PBR
2019/04/26~2019/09/30
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 |
09/30 | 3,485 | 3,500 | 3,485 | 3,490 | -0.43% | 1,000 | 242億2531万 | +1.37% | 32.18 | 2.57 |
09/27 | 3,490 | 3,505 | 3,490 | 3,505 | -0.14% | 1,700 | 243億2943万 | +1.92% | 32.32 | 2.58 |
09/26 | 3,480 | 3,520 | 3,480 | 3,510 | +0.86% | 600 | 243億6413万 | +2.18% | 32.37 | 2.58 |
09/25 | 3,480 | 3,485 | 3,475 | 3,480 | -0.57% | 1,300 | 241億5589万 | +1.43% | 32.09 | 2.56 |
09/24 | 3,465 | 3,500 | 3,465 | 3,500 | -0.43% | 1,500 | 242億9472万 | +2.07% | 32.27 | 2.57 |
09/20 | 3,500 | 3,535 | 3,500 | 3,515 | -0.42% | 1,400 | 243億9884万 | +2.57% | 32.41 | 2.58 |
09/19 | 3,500 | 3,540 | 3,500 | 3,530 | +1.29% | 2,100 | 245億296万 | +3.1% | 32.55 | 2.59 |
09/18 | 3,480 | 3,500 | 3,480 | 3,485 | +0.14% | 800 | 241億9060万 | +1.9% | 32.14 | 2.56 |
09/17 | 3,455 | 3,490 | 3,450 | 3,480 | +0.43% | 700 | 241億5589万 | +1.84% | 32.09 | 2.56 |
09/13 | 3,460 | 3,465 | 3,445 | 3,465 | +0.14% | 1,000 | 240億5177万 | +1.46% | 31.95 | 2.55 |
09/12 | 3,420 | 3,460 | 3,420 | 3,460 | +1.17% | 700 | 240億1707万 | +1.41% | 31.91 | 2.54 |
09/11 | 3,410 | 3,420 | 3,410 | 3,420 | +0.29% | 600 | 237億3941万 | +0.29% | 31.54 | 2.51 |
09/10 | 3,395 | 3,415 | 3,395 | 3,410 | -0.15% | 600 | 236億7000万 | 0% | 31.44 | 2.51 |
09/09 | 3,410 | 3,415 | 3,370 | 3,415 | -0.29% | 3,700 | 237億471万 | +0.12% | 31.49 | 2.51 |
09/06 | 3,435 | 3,435 | 3,425 | 3,425 | -0.29% | 200 | 237億7412万 | +0.32% | 31.58 | 2.52 |
09/05 | 3,405 | 3,440 | 3,405 | 3,435 | +0.88% | 600 | 238億4353万 | +0.56% | 31.67 | 2.53 |
09/04 | 3,405 | 3,405 | 3,400 | 3,405 | -0.87% | 400 | 236億3529万 | -0.32% | 31.4 | 2.5 |
09/03 | 3,395 | 3,435 | 3,395 | 3,435 | +1.18% | 400 | 238億4353万 | +0.56% | 31.67 | 2.53 |
09/02 | 3,395 | 3,395 | 3,395 | 3,395 | 0% | 300 | 235億6588万 | -0.59% | 31.31 | 2.5 |
08/30 | 3,370 | 3,415 | 3,355 | 3,395 | +1.04% | 1,200 | 235億6588万 | -0.59% | 31.31 | 2.55 |
08/29 | 3,380 | 3,380 | 3,360 | 3,360 | -0.44% | 1,000 | 233億2293万 | -1.61% | 30.98 | 2.52 |
08/28 | 3,375 | 3,375 | 3,375 | 3,375 | -0.3% | 100 | 234億2705万 | -1.23% | 31.12 | 2.54 |
08/27 | 3,380 | 3,385 | 3,380 | 3,385 | 0% | 400 | 234億9646万 | -0.99% | 31.21 | 2.54 |
08/26 | 3,395 | 3,395 | 3,375 | 3,385 | -0.59% | 1,000 | 234億9646万 | -1.08% | 31.21 | 2.54 |
