PBR
2019/02/20~2019/07/24
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 |
07/24 | 1,057 | 1,064 | 1,052 | 1,062 | +2.12% | 900 | 95億8484万 | +3.81% | 10.85 | 1.21 |
07/23 | 1,036 | 1,040 | 1,036 | 1,040 | +2.97% | 900 | 93億8629万 | +1.96% | 10.62 | 1.19 |
07/22 | 1,010 | 1,010 | 1,010 | 1,010 | +0.4% | 200 | 91億1553万 | -0.79% | 10.31 | 1.15 |
07/19 | 1,006 | 1,006 | 1,006 | 1,006 | +0.4% | 500 | 90億7943万 | -1.18% | 10.27 | 1.15 |
07/18 | 1,014 | 1,014 | 1,001 | 1,002 | -2.05% | 2,900 | 90億4333万 | -1.67% | 10.23 | 1.14 |
07/17 | 1,041 | 1,041 | 1,023 | 1,023 | -2.57% | 900 | 92億3286万 | +0.49% | 10.45 | 1.17 |
07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | 94億7654万 | +3.14% | 10.72 | 1.2 |
07/12 | 1,132 | 1,132 | 1,049 | 1,050 | -1.96% | 31,000 | 94億7654万 | +3.35% | 10.72 | 1.2 |
07/11 | 1,060 | 1,071 | 1,058 | 1,071 | +1.04% | 1,400 | 96億6607万 | +5.62% | 10.94 | 1.22 |
07/10 | 1,045 | 1,060 | 1,040 | 1,060 | +0.95% | 2,300 | 95億6679万 | +4.85% | 10.83 | 1.21 |
07/09 | 1,032 | 1,060 | 1,032 | 1,050 | +1.84% | 3,900 | 94億7654万 | +4.17% | 10.72 | 1.2 |
07/08 | 1,035 | 1,035 | 1,031 | 1,031 | -0.87% | 500 | 93億506万 | +2.49% | 10.53 | 1.18 |
07/05 | 1,035 | 1,040 | 1,021 | 1,040 | +0.97% | 1,400 | 93億8629万 | +3.48% | 10.62 | 1.19 |
07/04 | 1,028 | 1,035 | 1,020 | 1,030 | +0.19% | 2,500 | 92億9603万 | +2.49% | 10.52 | 1.17 |
07/03 | 1,019 | 1,028 | 1,019 | 1,028 | +1.78% | 1,500 | 92億7798万 | +2.29% | 10.5 | 1.17 |
07/02 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 1,400 | 91億1553万 | +0.5% | 10.31 | 1.15 |
07/01 | 997 | 1,013 | 997 | 1,010 | +1.51% | 2,400 | 91億1553万 | +0.4% | 10.31 | 1.15 |
06/28 | 995 | 995 | 995 | 995 | -0.5% | 200 | 89億8015万 | -1.19% | 10.16 | 1.13 |
06/27 | 1,000 | 1,000 | 1,000 | 1,000 | -2.25% | 500 | 90億2528万 | -0.89% | 10.21 | 1.14 |
06/26 | 1,025 | 1,025 | 1,009 | 1,023 | +2.3% | 600 | 92億3286万 | +1.39% | 10.45 | 1.17 |
06/25 | 1,025 | 1,030 | 1,000 | 1,000 | -0.79% | 3,900 | 90億2528万 | -0.89% | 10.21 | 1.14 |
06/24 | 999 | 1,008 | 998 | 1,008 | +0.9% | 1,600 | 90億9748万 | -0.2% | 10.29 | 1.15 |
06/21 | 999 | 999 | 999 | 999 | +0.71% | 100 | 90億1625万 | -1.09% | 10.2 | 1.14 |
06/20 | 991 | 992 | 991 | 992 | +0.51% | 700 | 89億5307万 | -1.98% | 10.13 | 1.13 |
06/19 | 989 | 989 | 987 | 987 | +0.3% | 400 | 89億795万 | -2.66% | 10.08 | 1.13 |
