PBR
2019/02/26~2019/08/01
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 |
08/01 | 542 | 542 | 541 | 541 | 0% | 1,100 | 34億289万 | -0.92% | 86.3 | 1.68 |
07/31 | 541 | 541 | 541 | 541 | +0.19% | 100 | 34億289万 | -0.92% | 86.3 | 1.68 |
07/30 | 540 | 540 | 540 | 540 | -1.82% | 2,000 | 33億9660万 | -1.1% | 86.14 | 1.68 |
07/26 | 550 | 550 | 550 | 550 | +0.18% | 2,000 | 34億5950万 | +0.55% | 87.73 | 1.71 |
07/25 | 540 | 549 | 540 | 549 | +1.1% | 3,200 | 34億5321万 | +0.37% | 87.57 | 1.7 |
07/24 | 541 | 545 | 537 | 543 | -0.55% | 1,600 | 34億1547万 | -0.91% | 86.62 | 1.69 |
07/23 | 551 | 555 | 540 | 546 | +0.55% | 3,500 | 34億3434万 | -0.36% | 87.1 | 1.69 |
07/22 | 538 | 543 | 538 | 543 | -0.91% | 1,100 | 34億1547万 | -0.91% | 86.62 | 1.69 |
07/19 | 550 | 553 | 547 | 548 | 0% | 3,400 | 34億4692万 | -0.18% | 87.42 | 1.7 |
07/18 | 544 | 548 | 544 | 548 | +0.92% | 200 | 34億4692万 | -0.18% | 87.42 | 1.7 |
07/17 | 545 | 550 | 536 | 543 | 0% | 2,300 | 34億1547万 | -1.09% | 86.62 | 1.69 |
07/16 | 549 | 549 | 543 | 543 | -0.91% | 1,700 | 34億1547万 | -1.09% | 86.62 | 1.69 |
07/12 | 547 | 548 | 547 | 548 | +0.18% | 1,400 | 34億4692万 | -0.18% | 87.42 | 1.7 |
07/11 | 550 | 550 | 547 | 547 | +0.74% | 1,100 | 34億4063万 | -0.36% | 87.26 | 1.7 |
07/10 | 543 | 543 | 543 | 543 | -0.18% | 800 | 34億1547万 | -1.27% | 86.62 | 1.69 |
07/09 | 548 | 548 | 543 | 544 | -0.18% | 2,500 | 34億2176万 | -1.09% | 86.78 | 1.69 |
07/08 | 545 | 549 | 540 | 545 | 0% | 6,300 | 34億2805万 | -1.09% | 86.94 | 1.69 |
07/05 | 545 | 545 | 545 | 545 | -1.45% | 6,200 | 34億2805万 | -1.09% | 86.94 | 1.69 |
07/04 | 546 | 555 | 546 | 553 | +1.28% | 1,300 | 34億7837万 | +0.18% | 88.21 | 1.72 |
07/03 | 551 | 552 | 546 | 546 | 0% | 3,400 | 34億3434万 | -1.09% | 87.1 | 1.69 |
07/02 | 556 | 556 | 546 | 546 | -1.8% | 1,800 | 34億3434万 | -1.09% | 87.1 | 1.69 |
07/01 | 548 | 556 | 548 | 556 | +1.65% | 5,900 | 34億9724万 | +0.54% | 88.69 | 1.73 |
06/28 | 547 | 547 | 547 | 547 | 0% | 200 | 34億4063万 | -0.91% | 87.26 | 1.7 |
06/27 | 545 | 548 | 545 | 547 | +0.18% | 3,600 | 34億4063万 | -1.08% | 87.26 | 1.7 |
06/26 | 546 | 546 | 546 | 546 | -0.18% | 2,000 | 34億3434万 | -1.27% | 87.1 | 1.69 |
06/25 | 546 | 548 | 546 | 547 | 0% | 1,300 | 34億4063万 | -1.08% | 87.26 | 1.7 |
06/24 | 556 | 557 | 546 | 547 | -1.44% | 2,400 | 34億4063万 | -1.26% | 87.26 | 1.7 |
06/21 | 555 | 555 | 555 | 555 | 0% | 100 | 34億9095万 | +0.18% | 88.53 | 1.72 |
06/20 | 571 | 571 | 555 | 555 | -1.77% | 800 | 34億9095万 | +0.18% | 88.53 | 1.72 |
06/19 | 565 | 565 | 565 | 565 | +1.44% | 500 | 35億5385万 | +1.99% | 90.13 | 1.75 |
06/18 | 547 | 557 | 547 | 557 | +2.01% | 2,100 | 35億353万 | +0.54% | 88.85 | 1.73 |
06/14 | 547 | 547 | 546 | 546 | -0.36% | 2,000 | 34億3434万 | -1.44% | 87.1 | 1.69 |
06/12 | 548 | 548 | 548 | 548 | 0% | 100 | 34億4692万 | -1.26% | 87.42 | 1.7 |
