PBR
2019/06/11~2019/11/08
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 |
11/08 | 3,755 | 3,810 | 3,755 | 3,790 | +1.2% | 1,100 | 263億771万 | +4.75% | 34.95 | 2.79 |
11/07 | 3,760 | 3,785 | 3,745 | 3,745 | -0.13% | 1,900 | 259億9535万 | +3.85% | 34.53 | 2.75 |
11/06 | 3,730 | 3,755 | 3,725 | 3,750 | +1.08% | 1,900 | 260億3006万 | +4.28% | 34.58 | 2.76 |
11/05 | 3,700 | 3,740 | 3,700 | 3,710 | +0.27% | 2,600 | 257億5240万 | +3.46% | 34.21 | 2.73 |
11/01 | 3,700 | 3,715 | 3,690 | 3,700 | +0.27% | 1,700 | 256億8299万 | +3.41% | 34.12 | 2.72 |
10/31 | 3,700 | 3,715 | 3,680 | 3,690 | +0.41% | 1,600 | 256億1358万 | +3.39% | 34.03 | 2.71 |
10/30 | 3,700 | 3,730 | 3,675 | 3,675 | -1.47% | 1,800 | 255億946万 | +3.2% | 33.89 | 2.7 |
10/29 | 3,680 | 3,730 | 3,680 | 3,730 | +1.36% | 2,300 | 258億9123万 | +4.92% | 34.39 | 2.74 |
10/28 | 3,630 | 3,680 | 3,630 | 3,680 | +1.66% | 1,300 | 255億4416万 | +3.75% | 33.93 | 2.71 |
10/25 | 3,620 | 3,660 | 3,620 | 3,620 | -0.41% | 500 | 251億2768万 | +2.29% | 33.38 | 2.66 |
10/24 | 3,615 | 3,660 | 3,615 | 3,635 | +0.55% | 1,200 | 252億3180万 | +2.86% | 33.52 | 2.67 |
10/23 | 3,575 | 3,620 | 3,575 | 3,615 | +0.84% | 1,600 | 250億9298万 | +2.5% | 33.33 | 2.66 |
10/21 | 3,585 | 3,595 | 3,580 | 3,585 | -0.42% | 2,200 | 248億8473万 | +1.82% | 33.06 | 2.64 |
10/18 | 3,575 | 3,600 | 3,575 | 3,600 | +0.7% | 1,100 | 249億8886万 | +2.45% | 33.2 | 2.65 |
10/17 | 3,585 | 3,590 | 3,570 | 3,575 | -0.28% | 1,100 | 248億1532万 | +1.97% | 32.97 | 2.63 |
10/16 | 3,585 | 3,605 | 3,580 | 3,585 | 0% | 3,000 | 248億8473万 | +2.43% | 33.06 | 2.64 |
10/15 | 3,560 | 3,585 | 3,560 | 3,585 | +0.99% | 1,400 | 248億8473万 | +2.6% | 33.06 | 2.64 |
10/11 | 3,545 | 3,555 | 3,520 | 3,550 | +0.42% | 1,400 | 246億4179万 | +1.78% | 32.74 | 2.61 |
10/10 | 3,555 | 3,555 | 3,530 | 3,535 | +0.28% | 1,300 | 245億3767万 | +1.52% | 32.6 | 2.6 |
10/09 | 3,515 | 3,530 | 3,515 | 3,525 | +0.28% | 300 | 244億6825万 | +1.35% | 32.5 | 2.59 |
10/08 | 3,515 | 3,525 | 3,515 | 3,515 | 0% | 800 | 243億9884万 | +1.21% | 32.41 | 2.58 |
10/07 | 3,505 | 3,515 | 3,505 | 3,515 | +0.14% | 800 | 243億9884万 | +1.36% | 32.41 | 2.58 |
10/04 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 300 | 243億6413万 | +1.39% | 32.37 | 2.58 |
10/03 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 400 | 242億9472万 | +1.27% | 32.27 | 2.57 |
10/02 | 3,470 | 3,525 | 3,470 | 3,525 | +1% | 700 | 244億6825万 | +2.11% | 32.5 | 2.59 |
10/01 | 3,490 | 3,500 | 3,475 | 3,490 | 0% | 600 | 242億2531万 | +1.28% | 32.18 | 2.57 |
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 |