06/18 | 985 | 985 | 984 | 984 | +0.2% | 200 | 88億8087万 | -3.15% | 10.05 | 1.12 |
06/17 | 993 | 993 | 980 | 982 | -3.73% | 1,700 | 88億6282万 | -3.54% | 10.03 | 1.12 |
06/14 | 1,018 | 1,020 | 1,017 | 1,020 | +0.2% | 600 | 92億578万 | 0% | 10.42 | 1.16 |
06/13 | 992 | 1,018 | 992 | 1,018 | +1.8% | 200 | 91億8773万 | -0.39% | 10.4 | 1.16 |
06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 90億2528万 | -2.25% | 10.21 | 1.14 |
06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 90億2528万 | -2.44% | 10.21 | 1.14 |
06/10 | 1,000 | 1,000 | 987 | 1,000 | 0% | 1,000 | 90億2528万 | -2.63% | 10.21 | 1.14 |
06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 90億2528万 | -2.91% | 10.21 | 1.14 |
06/05 | 1,000 | 1,000 | 999 | 1,000 | +1.52% | 500 | 90億2528万 | -3.1% | 10.21 | 1.14 |
06/03 | 1,000 | 1,000 | 985 | 985 | -1.5% | 1,300 | 88億8990万 | -4.83% | 10.06 | 1.12 |
05/31 | 1,025 | 1,025 | 975 | 1,000 | -2.44% | 3,100 | 90億2528万 | -3.75% | 10.21 | 1.14 |
05/30 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 200 | 92億5091万 | -1.63% | 10.47 | 1.17 |
05/29 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 200 | 92億9603万 | -1.34% | 10.52 | 1.17 |
05/28 | 1,021 | 1,030 | 1,017 | 1,030 | +0.88% | 1,300 | 92億9603万 | -1.62% | 10.52 | 1.17 |
05/27 | 1,048 | 1,050 | 1,018 | 1,021 | -2.11% | 4,600 | 92億1481万 | -2.67% | 10.43 | 1.16 |
05/24 | 1,029 | 1,043 | 1,029 | 1,043 | +0.77% | 400 | 94億1336万 | -0.76% | 10.65 | 1.19 |
05/23 | 1,035 | 1,035 | 1,035 | 1,035 | +0.19% | 600 | 93億4116万 | -1.71% | 10.57 | 1.18 |
05/22 | 1,033 | 1,033 | 1,033 | 1,033 | +3.3% | 100 | 93億2311万 | -1.99% | 10.55 | 1.18 |
05/21 | 1,030 | 1,030 | 999 | 1,000 | -2.91% | 2,000 | 90億2528万 | -5.3% | 10.21 | 1.14 |
05/17 | 1,023 | 1,030 | 1,023 | 1,030 | +0.78% | 800 | 92億9603万 | -2.74% | 10.52 | 1.17 |
05/16 | 1,030 | 1,030 | 1,022 | 1,022 | +0.1% | 200 | 92億2383万 | -3.68% | 10.44 | 1.17 |
05/15 | 1,036 | 1,039 | 1,016 | 1,021 | -1.45% | 600 | 92億1481万 | -3.86% | 10.43 | 1.16 |
05/14 | 1,033 | 1,036 | 1,025 | 1,036 | 0% | 900 | 93億5019万 | -2.63% | 10.58 | 1.18 |
05/13 | 1,043 | 1,050 | 1,036 | 1,036 | -0.67% | 2,100 | 93億5019万 | -2.63% | 10.58 | 1.18 |
05/10 | 1,049 | 1,050 | 1,043 | 1,043 | +0.29% | 400 | 94億1336万 | -2.07% | 10.65 | 1.19 |
