PBR
2019/05/29~2019/10/23
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 |
10/23 | 1,059 | 1,074 | 1,051 | 1,070 | +1.71% | 191,200 | 1139億5822万 | +4.19% | - | 2.08 |
10/21 | 1,038 | 1,057 | 1,033 | 1,052 | +1.25% | 163,300 | 1120億4116万 | +2.33% | - | 2.04 |
10/18 | 1,039 | 1,060 | 1,035 | 1,039 | -0.1% | 95,300 | 1106億5663万 | +0.78% | - | 2.02 |
10/17 | 1,049 | 1,062 | 1,038 | 1,040 | -1.52% | 270,500 | 1107億6313万 | +0.58% | - | 2.02 |
10/16 | 1,040 | 1,058 | 1,032 | 1,056 | +2.92% | 263,800 | 1124億6718万 | +1.93% | - | 2.05 |
10/15 | 1,035 | 1,040 | 1,022 | 1,026 | +0.98% | 236,000 | 1092億7209万 | -1.16% | - | 1.99 |
10/11 | 1,001 | 1,025 | 987 | 1,016 | +2.32% | 248,700 | 1082億706万 | -2.4% | - | 1.97 |
10/10 | 998 | 998 | 977 | 993 | -0.4% | 206,200 | 1057億5749万 | -4.79% | - | 1.93 |
10/09 | 983 | 1,006 | 980 | 997 | +0.2% | 230,000 | 1061億8350万 | -4.78% | - | 1.93 |
10/08 | 999 | 1,002 | 982 | 995 | -1% | 278,000 | 1059億7049万 | -5.33% | - | 1.93 |
10/07 | 1,010 | 1,015 | 990 | 1,005 | -0.1% | 125,200 | 1070億3552万 | -4.92% | - | 1.95 |
10/04 | 991 | 1,007 | 979 | 1,006 | +2.03% | 202,400 | 1071億4203万 | -5.18% | - | 1.95 |
10/03 | 989 | 993 | 977 | 986 | -2.95% | 168,500 | 1050億1197万 | -7.59% | - | 1.91 |
10/02 | 1,019 | 1,026 | 1,003 | 1,016 | -1.93% | 166,000 | 1082億706万 | -5.4% | - | 1.97 |
10/01 | 1,023 | 1,044 | 1,015 | 1,036 | +1.37% | 102,900 | 1103億3712万 | -4.16% | - | 2.01 |
09/30 | 1,024 | 1,029 | 1,006 | 1,022 | -1.06% | 117,000 | 1088億4607万 | -5.98% | - | 1.98 |
09/27 | 1,047 | 1,050 | 1,010 | 1,033 | -1.05% | 164,300 | 1100億1761万 | -5.4% | - | 2 |
09/26 | 1,041 | 1,085 | 1,033 | 1,044 | +2.55% | 316,300 | 1111億8914万 | -4.66% | - | 2.03 |
09/25 | 998 | 1,018 | 991 | 1,018 | +1.6% | 124,000 | 1084億2006万 | -7.03% | - | 1.98 |
09/24 | 1,018 | 1,022 | 996 | 1,002 | -1.28% | 262,500 | 1067億1601万 | -8.58% | - | 1.94 |
09/20 | 1,021 | 1,021 | 992 | 1,015 | -1.65% | 286,100 | 1081億55万 | -7.39% | - | 1.97 |
09/19 | 1,039 | 1,053 | 1,024 | 1,032 | -0.48% | 185,400 | 1099億1110万 | -5.84% | - | 2 |
09/18 | 1,073 | 1,077 | 1,024 | 1,037 | -2.99% | 264,900 | 1104億4362万 | -5.3% | - | 2.01 |
09/17 | 1,067 | 1,075 | 1,043 | 1,069 | -0.28% | 245,100 | 1138億5172万 | -2.29% | - | 2.07 |