06/11 | 550 | 550 | 548 | 548 | -0.18% | 1,100 | 34億4692万 | -1.26% | 87.42 | 1.7 |
06/10 | 548 | 550 | 548 | 549 | -0.18% | 4,300 | 34億5321万 | -1.26% | 87.57 | 1.7 |
06/07 | 550 | 550 | 550 | 550 | -0.54% | 3,500 | 34億5950万 | -1.08% | 87.73 | 1.71 |
06/05 | 553 | 554 | 552 | 553 | +0.18% | 1,200 | 34億7837万 | -0.72% | 88.21 | 1.72 |
06/04 | 551 | 555 | 551 | 552 | -0.54% | 1,500 | 34億7208万 | -0.9% | 88.05 | 1.71 |
06/03 | 555 | 555 | 555 | 555 | 0% | 100 | 34億9095万 | -0.54% | 88.53 | 1.72 |
05/31 | 555 | 555 | 555 | 555 | 0% | 300 | 34億9095万 | -0.54% | 88.53 | 1.72 |
05/30 | 559 | 562 | 555 | 555 | -1.42% | 3,700 | 34億9095万 | -0.72% | 88.53 | 1.72 |
05/29 | 568 | 570 | 559 | 563 | +0.9% | 1,700 | 35億4127万 | +0.72% | 89.81 | 1.75 |
05/28 | 557 | 558 | 557 | 558 | +0.18% | 1,400 | 35億982万 | -0.18% | 89.01 | 1.73 |
05/27 | 557 | 557 | 557 | 557 | +1.09% | 100 | 35億353万 | -0.54% | 88.85 | 1.73 |
05/24 | 551 | 551 | 551 | 551 | -0.72% | 100 | 34億6579万 | -1.78% | 87.89 | 1.71 |
05/23 | 551 | 555 | 551 | 555 | +0.73% | 200 | 34億9095万 | -1.07% | 88.53 | 1.72 |
05/22 | 554 | 556 | 551 | 551 | -0.18% | 2,100 | 34億6579万 | -1.96% | 87.89 | 1.71 |
05/21 | 554 | 556 | 551 | 552 | +0.73% | 1,200 | 34億7208万 | -1.95% | 88.05 | 1.71 |
05/20 | 559 | 559 | 548 | 548 | -1.26% | 3,600 | 34億4692万 | -2.66% | 87.42 | 1.7 |
05/17 | 559 | 559 | 555 | 555 | -0.72% | 500 | 34億9095万 | -1.6% | 88.53 | 1.72 |
05/16 | 556 | 559 | 556 | 559 | +0.18% | 800 | 35億1611万 | -1.06% | 89.17 | 1.73 |
05/15 | 550 | 558 | 550 | 558 | +1.45% | 2,200 | 35億982万 | -1.24% | 89.01 | 1.73 |
05/14 | 551 | 558 | 550 | 550 | -2.83% | 4,000 | 34億5950万 | -2.65% | 87.73 | 1.71 |
05/13 | 557 | 566 | 556 | 566 | +1.25% | 2,400 | 35億6014万 | 0% | 90.29 | 1.76 |
05/10 | 559 | 568 | 559 | 559 | -0.89% | 2,000 | 35億1611万 | -1.24% | 89.17 | 1.73 |
05/09 | 559 | 564 | 559 | 564 | +1.08% | 200 | 35億4756万 | -0.35% | 89.97 | 1.75 |
05/08 | 558 | 564 | 558 | 558 | +0.18% | 1,000 | 35億982万 | -1.59% | 89.01 | 1.73 |
05/07 | 559 | 563 | 557 | 557 | -1.07% | 1,800 | 35億353万 | -1.94% | 88.85 | 1.73 |
04/26 | 562 | 563 | 561 | 563 | +0.36% | 1,900 | 35億4127万 | -1.23% | 89.81 | 1.75 |
04/25 | 562 | 562 | 561 | 561 | -0.36% | 800 | 35億2869万 | -1.75% | 89.49 | 1.74 |
04/24 | 563 | 563 | 562 | 563 | -0.53% | 1,300 | 35億4127万 | -1.75% | 89.81 | 1.75 |
04/23 | 571 | 574 | 563 | 566 | -1.22% | 5,600 | 35億6014万 | -1.39% | 90.29 | 1.76 |
04/22 | 568 | 576 | 568 | 573 | +1.96% | 300 | 36億417万 | -0.35% | 91.4 | 1.78 |
04/19 | 569 | 569 | 562 | 562 | -1.23% | 2,400 | 35億3498万 | -2.43% | 89.65 | 1.74 |
04/18 | 566 | 569 | 566 | 569 | +1.25% | 1,100 | 35億7901万 | -1.56% | 90.76 | 1.77 |
04/17 | 566 | 566 | 562 | 562 | -0.88% | 2,400 | 35億3498万 | -2.94% | 89.65 | 1.74 |
04/16 | 564 | 570 | 564 | 567 | -0.53% | 900 | 35億6643万 | -2.24% | 90.45 | 1.76 |
