PBR
2019/01/30~2019/06/28
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 |
06/28 | 182 | 192 | 182 | 184 | +1.66% | 139,600 | 53億2343万 | +0.55% | 196.32 | 4.01 |
06/27 | 183 | 185 | 180 | 181 | -1.09% | 31,700 | 52億3664万 | -1.09% | 193.12 | 3.94 |
06/26 | 180 | 188 | 179 | 183 | +2.23% | 118,600 | 52億9450万 | 0% | 195.25 | 3.98 |
06/25 | 181 | 181 | 179 | 179 | -1.1% | 35,600 | 51億7877万 | -2.19% | 190.98 | 3.9 |
06/24 | 182 | 182 | 181 | 181 | -1.63% | 47,400 | 52億3664万 | -1.09% | 193.12 | 3.94 |
06/21 | 186 | 187 | 184 | 184 | -1.6% | 31,300 | 53億2343万 | +0.55% | 196.32 | 4.01 |
06/20 | 186 | 190 | 185 | 187 | -0.53% | 41,900 | 54億1023万 | +2.19% | 199.52 | 4.07 |
06/19 | 185 | 188 | 185 | 188 | +3.87% | 47,500 | 54億3916万 | +2.73% | 200.59 | 4.09 |
06/18 | 185 | 185 | 181 | 181 | -2.69% | 36,900 | 52億3664万 | -0.55% | 193.12 | 3.94 |
06/17 | 187 | 187 | 186 | 186 | -1.06% | 19,700 | 53億8129万 | +2.2% | 198.45 | 4.05 |
06/14 | 190 | 190 | 188 | 188 | 0% | 29,500 | 54億3916万 | +3.87% | 200.59 | 4.09 |
06/13 | 188 | 189 | 187 | 188 | -1.05% | 29,300 | 54億3916万 | +3.3% | 200.59 | 4.09 |
06/12 | 187 | 193 | 186 | 190 | +1.6% | 56,900 | 54億9702万 | +4.4% | 202.72 | 4.14 |
06/11 | 183 | 188 | 183 | 187 | +2.19% | 46,500 | 54億1023万 | +2.75% | 199.52 | 4.07 |
06/10 | 182 | 184 | 182 | 183 | +0.55% | 23,000 | 52億9450万 | 0% | 195.25 | 3.98 |
06/07 | 181 | 184 | 180 | 182 | -1.09% | 57,200 | 52億6557万 | -0.55% | 194.19 | 3.96 |
06/06 | 183 | 185 | 183 | 184 | +0.55% | 32,400 | 53億2343万 | 0% | 196.32 | 4.01 |
06/05 | 183 | 184 | 180 | 183 | +1.67% | 47,800 | 52億9450万 | -1.08% | 195.25 | 3.98 |
06/04 | 176 | 180 | 175 | 180 | +1.69% | 46,100 | 52億770万 | -2.7% | 192.05 | 3.92 |
06/03 | 176 | 177 | 175 | 177 | -1.12% | 39,900 | 51億2091万 | -4.84% | 188.85 | 3.85 |
05/31 | 181 | 183 | 178 | 179 | -2.19% | 69,700 | 51億7877万 | -4.28% | 190.98 | 3.9 |
05/30 | 180 | 184 | 180 | 183 | +0.55% | 25,200 | 52億9450万 | -2.66% | 195.25 | 3.98 |
05/29 | 181 | 183 | 180 | 182 | -0.55% | 47,000 | 52億6557万 | -3.7% | 194.19 | 3.96 |
05/28 | 184 | 186 | 183 | 183 | 0% | 40,900 | 52億9450万 | -3.68% | 195.25 | 3.98 |
05/27 | 180 | 185 | 179 | 183 | +1.1% | 53,400 | 52億9450万 | -4.19% | 195.25 | 3.98 |
05/24 | 178 | 181 | 177 | 181 | 0% | 101,400 | 52億3664万 | -5.73% | 193.12 | 3.94 |
05/23 | 187 | 188 | 180 | 181 | -2.69% | 104,100 | 52億3664万 | -6.22% | 193.12 | 3.94 |
05/22 | 179 | 207 | 179 | 186 | +5.08% | 1,643,300 | 53億8129万 | -3.63% | 198.45 | 4.05 |
05/21 | 182 | 182 | 174 | 177 | -3.28% | 100,400 | 51億2091万 | -8.76% | 188.85 | 3.85 |
05/20 | 178 | 184 | 178 | 183 | +2.23% | 65,100 | 52億9450万 | -6.15% | 195.25 | 3.98 |
05/17 | 178 | 180 | 176 | 179 | +3.47% | 54,100 | 51億7877万 | -8.67% | 190.98 | 3.9 |
05/16 | 177 | 177 | 172 | 173 | -1.14% | 37,700 | 50億518万 | -12.18% | 184.58 | 3.77 |
05/15 | 172 | 176 | 172 | 175 | +1.74% | 52,900 | 50億6304万 | -11.62% | 186.72 | 3.81 |