09/13 | 1,100 | 1,100 | 1,042 | 1,072 | -1.29% | 320,700 | 1141億7122万 | -1.83% | - | 2.08 |
09/12 | 1,145 | 1,147 | 1,080 | 1,086 | -4.15% | 305,900 | 1156億6227万 | -0.28% | - | 2.11 |
09/11 | 1,118 | 1,136 | 1,118 | 1,133 | +2.07% | 232,800 | 1206億6791万 | +4.33% | - | 2.2 |
09/10 | 1,109 | 1,111 | 1,099 | 1,110 | +1.09% | 168,400 | 1182億1834万 | +2.59% | - | 2.15 |
09/09 | 1,093 | 1,102 | 1,093 | 1,098 | +0.46% | 82,200 | 1169億4030万 | +1.57% | - | 2.13 |
09/06 | 1,103 | 1,104 | 1,081 | 1,093 | -0.64% | 136,600 | 1164億779万 | +1.39% | - | 2.12 |
09/05 | 1,071 | 1,108 | 1,071 | 1,100 | +3% | 126,600 | 1171億5331万 | +2.14% | - | 2.13 |
09/04 | 1,097 | 1,097 | 1,068 | 1,068 | -3.44% | 122,300 | 1137億4521万 | -0.93% | - | 2.07 |
09/03 | 1,098 | 1,113 | 1,090 | 1,106 | +0.36% | 95,000 | 1177億9233万 | +2.41% | - | 2.15 |
09/02 | 1,120 | 1,122 | 1,090 | 1,102 | -3.08% | 148,900 | 1173億6632万 | +1.85% | - | 2.14 |
08/30 | 1,118 | 1,166 | 1,105 | 1,137 | +2.16% | 234,600 | 1210億9392万 | +4.99% | - | 2.21 |
08/29 | 1,147 | 1,156 | 1,097 | 1,113 | -2.54% | 707,100 | 1185億3785万 | +2.77% | - | 2.16 |
08/28 | 1,166 | 1,175 | 1,134 | 1,142 | -2.97% | 348,300 | 1216億2644万 | +5.35% | - | 2.22 |
08/27 | 1,177 | 1,200 | 1,144 | 1,177 | 0% | 257,000 | 1253億5404万 | +8.58% | - | 2.28 |
08/26 | 1,150 | 1,187 | 1,147 | 1,177 | -1.09% | 236,600 | 1253億5404万 | +8.78% | - | 2.28 |
08/23 | 1,161 | 1,205 | 1,152 | 1,190 | +3.75% | 482,800 | 1267億3858万 | +10.19% | - | 2.31 |
08/22 | 1,130 | 1,175 | 1,129 | 1,147 | +3.8% | 352,400 | 1221億5895万 | +6.7% | - | 2.23 |
08/21 | 1,054 | 1,130 | 1,054 | 1,105 | +4.64% | 298,400 | 846億9302万 | +2.89% | - | 1.51 |
08/20 | 1,035 | 1,056 | 1,035 | 1,056 | +2.23% | 47,800 | 809億3740万 | -1.86% | - | 1.44 |
08/19 | 1,024 | 1,043 | 1,021 | 1,033 | +2.68% | 53,200 | 791億7456万 | -4.44% | - | 1.41 |
08/16 | 999 | 1,023 | 999 | 1,006 | -0.59% | 34,900 | 771億514万 | -7.28% | - | 1.37 |
08/15 | 983 | 1,012 | 978 | 1,012 | -0.59% | 59,400 | 775億6501万 | -7.16% | - | 1.38 |
08/14 | 1,027 | 1,034 | 1,014 | 1,018 | +1.5% | 89,800 | 780億2488万 | -7.03% | - | 1.39 |
08/13 | 993 | 1,005 | 970 | 1,003 | -1.67% | 112,700 | 768億7520万 | -8.82% | - | 1.37 |
08/09 | 1,017 | 1,032 | 1,014 | 1,020 | +1.59% | 68,600 | 781億7817万 | -7.86% | - | 1.39 |