04/15 | 571 | 571 | 570 | 570 | -0.7% | 200 | 35億8530万 | -1.89% | 90.92 | 1.77 |
04/12 | 564 | 575 | 564 | 574 | +0.17% | 2,000 | 36億1046万 | -1.37% | 91.56 | 1.78 |
04/10 | 566 | 577 | 566 | 573 | +0.88% | 1,500 | 36億417万 | -1.55% | 91.4 | 1.78 |
04/09 | 568 | 580 | 568 | 568 | -1.22% | 1,400 | 35億7272万 | -2.57% | 90.61 | 1.76 |
04/08 | 568 | 577 | 568 | 575 | +1.41% | 2,500 | 36億1675万 | -1.54% | 91.72 | 1.78 |
04/05 | 561 | 567 | 561 | 567 | +0.71% | 1,900 | 35億6643万 | -3.08% | 90.45 | 1.76 |
04/04 | 564 | 570 | 563 | 563 | -0.88% | 2,100 | 35億4127万 | -3.92% | 89.81 | 1.75 |
04/03 | 563 | 570 | 560 | 568 | +0.89% | 4,000 | 35億7272万 | -3.07% | 90.61 | 1.76 |
04/02 | 568 | 585 | 563 | 563 | -1.23% | 11,600 | 35億4127万 | -4.09% | 89.81 | 1.75 |
04/01 | 566 | 574 | 563 | 570 | +0.88% | 6,900 | 35億8530万 | -3.06% | 90.92 | 1.77 |
03/29 | 569 | 570 | 562 | 565 | -0.88% | 5,400 | 35億5385万 | -4.07% | 1693.2 | 1.74 |
03/28 | 570 | 570 | 564 | 570 | -0.18% | 4,200 | 35億8530万 | -3.39% | 1708.18 | 1.75 |
03/27 | 574 | 575 | 557 | 571 | -1.04% | 25,500 | 35億9159万 | -3.38% | 1711.18 | 1.75 |
03/26 | 580 | 584 | 564 | 577 | -1.2% | 90,000 | 36億2933万 | -2.53% | 1729.16 | 1.77 |
03/25 | 594 | 596 | 583 | 584 | -2.34% | 20,500 | 36億7336万 | -1.35% | 1750.14 | 1.79 |
03/22 | 599 | 600 | 596 | 598 | -0.17% | 14,700 | 37億6142万 | +1.01% | 1792.1 | 1.84 |
03/20 | 602 | 602 | 592 | 599 | +0.5% | 8,700 | 37億6771万 | +1.35% | 1795.09 | 1.84 |
03/19 | 600 | 603 | 595 | 596 | -1% | 4,600 | 37億4884万 | +1.02% | 1786.1 | 1.83 |
03/18 | 596 | 605 | 590 | 602 | +1.35% | 8,500 | 37億8658万 | +2.21% | 1804.08 | 1.85 |
03/15 | 600 | 606 | 592 | 594 | -1% | 10,600 | 37億3626万 | +1.02% | 1780.11 | 1.83 |
03/14 | 599 | 600 | 590 | 600 | +0.33% | 5,300 | 37億7400万 | +2.04% | 1798.09 | 1.84 |
03/13 | 597 | 598 | 596 | 598 | +0.34% | 2,700 | 37億6142万 | +1.87% | 1792.1 | 1.84 |
03/12 | 593 | 597 | 593 | 596 | +0.51% | 4,300 | 37億4884万 | +1.71% | 1786.1 | 1.83 |
03/11 | 587 | 593 | 585 | 593 | +1.54% | 4,500 | 37億2997万 | +1.37% | 1777.11 | 1.82 |
03/08 | 590 | 592 | 583 | 584 | -1.52% | 3,400 | 36億7336万 | 0% | 1750.14 | 1.79 |
03/07 | 593 | 593 | 590 | 593 | 0% | 5,200 | 37億2997万 | +1.54% | 1777.11 | 1.82 |
03/06 | 591 | 594 | 586 | 593 | 0% | 6,800 | 37億2997万 | +1.54% | 1777.11 | 1.82 |
03/05 | 595 | 595 | 593 | 593 | -0.17% | 800 | 37億2997万 | +1.72% | 1777.11 | 1.82 |
03/04 | 593 | 597 | 593 | 594 | +0.85% | 3,700 | 37億3626万 | +1.89% | 1780.11 | 1.83 |
03/01 | 585 | 593 | 584 | 589 | +0.68% | 6,000 | 37億481万 | +1.2% | 1765.12 | 1.81 |
02/28 | 586 | 587 | 585 | 585 | -0.34% | 2,500 | 36億7965万 | +0.52% | 1753.14 | 1.8 |
02/27 | 586 | 589 | 585 | 587 | -0.51% | 1,000 | 36億9223万 | +0.86% | 1759.13 | 1.8 |
02/26 | 590 | 590 | 585 | 590 | +0.85% | 4,300 | 37億1110万 | +1.55% | 1768.12 | 1.81 |