億5500万 | +2.8% | - | 0.69 |
09/09 | 2,663 | 2,700 | 2,657 | 2,700 | +0.97% | 4,700 | 202億5000万 | +0.97% | - | 0.68 |
09/06 | 2,699 | 2,700 | 2,664 | 2,674 | -0.3% | 4,200 | 200億5500万 | 0% | - | 0.67 |
09/05 | 2,579 | 2,688 | 2,579 | 2,682 | +4.11% | 7,600 | 201億1500万 | +0.26% | - | 0.67 |
09/04 | 2,635 | 2,635 | 2,571 | 2,576 | -2.65% | 7,500 | 193億2000万 | -3.74% | - | 0.64 |
09/03 | 2,693 | 2,711 | 2,638 | 2,646 | -1.75% | 6,900 | 198億4500万 | -1.34% | - | 0.66 |
09/02 | 2,672 | 2,710 | 2,672 | 2,693 | +0.75% | 4,700 | 201億9750万 | +0.34% | - | 0.67 |
08/30 | 2,607 | 2,690 | 2,607 | 2,673 | +2.93% | 4,800 | 200億4750万 | -0.63% | - | 0.67 |
08/29 | 2,600 | 2,600 | 2,582 | 2,597 | -0.12% | 9,600 | 194億7750万 | -3.74% | - | 0.65 |
08/28 | 2,604 | 2,618 | 2,594 | 2,600 | -0.04% | 5,700 | 195億 | -4.02% | - | 0.65 |
08/27 | 2,660 | 2,666 | 2,594 | 2,601 | -0.99% | 10,200 | 195億750万 | -4.27% | - | 0.65 |
08/26 | 2,700 | 2,700 | 2,624 | 2,627 | -4.68% | 11,200 | 197億250万 | -3.53% | - | 0.66 |
08/23 | 2,771 | 2,771 | 2,739 | 2,756 | -0.36% | 4,500 | 206億7000万 | +1.03% | - | 0.69 |
08/22 | 2,703 | 2,770 | 2,692 | 2,766 | +2.41% | 9,100 | 207億4500万 | +1.62% | - | 0.69 |
08/21 | 2,702 | 2,713 | 2,688 | 2,701 | -0.33% | 9,300 | 202億5750万 | -0.74% | - | 0.68 |
08/20 | 2,731 | 2,733 | 2,700 | 2,710 | -0.91% | 5,100 | 203億2500万 | -0.48% | - | 0.68 |
08/19 | 2,687 | 2,754 | 2,687 | 2,735 | +1.79% | 8,000 | 205億1250万 | +0.29% | - | 0.68 |
08/16 | 2,681 | 2,715 | 2,681 | 2,687 | -1.21% | 4,500 | 201億5250万 | -1.58% | - | 0.67 |
08/15 | 2,669 | 2,722 | 2,657 | 2,720 | -1.23% | 4,800 | 204億 | -0.55% | - | 0.68 |
08/14 | 2,699 | 2,754 | 2,684 | 2,754 | +3.18% | 10,800 | 206億5500万 | +0.58% | - | 0.69 |
08/13 | 2,650 | 2,684 | 2,642 | 2,669 | +0.57% | 8,800 | 200億1750万 | -2.59% | - | 0.67 |
08/09 | 2,692 | 2,692 | 2,647 | 2,654 | +0.19% | 4,100 | 199億500万 | -3.39% | - | 0.66 |
08/08 | 2,649 | 2,703 | 2,641 | 2,649 | 0% | 6,400 | 198億6750万 | -3.88% | - | 0.66 |
08/07 | 2,672 | 2,683 | 2,646 | 2,649 | -1.82% | 16,700 | 198億6750万 | -4.16% | - | 0.66 |
08/06 | 2,600 | 2,715 | 2,570 | 2,698 | +2.12% | 17,100 | 202億3500万 | -2.7% | - | 0.68 |
08/05 | 2,687 | 2,687 | 2,599 | 2,642 | -1.67% | 24,600 | 198億1500万 | -4.93% | - | 0.66 |
08/02 | 2,737 | 2,737 | 2,658 | 2,687 | -0.81% | 22,200 | 201億5250万 | -3.35% | - | 0.67 |