08/23 | 3,400 | 3,405 | 3,400 | 3,405 | +0.15% | 200 | 236億3529万 | -0.55% | 31.4 | 2.56 |
08/22 | 3,405 | 3,405 | 3,400 | 3,400 | 0% | 600 | 236億59万 | -0.73% | 31.35 | 2.55 |
08/21 | 3,405 | 3,405 | 3,400 | 3,400 | -0.15% | 800 | 236億59万 | -0.76% | 31.35 | 2.55 |
08/20 | 3,325 | 3,405 | 3,325 | 3,405 | -1.3% | 5,000 | 236億3529万 | -0.7% | 31.4 | 2.56 |
08/19 | 3,450 | 3,450 | 3,450 | 3,450 | +0.15% | 300 | 239億4765万 | +0.55% | 31.81 | 2.59 |
08/16 | 3,430 | 3,450 | 3,430 | 3,445 | +0.44% | 700 | 239億1295万 | +0.44% | 31.77 | 2.59 |
08/15 | 3,425 | 3,430 | 3,420 | 3,430 | 0% | 500 | 238億883万 | 0% | 31.63 | 2.58 |
08/14 | 3,420 | 3,430 | 3,420 | 3,430 | +0.59% | 200 | 238億883万 | -0.03% | 31.63 | 2.58 |
08/13 | 3,410 | 3,420 | 3,410 | 3,410 | -0.44% | 500 | 236億7000万 | -0.67% | 31.44 | 2.56 |
08/09 | 3,410 | 3,425 | 3,410 | 3,425 | +0.74% | 400 | 237億7412万 | -0.32% | 31.58 | 2.57 |
08/07 | 3,400 | 3,400 | 3,400 | 3,400 | -0.44% | 300 | 236億59万 | -1.11% | 31.35 | 2.55 |
08/06 | 3,395 | 3,415 | 3,365 | 3,415 | +0.15% | 1,000 | 237億471万 | -0.67% | 31.49 | 2.57 |
08/05 | 3,420 | 3,475 | 3,410 | 3,410 | -1.16% | 1,800 | 236億7000万 | -0.84% | 31.44 | 2.56 |
08/02 | 3,425 | 3,495 | 3,425 | 3,450 | -0.86% | 1,700 | 239億4765万 | +0.35% | 31.81 | 2.59 |
08/01 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 200 | 241億5589万 | +1.28% | 32.09 | 2.61 |
07/31 | 3,435 | 3,525 | 3,435 | 3,480 | +1.31% | 4,900 | 241億5589万 | +1.37% | 32.09 | 2.61 |
07/30 | 3,400 | 3,435 | 3,400 | 3,435 | +1.03% | 600 | 238億4353万 | +0.15% | 31.67 | 2.58 |
07/29 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 236億59万 | -0.9% | 31.35 | 2.55 |
07/26 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | 236億59万 | -0.85% | 31.35 | 2.55 |
07/25 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 200 | 236億59万 | -0.82% | 31.35 | 2.55 |
07/24 | 3,400 | 3,400 | 3,395 | 3,395 | -0.44% | 400 | 235億6588万 | -0.9% | 31.31 | 2.55 |
07/23 | 3,410 | 3,410 | 3,410 | 3,410 | -0.58% | 100 | 236億7000万 | -0.44% | 31.44 | 2.56 |
07/22 | 3,460 | 3,460 | 3,430 | 3,430 | -0.87% | 2,200 | 238億883万 | +0.23% | 31.63 | 2.58 |
07/19 | 3,420 | 3,460 | 3,415 | 3,460 | +0.73% | 600 | 240億1707万 | +1.23% | 31.91 | 2.6 |
07/18 | 3,420 | 3,435 | 3,395 | 3,435 | +0.44% | 800 | 238億4353万 | +0.64% | 31.67 | 2.58 |