08/08 | 1,018 | 1,018 | 1,001 | 1,004 | -0.3% | 101,300 | 769億5185万 | -9.87% | - | 1.37 |
08/07 | 1,021 | 1,027 | 999 | 1,007 | -1.85% | 114,800 | 771億8178万 | -10.01% | - | 1.38 |
08/06 | 1,054 | 1,063 | 988 | 1,026 | -4.65% | 264,800 | 786億3804万 | -8.96% | - | 1.4 |
08/05 | 1,019 | 1,120 | 964 | 1,076 | +5.28% | 469,400 | 824億7030万 | -5.11% | - | 1.47 |
08/02 | 1,051 | 1,057 | 1,011 | 1,022 | -4.84% | 125,900 | 783億3146万 | -10.11% | - | 1.4 |
08/01 | 1,106 | 1,106 | 1,063 | 1,074 | -4.28% | 192,600 | 823億1701万 | -5.87% | - | 1.47 |
07/31 | 1,116 | 1,139 | 1,116 | 1,122 | -1.32% | 124,300 | 859億9599万 | -1.75% | - | 1.53 |
07/30 | 1,135 | 1,147 | 1,130 | 1,137 | +0.18% | 76,200 | 871億4567万 | -0.61% | - | 1.55 |
07/29 | 1,121 | 1,140 | 1,115 | 1,135 | +0.44% | 72,900 | 869億9238万 | -0.87% | - | 1.55 |
07/26 | 1,121 | 1,133 | 1,110 | 1,130 | -0.35% | 62,300 | 866億915万 | -1.48% | - | 1.54 |
07/25 | 1,156 | 1,156 | 1,133 | 1,134 | -0.61% | 64,300 | 869億1573万 | -1.31% | - | 1.55 |
07/24 | 1,146 | 1,154 | 1,133 | 1,141 | +0.26% | 42,100 | 874億5225万 | -0.87% | - | 1.56 |
07/23 | 1,137 | 1,145 | 1,125 | 1,138 | +1.16% | 44,700 | 872億2231万 | -1.13% | - | 1.55 |
07/22 | 1,128 | 1,145 | 1,122 | 1,125 | -0.27% | 51,400 | 862億2030万 | -2.34% | - | 1.54 |
07/19 | 1,088 | 1,136 | 1,085 | 1,128 | +4.35% | 60,900 | 864億5022万 | -2.25% | - | 1.54 |
07/18 | 1,122 | 1,126 | 1,076 | 1,081 | -3.74% | 90,400 | 828億4813万 | -6.49% | - | 1.48 |
07/17 | 1,157 | 1,176 | 1,118 | 1,123 | -2.52% | 119,600 | 860億6702万 | -3.27% | - | 1.53 |
07/16 | 1,172 | 1,179 | 1,152 | 1,152 | -1.79% | 98,600 | 882億8958万 | -0.86% | - | 1.57 |
07/12 | 1,149 | 1,183 | 1,146 | 1,173 | +2.99% | 106,600 | 898億9903万 | +0.86% | - | 1.6 |
07/11 | 1,134 | 1,143 | 1,126 | 1,139 | +0.44% | 80,100 | 872億9326万 | -2.06% | - | 1.56 |
07/10 | 1,138 | 1,143 | 1,127 | 1,134 | +0.09% | 99,700 | 869億1006万 | -2.49% | - | 1.55 |
07/09 | 1,157 | 1,157 | 1,129 | 1,133 | -1.65% | 68,200 | 868億3342万 | -2.75% | - | 1.55 |
07/08 | 1,180 | 1,180 | 1,151 | 1,152 | -2.46% | 58,600 | 882億8958万 | -1.03% | - | 1.57 |
07/05 | 1,188 | 1,194 | 1,169 | 1,181 | +0.77% | 47,500 | 905億1215万 | +1.64% | - | 1.61 |
07/04 | 1,159 | 1,180 | 1,155 | 1,172 | +1.91% | 53,800 | 898億2239万 | +0.95% | - | 1.6 |
07/03 | 1,186 | 1,187 | 1,145 | 1,150 | -4.17% | 94,400 | 881億3630万 | -0.86% | - | 1.57 |