05/14 | 167 | 175 | 167 | 172 | -2.82% | 126,700 | 49億7625万 | -13.13% | 183.52 | 3.75 |
05/13 | 190 | 190 | 177 | 177 | -7.33% | 123,900 | 51億2091万 | -11.06% | 188.85 | 3.85 |
05/10 | 195 | 198 | 191 | 191 | -3.05% | 62,700 | 55億2595万 | -4.5% | 203.79 | 4.16 |
05/09 | 198 | 200 | 197 | 197 | -1.01% | 33,500 | 56億9954万 | -1.5% | 210.19 | 4.29 |
05/08 | 200 | 200 | 197 | 199 | -0.5% | 53,300 | 57億5741万 | -0.5% | 212.32 | 4.33 |
05/07 | 196 | 201 | 196 | 200 | +1.01% | 58,300 | 57億8634万 | 0% | 213.39 | 4.35 |
04/26 | 198 | 198 | 196 | 198 | +0.51% | 30,700 | 57億2847万 | -1% | 211.26 | 4.31 |
04/25 | 195 | 198 | 195 | 197 | 0% | 27,200 | 56億9954万 | -1.5% | 210.19 | 4.29 |
04/24 | 196 | 198 | 196 | 197 | 0% | 45,800 | 56億9954万 | -1.5% | 210.19 | 4.29 |
04/23 | 196 | 197 | 195 | 197 | +0.51% | 28,200 | 56億9954万 | -1.5% | 210.19 | 4.29 |
04/22 | 203 | 203 | 195 | 196 | -3.45% | 112,800 | 56億7061万 | -1.51% | 209.12 | 4.27 |
04/19 | 207 | 209 | 203 | 203 | -1.93% | 94,200 | 58億7313万 | +2.01% | 216.59 | 4.42 |
04/18 | 207 | 208 | 206 | 207 | +0.49% | 15,000 | 59億8886万 | +4.02% | 220.86 | 4.51 |
04/17 | 207 | 209 | 201 | 206 | -0.96% | 110,800 | 59億5993万 | +3.52% | 219.79 | 4.49 |
04/16 | 209 | 210 | 208 | 208 | -0.95% | 42,700 | 60億1779万 | +4.52% | 221.93 | 4.53 |
04/15 | 206 | 213 | 206 | 210 | +1.94% | 107,500 | 60億7565万 | +6.06% | 224.06 | 4.57 |
04/12 | 200 | 217 | 200 | 206 | +3.52% | 303,800 | 59億5993万 | +4.04% | 219.79 | 4.49 |
04/11 | 200 | 202 | 199 | 199 | -1% | 22,500 | 57億5741万 | +0.51% | 212.32 | 4.33 |
04/10 | 200 | 204 | 199 | 201 | 0% | 54,000 | 58億1527万 | +1.52% | 214.46 | 4.38 |
04/09 | 202 | 202 | 195 | 201 | -0.99% | 102,400 | 58億1527万 | +1.01% | 214.46 | 4.38 |
04/08 | 208 | 208 | 203 | 203 | -0.98% | 82,800 | 58億7313万 | +2.01% | 216.59 | 4.42 |
04/05 | 199 | 206 | 198 | 205 | +3.02% | 113,200 | 59億3100万 | +3.02% | 218.73 | 4.46 |
04/04 | 196 | 205 | 196 | 199 | +1.02% | 171,300 | 57億5741万 | 0% | 212.32 | 4.33 |
04/03 | 194 | 197 | 194 | 197 | +1.03% | 35,000 | 56億9954万 | -1.01% | 210.19 | 4.29 |
04/02 | 199 | 200 | 195 | 195 | -1.02% | 66,200 | 56億4168万 | -2.01% | 208.06 | 4.25 |
04/01 | 194 | 198 | 194 | 197 | +1.55% | 61,800 | 56億9954万 | -1.5% | 210.19 | 4.29 |
03/29 | 196 | 196 | 192 | 194 | -1.52% | 47,400 | 56億1275万 | -3% | 109.58 | 4.88 |
03/28 | 198 | 198 | 196 | 197 | 0% | 52,400 | 56億9954万 | -1.5% | 111.28 | 4.96 |
03/27 | 190 | 198 | 190 | 197 | +2.07% | 100,000 | 56億9954万 | -1.5% | 111.28 | 4.96 |
03/26 | 191 | 193 | 190 | 193 | +1.05% | 69,000 | 55億8382万 | -3.5% | 109.02 | 4.86 |
03/25 | 192 | 193 | 190 | 191 | -2.55% | 60,700 | 55億2595万 | -4.98% | 107.89 | 4.81 |
03/22 | 196 | 197 | 195 | 196 | -0.51% | 35,300 | 56億7061万 | -2.49% | 110.71 | 4.93 |
03/20 | 195 | 200 | 195 | 197 | +1.03% | 61,800 | 56億9954万 | -1.99% | 111.28 | 4.96 |