08/01 | 2,690 | 2,717 | 2,665 | 2,709 | +0.48% | 6,300 | 203億1750万 | -2.59% | - | 0.68 |
07/31 | 2,745 | 2,745 | 2,687 | 2,696 | -1.35% | 6,600 | 202億2000万 | -2.95% | - | 0.67 |
07/30 | 2,703 | 2,734 | 2,626 | 2,733 | +1.56% | 26,800 | 204億9750万 | -1.58% | - | 0.68 |
07/29 | 2,850 | 2,850 | 2,636 | 2,691 | -5.38% | 33,800 | 201億8250万 | -2.99% | - | 0.67 |
07/26 | 2,828 | 2,853 | 2,820 | 2,844 | -1.22% | 6,500 | 213億3000万 | +2.67% | - | 0.71 |
07/25 | 2,887 | 2,887 | 2,851 | 2,879 | +0.66% | 15,000 | 215億9250万 | +4.2% | - | 0.72 |
07/24 | 2,805 | 2,864 | 2,803 | 2,860 | +1.96% | 12,400 | 214億5000万 | +3.89% | - | 0.72 |
07/23 | 2,756 | 2,813 | 2,756 | 2,805 | +1.93% | 9,000 | 210億3750万 | +2.3% | - | 0.7 |
07/22 | 2,740 | 2,763 | 2,730 | 2,752 | +0.29% | 5,400 | 206億4000万 | +0.62% | - | 0.69 |
07/19 | 2,632 | 2,744 | 2,632 | 2,744 | +4.69% | 11,500 | 205億8000万 | +0.48% | - | 0.69 |
07/18 | 2,735 | 2,735 | 2,617 | 2,621 | -4.03% | 12,500 | 196億5750万 | -3.96% | - | 0.66 |
07/17 | 2,774 | 2,774 | 2,725 | 2,731 | -1.3% | 5,800 | 204億8250万 | -0.04% | - | 0.68 |
07/16 | 2,779 | 2,783 | 2,753 | 2,767 | -0.97% | 3,300 | 207億5250万 | +1.32% | - | 0.69 |
07/12 | 2,797 | 2,809 | 2,758 | 2,794 | -1.03% | 7,600 | 209億5500万 | +2.46% | - | 0.7 |
07/11 | 2,809 | 2,836 | 2,802 | 2,823 | +0.68% | 8,200 | 211億7250万 | +3.79% | - | 0.71 |
07/10 | 2,785 | 2,816 | 2,785 | 2,804 | +0.68% | 9,700 | 210億3000万 | +3.43% | - | 0.7 |
07/09 | 2,801 | 2,820 | 2,769 | 2,785 | -0.78% | 9,200 | 208億8750万 | +2.96% | - | 0.7 |
07/08 | 2,820 | 2,820 | 2,774 | 2,807 | -1.16% | 15,900 | 210億5250万 | +4.16% | - | 0.7 |
07/05 | 2,836 | 2,859 | 2,810 | 2,840 | -1.39% | 11,200 | 213億 | +5.81% | - | 0.71 |
07/04 | 2,874 | 2,880 | 2,827 | 2,880 | +0.31% | 8,600 | 216億 | +7.74% | - | 0.72 |
07/03 | 2,874 | 2,880 | 2,836 | 2,871 | +0.1% | 20,100 | 215億3250万 | +7.85% | - | 0.72 |
07/02 | 2,837 | 2,871 | 2,807 | 2,868 | +1.34% | 19,600 | 215億1000万 | +8.23% | - | 0.72 |
07/01 | 2,788 | 2,830 | 2,745 | 2,830 | +5.2% | 26,100 | 212億2500万 | +7.24% | - | 0.71 |
06/28 | 2,671 | 2,719 | 2,659 | 2,690 | -0.44% | 7,800 | 201億7500万 | +2.32% | - | 0.67 |
06/27 | 2,636 | 2,707 | 2,636 | 2,702 | +2.5% | 7,300 | 202億6500万 | +2.97% | - | 0.68 |
06/26 | 2,650 | 2,719 | 2,632 | 2,636 | -1.31% | 13,300 | 197億7000万 | +0.65% | - | 0.66 |
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 |