PBR
2019/05/09~2019/10/07
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 |
10/07 | 887 | 890 | 887 | 888 | -0.22% | 500 | 80億1444万 | -1.44% | 9.07 | 1.01 |
10/04 | 884 | 890 | 884 | 890 | +0.56% | 1,600 | 80億3249万 | -1.55% | 9.09 | 1.01 |
10/03 | 890 | 890 | 885 | 885 | -0.56% | 1,300 | 79億8737万 | -2.43% | 9.04 | 1.01 |
10/02 | 900 | 900 | 890 | 890 | -0.78% | 1,500 | 80億3249万 | -2.31% | 9.09 | 1.01 |
10/01 | 905 | 910 | 880 | 897 | -0.88% | 2,700 | 80億9567万 | -1.86% | 9.16 | 1.02 |
09/30 | 900 | 905 | 900 | 905 | -1.09% | 2,400 | 81億6787万 | -1.2% | 9.24 | 1.03 |
09/27 | 915 | 915 | 915 | 915 | -0.22% | 1,200 | 82億5813万 | -0.33% | 9.34 | 1.04 |
09/26 | 910 | 918 | 910 | 917 | -0.33% | 400 | 82億7618万 | -0.43% | 9.36 | 1.05 |
09/25 | 919 | 924 | 919 | 920 | +1.77% | 4,600 | 83億325万 | -0.33% | 9.4 | 1.05 |
09/24 | 910 | 910 | 880 | 904 | -0.11% | 4,500 | 81億5885万 | -2.38% | 9.23 | 1.03 |
09/20 | 900 | 905 | 900 | 905 | +0.56% | 1,400 | 81億6787万 | -2.69% | 9.24 | 1.03 |
09/19 | 898 | 901 | 898 | 900 | +0.22% | 1,900 | 81億2275万 | -3.64% | 9.19 | 1.03 |
09/18 | 898 | 898 | 897 | 898 | 0% | 400 | 81億470万 | -4.26% | 9.17 | 1.02 |
09/17 | 873 | 899 | 873 | 898 | +2.28% | 1,500 | 81億470万 | -4.67% | 9.17 | 1.02 |
09/13 | 894 | 894 | 874 | 878 | -2.23% | 1,800 | 79億2419万 | -7.19% | 8.97 | 1 |
09/12 | 893 | 898 | 871 | 898 | +2.05% | 700 | 81億470万 | -5.57% | 9.17 | 1.02 |
09/11 | 886 | 886 | 869 | 880 | -0.56% | 4,000 | 79億4224万 | -7.85% | 8.99 | 1 |
09/10 | 880 | 885 | 879 | 885 | +0.11% | 800 | 79億8737万 | -7.81% | 9.04 | 1.01 |
09/09 | 898 | 898 | 873 | 884 | -1.67% | 2,700 | 79億7834万 | -8.58% | 9.03 | 1.01 |
09/06 | 898 | 900 | 877 | 899 | +1.58% | 4,000 | 81億1372万 | -7.7% | 9.18 | 1.02 |
09/05 | 905 | 935 | 885 | 885 | -2.21% | 4,300 | 79億8737万 | -9.69% | 9.04 | 1.01 |
09/04 | 919 | 919 | 900 | 905 | -1.63% | 3,000 | 81億6787万 | -8.22% | 9.24 | 1.03 |
09/03 | 928 | 928 | 920 | 920 | -2.44% | 2,600 | 83億325万 | -7.26% | 9.4 | 1.05 |
08/30 | 949 | 949 | 928 | 943 | +0.32% | 2,500 | 85億1083万 | -5.42% | 9.63 | 1.08 |
08/29 | 955 | 955 | 940 | 940 | -1.57% | 700 | 84億8376万 | -6.19% | 9.6 | 1.07 |
08/28 | 950 | 955 | 943 | 955 | -1.95% | 2,500 | 86億1914万 | -5.07% | 9.75 | 1.09 |
08/27 | 974 | 974 | 974 | 974 | 0% | 100 | 87億9062万 | -3.56% | 9.95 | 1.11 |
08/26 | 977 | 977 | 973 | 974 | +1.25% | 4,200 | 87億9062万 | -3.66% | 9.95 | 1.11 |
08/23 | 969 | 969 | 962 | 962 | -0.1% | 700 | 86億8231万 | -5.03% | 9.82 | 1.1 |
08/22 | 961 | 963 | 952 | 963 | +0.31% | 2,100 | 86億9134万 | -5.03% | 9.83 | 1.1 |
08/21 | 969 | 969 | 960 | 960 | -0.83% | 1,700 | 86億6426万 | -5.6% | 9.8 | 1.09 |
08/20 | 980 | 980 | 968 | 968 | -1.22% | 1,600 | 87億3647万 | -5.1% | 9.89 | 1.1 |
08/19 | 980 | 989 | 978 | 980 | -1.01% | 1,100 | 88億4477万 | -4.2% | 10.01 | 1.12 |
08/16 | 992 | 992 | 983 | 990 | -1% | 900 | 89億3502万 | -3.6% | 10.11 | 1.13 |
08/15 | 1,000 | 1,000 | 990 | 1,000 | 0% | 500 | 90億2528万 | -2.91% | 10.21 | 1.14 |
08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 90億2528万 | -3.1% | 10.21 | 1.14 |
08/13 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 200 | 90億2528万 | -3.19% | 10.21 | 1.14 |
08/09 | 1,024 | 1,024 | 1,005 | 1,005 | -0.5% | 800 | 90億7040万 | -2.9% | 10.26 | 1.15 |
08/08 | 1,001 | 1,010 | 1,001 | 1,010 | +1% | 800 | 91億1553万 | -2.51% | 10.31 | 1.15 |
08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 90億2528万 | -3.47% | 10.21 | 1.14 |
08/06 | 1,006 | 1,006 | 976 | 1,000 | -0.6% | 800 | 90億2528万 | -3.57% | 10.21 | 1.14 |
08/05 | 1,050 | 1,050 | 980 | 1,006 | -4.37% | 10,500 | 90億7943万 | -2.99% | 10.27 | 1.15 |
08/02 | 1,052 | 1,052 | 1,052 | 1,052 | +0.19% | 200 | 94億9459万 | +1.45% | 10.74 | 1.2 |
08/01 | 1,050 | 1,050 | 1,049 | 1,050 | 0% | 400 | 94億7654万 | +1.45% | 10.72 | 1.2 |
07/31 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 94億7654万 | +1.55% | 10.72 | 1.2 |
07/30 | 1,050 | 1,050 | 1,041 | 1,050 | 0% | 700 | 94億7654万 | +1.74% | 10.72 | 1.2 |
07/29 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 94億7654万 | +1.94% | 10.72 | 1.2 |
07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 94億7654万 | +2.14% | 10.72 | 1.2 |
07/25 | 1,050 | 1,065 | 1,050 | 1,050 | -1.13% | 4,200 | 94億7654万 | +2.34% | 10.72 | 1.2 |
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 |