07/17 | 3,420 | 3,420 | 3,420 | 3,420 | -0.73% | 200 | 237億3941万 | +0.35% | 31.54 | 2.57 |
07/16 | 3,480 | 3,480 | 3,445 | 3,445 | -0.43% | 1,700 | 239億1295万 | +1.2% | 31.77 | 2.59 |
07/12 | 3,460 | 3,480 | 3,460 | 3,460 | 0% | 500 | 240億1707万 | +1.82% | 31.91 | 2.6 |
07/11 | 3,420 | 3,460 | 3,420 | 3,460 | +1.17% | 800 | 240億1707万 | +2% | 31.91 | 2.6 |
07/10 | 3,435 | 3,435 | 3,420 | 3,420 | -0.58% | 300 | 237億3941万 | +1.06% | 31.54 | 2.57 |
07/09 | 3,455 | 3,455 | 3,440 | 3,440 | -0.58% | 500 | 238億7824万 | +1.87% | 31.72 | 2.58 |
07/08 | 3,490 | 3,490 | 3,460 | 3,460 | -1% | 1,000 | 240億1707万 | +2.7% | 31.91 | 2.6 |
07/05 | 3,475 | 3,495 | 3,475 | 3,495 | +0.58% | 800 | 242億6001万 | +3.99% | 32.23 | 2.63 |
07/04 | 3,440 | 3,475 | 3,440 | 3,475 | +0.14% | 400 | 241億2119万 | +3.64% | 32.04 | 2.61 |
07/03 | 3,440 | 3,470 | 3,440 | 3,470 | +1.61% | 1,800 | 240億8648万 | +3.71% | 32 | 2.61 |
07/02 | 3,420 | 3,425 | 3,410 | 3,415 | -0.15% | 600 | 237億471万 | +2.21% | 31.49 | 2.57 |
07/01 | 3,395 | 3,420 | 3,395 | 3,420 | +0.88% | 1,100 | 237億3941万 | +2.46% | 31.54 | 2.57 |
06/27 | 3,405 | 3,405 | 3,390 | 3,390 | -0.44% | 400 | 235億3117万 | +1.71% | 31.26 | 2.55 |
06/26 | 3,405 | 3,405 | 3,405 | 3,405 | +0.15% | 100 | 236億3529万 | +2.25% | 31.4 | 2.56 |
06/25 | 3,410 | 3,410 | 3,400 | 3,400 | -0.29% | 200 | 236億59万 | +2.22% | 31.35 | 2.55 |
06/24 | 3,415 | 3,415 | 3,410 | 3,410 | -1.16% | 500 | 236億7000万 | +2.59% | 31.44 | 2.56 |
06/21 | 3,370 | 3,460 | 3,370 | 3,450 | +2.37% | 4,300 | 239億4765万 | +3.79% | 31.81 | 2.59 |
06/20 | 3,365 | 3,375 | 3,360 | 3,370 | +0.15% | 5,000 | 233億9234万 | +1.38% | 31.08 | 2.53 |
06/19 | 3,350 | 3,375 | 3,350 | 3,365 | +0.75% | 500 | 233億5764万 | +1.14% | 31.03 | 2.53 |
06/18 | 3,375 | 3,375 | 3,340 | 3,340 | -1.04% | 900 | 231億8410万 | +0.27% | 30.8 | 2.51 |
06/17 | 3,340 | 3,380 | 3,340 | 3,375 | +1.2% | 700 | 234億2705万 | +1.17% | 31.12 | 2.54 |
06/14 | 3,345 | 3,355 | 3,335 | 3,335 | -0.3% | 400 | 231億4940万 | -0.15% | 30.75 | 2.51 |
06/13 | 3,345 | 3,350 | 3,330 | 3,345 | +0.6% | 500 | 232億1881万 | -0.03% | 30.84 | 2.51 |
06/12 | 3,320 | 3,325 | 3,305 | 3,325 | +0.76% | 900 | 230億7998万 | -0.78% | 30.66 | 2.5 |
06/11 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 900 | 229億645万 | -1.7% | 30.43 | 2.48 |
06/10 | 3,310 | 3,320 | 3,300 | 3,320 | +0.15% | 400 | 230億4528万 | -1.31% | 30.61 | 2.49 |
