PBR
2019/06/18~2019/11/13
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 |
11/13 | 216 | 227 | 212 | 212 | -4.5% | 231,300 | 61億3352万 | +5.47% | 226.19 | 4.62 |
11/12 | 210 | 232 | 210 | 222 | +8.29% | 1,105,400 | 64億2284万 | +11% | 236.86 | 4.83 |
11/11 | 201 | 205 | 201 | 205 | +2.5% | 109,300 | 59億3100万 | +3.02% | 218.73 | 4.46 |
11/08 | 200 | 200 | 198 | 200 | 0% | 36,000 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/07 | 200 | 201 | 199 | 200 | 0% | 37,400 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/06 | 200 | 200 | 198 | 200 | 0% | 25,000 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/05 | 197 | 200 | 197 | 200 | +1.01% | 34,000 | 57億8634万 | +1.01% | 213.39 | 4.35 |
11/01 | 200 | 200 | 198 | 198 | -1% | 48,900 | 57億2847万 | +0.51% | 211.26 | 4.31 |
10/31 | 198 | 200 | 198 | 200 | 0% | 27,700 | 57億8634万 | +1.52% | 213.39 | 4.35 |
10/30 | 200 | 200 | 199 | 200 | +0.5% | 14,600 | 57億8634万 | +1.52% | 213.39 | 4.35 |
10/29 | 199 | 200 | 198 | 199 | 0% | 33,100 | 57億5741万 | +1.02% | 212.32 | 4.33 |
10/28 | 199 | 199 | 198 | 199 | +1.02% | 15,200 | 57億5741万 | +1.53% | 212.32 | 4.33 |
10/25 | 199 | 199 | 197 | 197 | 0% | 12,900 | 56億9954万 | +0.51% | 210.19 | 4.29 |
10/24 | 198 | 198 | 196 | 197 | -0.51% | 18,400 | 56億9954万 | +0.51% | 210.19 | 4.29 |
10/23 | 197 | 198 | 196 | 198 | +0.51% | 15,800 | 57億2847万 | +1.02% | 211.26 | 4.31 |
10/21 | 198 | 199 | 194 | 197 | -0.51% | 47,400 | 56億9954万 | +1.03% | 210.19 | 4.29 |
10/18 | 199 | 200 | 198 | 198 | -0.5% | 17,100 | 57億2847万 | +1.54% | 211.26 | 4.31 |
10/17 | 200 | 201 | 198 | 199 | -0.5% | 27,400 | 57億5741万 | +2.05% | 212.32 | 4.33 |
10/16 | 200 | 200 | 198 | 200 | 0% | 18,800 | 57億8634万 | +3.09% | 213.39 | 4.35 |
10/15 | 200 | 200 | 198 | 200 | +0.5% | 34,900 | 57億8634万 | +3.09% | 213.39 | 4.35 |
10/11 | 200 | 200 | 198 | 199 | -0.5% | 11,900 | 57億5741万 | +2.58% | 212.32 | 4.33 |
10/10 | 199 | 200 | 198 | 200 | 0% | 14,000 | 57億8634万 | +3.63% | 213.39 | 4.35 |
10/09 | 200 | 200 | 197 | 200 | +1.01% | 31,500 | 57億8634万 | +4.17% | 213.39 | 4.35 |
10/08 | 197 | 198 | 195 | 198 | +1.02% | 24,300 | 57億2847万 | +3.13% | 211.26 | 4.31 |
10/07 | 198 | 199 | 193 | 196 | -1.01% | 51,500 | 56億7061万 | +2.08% | 209.12 | 4.27 |
10/04 | 193 | 198 | 193 | 198 | +2.06% | 37,100 | 57億2847万 | +3.66% | 211.26 | 4.31 |
10/03 | 191 | 194 | 191 | 194 | 0% | 28,000 | 56億1275万 | +1.57% | 206.99 | 4.22 |
10/02 | 194 | 195 | 192 | 194 | 0% | 16,700 | 56億1275万 | +1.57% | 206.99 | 4.22 |
10/01 | 191 | 194 | 191 | 194 | 0% | 16,200 | 56億1275万 | +2.11% | 206.99 | 4.22 |
09/30 | 191 | 195 | 191 | 194 | +0.52% | 13,600 | 56億1275万 | +2.11% | 206.99 | 4.22 |