03/19 | 192 | 195 | 192 | 195 | +1.56% | 52,100 | 56億4168万 | -2.99% | 110.15 | 4.91 |
03/18 | 196 | 197 | 191 | 192 | -1.54% | 61,800 | 55億5488万 | -4.48% | 108.45 | 4.83 |
03/15 | 199 | 199 | 195 | 195 | -1.52% | 66,900 | 56億4168万 | -3.47% | 110.15 | 4.91 |
03/14 | 198 | 200 | 197 | 198 | 0% | 44,600 | 57億2847万 | -1.98% | 111.84 | 4.98 |
03/13 | 202 | 202 | 198 | 198 | -1.98% | 48,600 | 57億2847万 | -2.46% | 111.84 | 4.98 |
03/12 | 198 | 203 | 198 | 202 | +3.06% | 67,700 | 58億4420万 | -0.49% | 114.1 | 5.08 |
03/11 | 196 | 197 | 192 | 196 | 0% | 81,600 | 56億7061万 | -3.92% | 110.71 | 4.93 |
03/08 | 203 | 203 | 196 | 196 | -4.39% | 122,100 | 56億7061万 | -3.92% | 110.71 | 4.93 |
03/07 | 212 | 213 | 205 | 205 | -3.3% | 71,100 | 59億3100万 | 0% | 115.8 | 5.16 |
03/06 | 213 | 216 | 211 | 212 | -0.47% | 62,000 | 61億3352万 | +3.41% | 119.75 | 5.33 |
03/05 | 215 | 216 | 212 | 213 | -1.84% | 91,200 | 61億6245万 | +3.9% | 120.31 | 5.36 |
03/04 | 204 | 217 | 203 | 217 | +6.37% | 221,200 | 62億7818万 | +5.34% | 122.57 | 5.46 |
03/01 | 202 | 204 | 202 | 204 | +0.99% | 61,700 | 59億206万 | -0.97% | 115.23 | 5.13 |
02/28 | 201 | 203 | 201 | 202 | +0.5% | 71,000 | 58億4420万 | -1.94% | 114.1 | 5.08 |
02/27 | 198 | 202 | 197 | 201 | +1.52% | 92,200 | 58億1527万 | -2.9% | 113.54 | 5.06 |
02/26 | 202 | 202 | 197 | 198 | -1.98% | 85,900 | 57億2847万 | -4.35% | 111.84 | 4.98 |
02/25 | 198 | 202 | 198 | 202 | +2.02% | 85,500 | 58億4420万 | -2.88% | 114.1 | 5.08 |
02/22 | 198 | 201 | 197 | 198 | -1.49% | 67,400 | 57億2847万 | -5.26% | 111.84 | 4.98 |
02/21 | 199 | 201 | 199 | 201 | +0.5% | 93,900 | 58億1527万 | -4.29% | 113.54 | 5.06 |
02/20 | 200 | 202 | 200 | 200 | -1.48% | 103,800 | 57億8634万 | -4.76% | 112.97 | 5.03 |
02/19 | 200 | 204 | 200 | 203 | +0.5% | 59,400 | 58億7313万 | -3.79% | 114.67 | 5.11 |
02/18 | 198 | 203 | 198 | 202 | +2.54% | 128,000 | 58億4420万 | -4.27% | 114.1 | 5.08 |
02/15 | 198 | 200 | 194 | 197 | -2.48% | 79,700 | 56億9954万 | -6.64% | 111.28 | 4.96 |
02/14 | 198 | 204 | 198 | 202 | +0.5% | 60,900 | 58億4420万 | -4.27% | 114.1 | 5.08 |
02/13 | 200 | 202 | 198 | 201 | +0.5% | 58,800 | 58億1527万 | -4.74% | 113.54 | 5.06 |
02/12 | 200 | 202 | 197 | 200 | +0.5% | 74,600 | 57億8634万 | -5.21% | 112.97 | 5.03 |
02/08 | 202 | 206 | 198 | 199 | -4.33% | 175,800 | 57億5741万 | -5.24% | 112.41 | 5.01 |
02/07 | 208 | 210 | 206 | 208 | -0.48% | 68,900 | 60億1779万 | -0.95% | 117.49 | 5.23 |
02/06 | 214 | 215 | 208 | 209 | -1.88% | 88,600 | 60億4672万 | 0% | 118.06 | 5.26 |
02/05 | 207 | 213 | 207 | 213 | +1.91% | 40,400 | 61億6245万 | +2.4% | 120.31 | 5.36 |
02/04 | 207 | 212 | 206 | 209 | +0.97% | 58,300 | 60億4672万 | +1.46% | 118.06 | 5.26 |
02/01 | 215 | 217 | 207 | 207 | -4.61% | 138,600 | 59億8886万 | +0.49% | 116.93 | 5.21 |
01/31 | 212 | 220 | 212 | 217 | +1.88% | 74,800 | 62億7818万 | +5.85% | 122.57 | 5.46 |
01/30 | 221 | 221 | 213 | 213 | -3.18% | 84,800 | 61億6245万 | +3.9% | 120.31 | 5.36 |