05/09 | 1,050 | 1,050 | 1,037 | 1,040 | 0% | 1,700 | 93億8629万 | -2.35% | 10.62 | 1.19 |
05/08 | 1,041 | 1,059 | 1,040 | 1,040 | -0.95% | 1,100 | 93億8629万 | -2.44% | 10.62 | 1.19 |
05/07 | 1,048 | 1,050 | 1,045 | 1,050 | -0.47% | 600 | 94億7654万 | -1.59% | 10.72 | 1.2 |
04/26 | 1,050 | 1,055 | 1,050 | 1,055 | 0% | 200 | 95億2167万 | -1.03% | 11.9 | 1.32 |
04/25 | 1,060 | 1,062 | 1,055 | 1,055 | +0.48% | 4,300 | 95億2167万 | -0.94% | 11.9 | 1.32 |
04/24 | 1,035 | 1,050 | 1,033 | 1,050 | -1.13% | 2,400 | 94億7654万 | -1.32% | 11.84 | 1.31 |
04/23 | 1,063 | 1,063 | 1,060 | 1,062 | -0.09% | 2,800 | 95億8484万 | -0.09% | 11.98 | 1.33 |
04/22 | 1,049 | 1,075 | 1,049 | 1,063 | -1.48% | 3,700 | 95億9387万 | +0.09% | 11.99 | 1.33 |
04/19 | 1,074 | 1,079 | 1,070 | 1,079 | +0.84% | 2,800 | 97億3827万 | +1.7% | 12.17 | 1.35 |
04/18 | 1,080 | 1,080 | 1,070 | 1,070 | -1.29% | 2,100 | 96億5704万 | +0.94% | 12.07 | 1.34 |
04/17 | 1,080 | 1,084 | 1,061 | 1,084 | 0% | 2,200 | 97億8340万 | +2.26% | 12.23 | 1.35 |
04/16 | 1,080 | 1,084 | 1,080 | 1,084 | +0.28% | 1,200 | 97億8340万 | +2.36% | 12.23 | 1.35 |
04/15 | 1,081 | 1,089 | 1,065 | 1,081 | +0.09% | 3,100 | 97億5632万 | +2.27% | 12.19 | 1.35 |
04/12 | 1,080 | 1,082 | 1,080 | 1,080 | -0.46% | 1,100 | 97億4730万 | +2.18% | 12.18 | 1.35 |
04/11 | 1,080 | 1,085 | 1,078 | 1,085 | 0% | 1,500 | 97億9242万 | +2.65% | 12.24 | 1.35 |
04/10 | 1,077 | 1,086 | 1,077 | 1,085 | +0.74% | 2,400 | 97億9242万 | +2.75% | 12.24 | 1.35 |
04/09 | 1,078 | 1,081 | 1,077 | 1,077 | +0.19% | 3,600 | 97億2022万 | +1.99% | 12.15 | 1.34 |
04/08 | 1,070 | 1,079 | 1,070 | 1,075 | +0.28% | 1,600 | 97億217万 | +1.9% | 12.12 | 1.34 |
04/05 | 1,070 | 1,074 | 1,070 | 1,072 | +0.19% | 1,600 | 96億7510万 | +1.52% | 12.09 | 1.34 |
04/04 | 1,069 | 1,070 | 1,069 | 1,070 | +0.75% | 200 | 96億5704万 | +1.33% | 12.07 | 1.34 |
04/03 | 1,062 | 1,067 | 1,062 | 1,062 | +0.19% | 1,800 | 95億8484万 | +0.47% | 11.98 | 1.33 |
04/02 | 1,055 | 1,060 | 1,055 | 1,060 | +0.95% | 1,000 | 95億6679万 | +0.28% | 11.96 | 1.32 |
04/01 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 1,300 | 94億7654万 | -0.66% | 11.84 | 1.31 |
03/29 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 500 | 94億7654万 | -0.76% | 11.84 | 1.31 |
03/28 | 1,055 | 1,059 | 1,053 | 1,055 | -0.57% | 1,700 | 95億2167万 | -0.28% | 11.9 | 1.32 |