09/27 | 196 | 197 | 193 | 193 | -0.52% | 49,100 | 55億8382万 | +1.58% | 205.92 | 4.2 |
09/26 | 192 | 194 | 190 | 194 | +1.04% | 43,000 | 56億1275万 | +2.11% | 206.99 | 4.22 |
09/25 | 190 | 193 | 190 | 192 | 0% | 36,100 | 55億5488万 | +1.05% | 204.85 | 4.18 |
09/24 | 193 | 193 | 191 | 192 | -1.03% | 27,200 | 55億5488万 | +1.05% | 204.85 | 4.18 |
09/20 | 193 | 194 | 192 | 194 | +1.04% | 21,000 | 56億1275万 | +2.11% | 206.99 | 4.22 |
09/19 | 191 | 192 | 190 | 192 | +0.52% | 19,500 | 55億5488万 | +1.05% | 204.85 | 4.18 |
09/18 | 191 | 192 | 189 | 191 | +0.53% | 22,700 | 55億2595万 | +0.53% | 203.79 | 4.16 |
09/17 | 190 | 192 | 189 | 190 | -0.52% | 28,600 | 54億9702万 | 0% | 202.72 | 4.14 |
09/13 | 190 | 191 | 187 | 191 | +1.06% | 36,300 | 55億2595万 | 0% | 203.79 | 4.16 |
09/12 | 190 | 190 | 187 | 189 | -1.05% | 38,800 | 54億6809万 | -1.05% | 201.65 | 4.12 |
09/11 | 191 | 191 | 190 | 191 | +0.53% | 12,200 | 55億2595万 | 0% | 203.79 | 4.16 |
09/10 | 192 | 192 | 187 | 190 | -1.04% | 20,100 | 54億9702万 | -0.52% | 202.72 | 4.14 |
09/09 | 192 | 192 | 191 | 192 | +0.52% | 11,600 | 55億5488万 | 0% | 204.85 | 4.18 |
09/06 | 190 | 191 | 188 | 191 | +0.53% | 20,800 | 55億2595万 | -0.52% | 203.79 | 4.16 |
09/05 | 187 | 190 | 186 | 190 | +2.7% | 19,100 | 54億9702万 | -1.04% | 202.72 | 4.14 |
09/04 | 185 | 186 | 184 | 185 | -0.54% | 33,400 | 53億5236万 | -4.15% | 197.39 | 4.03 |
09/03 | 186 | 187 | 185 | 186 | -1.06% | 9,600 | 53億8129万 | -3.63% | 198.45 | 4.05 |
09/02 | 186 | 188 | 186 | 188 | +0.53% | 16,300 | 54億3916万 | -3.09% | 200.59 | 4.09 |
08/30 | 190 | 190 | 186 | 187 | -1.58% | 21,600 | 54億1023万 | -4.1% | 199.52 | 4.07 |
08/29 | 190 | 190 | 187 | 190 | +1.06% | 33,300 | 54億9702万 | -2.56% | 202.72 | 4.14 |
08/28 | 191 | 191 | 186 | 188 | -0.53% | 23,900 | 54億3916万 | -4.08% | 200.59 | 4.09 |
08/27 | 189 | 189 | 187 | 189 | +0.53% | 24,000 | 54億6809万 | -3.57% | 201.65 | 4.12 |
08/26 | 186 | 189 | 186 | 188 | 0% | 38,600 | 54億3916万 | -4.57% | 200.59 | 4.09 |
08/23 | 189 | 190 | 187 | 188 | -0.53% | 36,100 | 54億3916万 | -4.57% | 200.59 | 4.09 |
08/22 | 190 | 194 | 189 | 189 | 0% | 18,900 | 54億6809万 | -4.06% | 201.65 | 4.12 |
08/21 | 188 | 189 | 187 | 189 | 0% | 24,000 | 54億6809万 | -4.55% | 201.65 | 4.12 |
08/20 | 195 | 195 | 187 | 189 | -2.07% | 70,700 | 54億6809万 | -4.55% | 201.65 | 4.12 |
08/19 | 201 | 201 | 192 | 193 | -2.53% | 93,500 | 55億8382万 | -2.53% | 205.92 | 4.2 |
08/16 | 193 | 203 | 192 | 198 | +1.54% | 105,500 | 57億2847万 | -0.5% | 211.26 | 4.31 |
08/15 | 195 | 196 | 185 | 195 | -1.52% | 86,000 | 56億4168万 | -2.01% | 208.06 | 4.25 |
08/14 | 199 | 200 | 196 | 198 | 0% | 25,300 | 57億2847万 | -0.5% | 211.26 | 4.31 |