07/02 | 1,191 | 1,210 | 1,172 | 1,200 | -0.83% | 84,300 | 919億6832万 | +3.45% | - | 1.64 |
07/01 | 1,170 | 1,210 | 1,165 | 1,210 | +6.05% | 66,900 | 927億3472万 | +4.58% | - | 1.65 |
06/28 | 1,121 | 1,141 | 1,115 | 1,141 | +1.6% | 98,100 | 874億4654万 | -1.04% | - | 1.56 |
06/27 | 1,110 | 1,129 | 1,109 | 1,123 | +1.81% | 85,000 | 860億6702万 | -2.6% | - | 1.53 |
06/26 | 1,145 | 1,147 | 1,100 | 1,103 | -4.67% | 125,200 | 845億3421万 | -4.5% | - | 1.51 |
06/25 | 1,179 | 1,185 | 1,154 | 1,157 | -1.7% | 53,500 | 886億7279万 | 0% | - | 1.58 |
06/24 | 1,179 | 1,183 | 1,163 | 1,177 | -0.25% | 37,700 | 902億559万 | +1.82% | - | 1.61 |
06/21 | 1,193 | 1,206 | 1,173 | 1,180 | +0.25% | 80,500 | 904億3551万 | +2.08% | - | 1.61 |
06/20 | 1,185 | 1,194 | 1,170 | 1,177 | -1.09% | 68,900 | 902億559万 | +1.82% | - | 1.61 |
06/19 | 1,148 | 1,195 | 1,145 | 1,190 | +5.78% | 113,800 | 912億192万 | +2.85% | - | 1.62 |
06/18 | 1,160 | 1,161 | 1,121 | 1,125 | -3.18% | 95,100 | 862億2030万 | -2.93% | - | 1.54 |
06/17 | 1,185 | 1,187 | 1,162 | 1,162 | -2.68% | 43,700 | 890億5599万 | 0% | - | 1.59 |
06/14 | 1,196 | 1,211 | 1,186 | 1,194 | +1.02% | 87,000 | 915億848万 | +2.58% | - | 1.63 |
06/13 | 1,174 | 1,192 | 1,158 | 1,182 | -0.42% | 108,100 | 905億8879万 | +1.11% | - | 1.61 |
06/12 | 1,170 | 1,197 | 1,170 | 1,187 | +2.06% | 95,500 | 909億7199万 | +1.37% | - | 1.62 |
06/11 | 1,165 | 1,171 | 1,148 | 1,163 | -1.11% | 143,100 | 891億3263万 | -0.68% | - | 1.59 |
06/10 | 1,180 | 1,180 | 1,151 | 1,176 | +1.82% | 42,800 | 901億2895万 | +0.17% | - | 1.61 |
06/07 | 1,140 | 1,158 | 1,136 | 1,155 | +1.32% | 55,600 | 885億1951万 | -1.79% | - | 1.58 |
06/06 | 1,170 | 1,175 | 1,136 | 1,140 | -3.63% | 77,000 | 873億6990万 | -3.47% | - | 1.56 |
06/05 | 1,175 | 1,189 | 1,155 | 1,183 | +5.16% | 74,600 | 906億6543万 | -0.17% | - | 1.62 |
06/04 | 1,117 | 1,125 | 1,089 | 1,125 | +2.18% | 67,500 | 862億2030万 | -5.3% | - | 1.54 |
06/03 | 1,118 | 1,123 | 1,090 | 1,101 | -3.93% | 88,100 | 843億8093万 | -7.63% | - | 1.5 |
05/31 | 1,152 | 1,159 | 1,135 | 1,146 | -1.55% | 75,500 | 878億2974万 | -4.5% | - | 1.56 |
05/30 | 1,135 | 1,186 | 1,134 | 1,164 | +1.39% | 145,800 | 892億927万 | -3.4% | - | 1.59 |
05/29 | 1,119 | 1,155 | 1,110 | 1,148 | +1.95% | 104,100 | 879億8302万 | -5.12% | - | 1.57 |