03/27 | 1,050 | 1,061 | 1,050 | 1,061 | +1.24% | 2,300 | 95億7582万 | +0.28% | 11.97 | 1.32 |
03/26 | 1,047 | 1,048 | 1,047 | 1,048 | +1.75% | 200 | 94億5849万 | -0.95% | 11.82 | 1.31 |
03/25 | 1,060 | 1,060 | 1,030 | 1,030 | -0.39% | 4,000 | 92億9603万 | -2.74% | 11.62 | 1.29 |
03/22 | 1,037 | 1,050 | 1,034 | 1,034 | +0.39% | 1,700 | 93億3213万 | -2.36% | 11.66 | 1.29 |
03/20 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 200 | 92億9603万 | -2.83% | 11.62 | 1.29 |
03/19 | 1,040 | 1,040 | 1,032 | 1,032 | -0.58% | 1,700 | 93億1408万 | -2.73% | 11.64 | 1.29 |
03/18 | 1,049 | 1,049 | 1,035 | 1,038 | +0.58% | 1,300 | 93億6824万 | -2.26% | 11.71 | 1.3 |
03/15 | 1,035 | 1,035 | 1,032 | 1,032 | -1.71% | 800 | 93億1408万 | -2.82% | 11.64 | 1.29 |
03/14 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 3,000 | 94億7654万 | -1.22% | 11.84 | 1.31 |
03/13 | 1,065 | 1,065 | 1,043 | 1,063 | -0.19% | 1,000 | 95億9387万 | 0% | 11.99 | 1.33 |
03/12 | 1,045 | 1,065 | 1,045 | 1,065 | +1.24% | 600 | 96億1192万 | +0.19% | 12.01 | 1.33 |
03/11 | 1,057 | 1,057 | 1,052 | 1,052 | -1.03% | 1,200 | 94億9459万 | -0.94% | 11.86 | 1.31 |
03/08 | 1,063 | 1,063 | 1,063 | 1,063 | -1.12% | 1,300 | 95億9387万 | +0.09% | 11.99 | 1.33 |
03/07 | 1,070 | 1,075 | 1,070 | 1,075 | +0.37% | 600 | 97億217万 | +1.22% | 12.12 | 1.34 |
03/06 | 1,085 | 1,085 | 1,071 | 1,071 | -1.02% | 600 | 96億6607万 | +0.94% | 12.08 | 1.34 |
03/05 | 1,082 | 1,082 | 1,082 | 1,082 | +1.41% | 100 | 97億6535万 | +2.08% | 12.2 | 1.35 |
03/04 | 1,085 | 1,085 | 1,067 | 1,067 | -1.57% | 900 | 96億2997万 | +0.76% | 12.03 | 1.33 |
03/01 | 1,084 | 1,084 | 1,084 | 1,084 | +0.37% | 700 | 97億8340万 | +2.46% | 12.23 | 1.35 |
02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 300 | 97億4730万 | +2.27% | 12.18 | 1.35 |
02/27 | 1,063 | 1,080 | 1,058 | 1,080 | +1.12% | 1,600 | 97億4730万 | +2.47% | 12.18 | 1.35 |
02/26 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 400 | 96億3899万 | +1.52% | 12.05 | 1.33 |
02/25 | 1,095 | 1,096 | 1,066 | 1,067 | -0.28% | 4,100 | 96億2997万 | +1.72% | 12.03 | 1.33 |
02/22 | 1,051 | 1,070 | 1,051 | 1,070 | +1.9% | 800 | 96億5704万 | +2.1% | 12.07 | 1.34 |
02/21 | 1,053 | 1,053 | 1,050 | 1,050 | -0.94% | 400 | 94億7654万 | +0.48% | 11.84 | 1.31 |
02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 2,100 | 95億6679万 | +1.63% | 11.96 | 1.32 |