08/13 | 198 | 199 | 194 | 198 | 0% | 57,000 | 57億2847万 | -0.5% | 211.26 | 4.31 |
08/09 | 196 | 198 | 194 | 198 | +1.54% | 50,600 | 57億2847万 | -0.5% | 211.26 | 4.31 |
08/08 | 195 | 198 | 194 | 195 | -0.51% | 17,800 | 56億4168万 | -1.52% | 208.06 | 4.25 |
08/07 | 194 | 197 | 194 | 196 | +1.55% | 57,800 | 56億7061万 | -1.01% | 209.12 | 4.27 |
08/06 | 192 | 197 | 191 | 193 | -1.03% | 45,500 | 55億8382万 | -2.53% | 205.92 | 4.2 |
08/05 | 195 | 197 | 193 | 195 | -1.52% | 50,600 | 56億4168万 | -1.52% | 208.06 | 4.25 |
08/02 | 198 | 200 | 198 | 198 | -1% | 46,600 | 57億2847万 | +0.51% | 211.26 | 4.31 |
08/01 | 198 | 200 | 198 | 200 | 0% | 13,500 | 57億8634万 | +1.52% | 213.39 | 4.35 |
07/31 | 202 | 204 | 198 | 200 | -1.48% | 45,900 | 57億8634万 | +2.04% | 213.39 | 4.35 |
07/30 | 202 | 204 | 202 | 203 | -0.49% | 26,000 | 58億7313万 | +4.1% | 216.59 | 4.42 |
07/29 | 204 | 205 | 204 | 204 | 0% | 49,800 | 59億206万 | +5.15% | 217.66 | 4.44 |
07/26 | 202 | 204 | 201 | 204 | +1.49% | 31,900 | 59億206万 | +5.15% | 217.66 | 4.44 |
07/25 | 203 | 203 | 200 | 201 | -0.5% | 26,000 | 58億1527万 | +4.15% | 214.46 | 4.38 |
07/24 | 205 | 205 | 198 | 202 | -0.98% | 62,200 | 58億4420万 | +5.21% | 215.52 | 4.4 |
07/23 | 205 | 205 | 202 | 204 | +0.49% | 69,800 | 59億206万 | +6.25% | 217.66 | 4.44 |
07/22 | 197 | 206 | 195 | 203 | +4.1% | 101,600 | 58億7313万 | +6.28% | 216.59 | 4.42 |
07/19 | 191 | 198 | 191 | 195 | +1.56% | 91,500 | 56億4168万 | +2.63% | 208.06 | 4.25 |
07/18 | 194 | 194 | 192 | 192 | -1.54% | 45,400 | 55億5488万 | +1.05% | 204.85 | 4.18 |
07/17 | 193 | 198 | 193 | 195 | -0.51% | 45,400 | 56億4168万 | +2.63% | 208.06 | 4.25 |
07/16 | 198 | 198 | 195 | 196 | -1.51% | 45,000 | 56億7061万 | +3.16% | 209.12 | 4.27 |
07/12 | 203 | 204 | 198 | 199 | -1.97% | 71,200 | 57億5741万 | +5.29% | 212.32 | 4.33 |
07/11 | 209 | 209 | 200 | 203 | -0.98% | 242,800 | 58億7313万 | +7.98% | 216.59 | 4.42 |
07/10 | 199 | 208 | 198 | 205 | +4.59% | 336,000 | 59億3100万 | +9.04% | 218.73 | 4.46 |
07/09 | 194 | 199 | 194 | 196 | +0.51% | 82,000 | 56億7061万 | +4.81% | 209.12 | 4.27 |
07/08 | 195 | 196 | 195 | 195 | 0% | 24,100 | 56億4168万 | +4.84% | 208.06 | 4.25 |
07/05 | 193 | 197 | 193 | 195 | +1.04% | 33,400 | 56億4168万 | +5.41% | 208.06 | 4.25 |
07/04 | 192 | 195 | 192 | 193 | +1.05% | 28,000 | 55億8382万 | +4.32% | 205.92 | 4.2 |
07/03 | 197 | 198 | 190 | 191 | -1.04% | 118,100 | 55億2595万 | +3.8% | 203.79 | 4.16 |
07/02 | 185 | 196 | 184 | 193 | +4.32% | 171,000 | 55億8382万 | +4.89% | 205.92 | 4.2 |
07/01 | 183 | 185 | 183 | 185 | +0.54% | 35,100 | 53億5236万 | +0.54% | 197.39 | 4.03 |
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 |