06/07 | 3,295 | 3,315 | 3,265 | 3,315 | +0.61% | 800 | 230億1057万 | -1.66% | 30.57 | 2.49 |
06/06 | 3,265 | 3,295 | 3,265 | 3,295 | +0.61% | 500 | 228億7174万 | -2.46% | 30.38 | 2.48 |
06/05 | 3,240 | 3,280 | 3,240 | 3,275 | +0.92% | 600 | 227億3292万 | -3.22% | 30.2 | 2.46 |
06/04 | 3,230 | 3,245 | 3,230 | 3,245 | +0.46% | 400 | 225億2468万 | -4.33% | 29.92 | 2.44 |
06/03 | 3,230 | 3,240 | 3,225 | 3,230 | -1.07% | 1,000 | 224億2056万 | -5.03% | 29.78 | 2.43 |
05/31 | 3,285 | 3,300 | 3,265 | 3,265 | -0.76% | 1,600 | 226億6350万 | -4.28% | 30.11 | 2.49 |
05/30 | 3,290 | 3,290 | 3,290 | 3,290 | -0.3% | 100 | 228億3704万 | -3.83% | 30.34 | 2.51 |
05/29 | 3,325 | 3,325 | 3,300 | 3,300 | -1.49% | 300 | 229億645万 | -3.79% | 30.43 | 2.52 |
05/28 | 3,330 | 3,350 | 3,330 | 3,350 | +0.75% | 700 | 232億5352万 | -2.56% | 30.89 | 2.56 |
05/27 | 3,315 | 3,330 | 3,310 | 3,325 | +0.45% | 1,700 | 230億7998万 | -3.48% | 30.66 | 2.54 |
05/24 | 3,300 | 3,330 | 3,285 | 3,310 | +0.3% | 1,500 | 229億7586万 | -4.11% | 30.52 | 2.53 |
05/23 | 3,290 | 3,320 | 3,290 | 3,300 | -0.3% | 1,500 | 229億645万 | -4.6% | 30.43 | 2.52 |
05/22 | 3,345 | 3,345 | 3,300 | 3,310 | -1.05% | 2,900 | 229億7586万 | -4.58% | 30.52 | 2.53 |
05/21 | 3,400 | 3,400 | 3,330 | 3,345 | -1.91% | 3,200 | 232億1881万 | -3.82% | 30.84 | 2.55 |
05/20 | 3,460 | 3,460 | 3,410 | 3,410 | -1.59% | 6,300 | 236億7000万 | -2.12% | 31.44 | 2.6 |
05/17 | 3,485 | 3,490 | 3,460 | 3,465 | +0.43% | 1,400 | 240億5177万 | -0.69% | 31.95 | 2.64 |
05/16 | 3,470 | 3,470 | 3,445 | 3,450 | 0% | 600 | 239億4765万 | -1.17% | 31.81 | 2.63 |
05/15 | 3,470 | 3,470 | 3,440 | 3,450 | -0.43% | 1,000 | 239億4765万 | -1.26% | 31.81 | 2.63 |
05/14 | 3,470 | 3,470 | 3,450 | 3,465 | -0.29% | 600 | 240億5177万 | -0.89% | 31.95 | 2.64 |
05/13 | 3,480 | 3,480 | 3,475 | 3,475 | -0.43% | 200 | 241億2119万 | -0.63% | 32.04 | 2.65 |
05/10 | 3,480 | 3,490 | 3,480 | 3,490 | +0.58% | 600 | 242億2531万 | -0.23% | 32.18 | 2.66 |
05/09 | 3,470 | 3,480 | 3,470 | 3,470 | 0% | 600 | 240億8648万 | -0.8% | 32 | 2.65 |
05/08 | 3,490 | 3,500 | 3,470 | 3,470 | -0.29% | 1,000 | 240億8648万 | -0.83% | 32 | 2.65 |
05/07 | 3,500 | 3,500 | 3,480 | 3,480 | -0.57% | 600 | 241億5589万 | -0.57% | 32.09 | 2.65 |
04/26 | 3,480 | 3,500 | 3,460 | 3,500 | +0.72% | 1,500 | 242億9472万 | -0.11% | 32.27 | 2.67 |