PBR
2019/05/08~2019/09/30
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 | 825 | 825 | 813 | 818 | +0.74% | 2,900 | 46億2063万 | +5.68% | 34.91 | 0.53 |
09/27 | 801 | 813 | 796 | 812 | +0.87% | 3,600 | 45億8674万 | +5.18% | 34.66 | 0.53 |
09/26 | 807 | 815 | 799 | 805 | +0.75% | 3,100 | 45億4720万 | +4.55% | 34.36 | 0.53 |
09/25 | 787 | 799 | 785 | 799 | -0.13% | 3,200 | 45億1331万 | +3.9% | 34.1 | 0.52 |
09/24 | 776 | 800 | 773 | 800 | +3.63% | 7,200 | 45億1896万 | +4.17% | 34.14 | 0.52 |
09/20 | 781 | 784 | 771 | 772 | -3.02% | 9,500 | 43億6079万 | +0.52% | 32.95 | 0.5 |
09/19 | 810 | 810 | 782 | 796 | -1.24% | 7,500 | 44億9636万 | +3.65% | 33.97 | 0.52 |
09/18 | 820 | 820 | 796 | 806 | -1.71% | 9,700 | 45億5285万 | +4.95% | 34.4 | 0.53 |
09/17 | 825 | 825 | 800 | 820 | -0.97% | 14,800 | 46億3193万 | +6.91% | 35 | 0.54 |
09/13 | 757 | 828 | 757 | 828 | +9.96% | 29,900 | 46億7712万 | +8.09% | 35.34 | 0.54 |
09/12 | 753 | 756 | 752 | 753 | +0.13% | 4,100 | 42億5347万 | -1.7% | 32.14 | 0.49 |
09/11 | 752 | 753 | 748 | 752 | +0.53% | 3,500 | 42億4782万 | -2.08% | 32.1 | 0.49 |
09/10 | 754 | 757 | 748 | 748 | -0.8% | 11,700 | 42億2523万 | -2.73% | 31.92 | 0.49 |
09/09 | 761 | 761 | 753 | 754 | -0.92% | 3,400 | 42億5912万 | -2.33% | 32.18 | 0.49 |
09/06 | 755 | 767 | 755 | 761 | +0.79% | 8,500 | 42億9866万 | -1.68% | 32.48 | 0.5 |
09/05 | 749 | 755 | 749 | 755 | +1.34% | 5,100 | 42億6477万 | -2.83% | 32.22 | 0.49 |
09/04 | 752 | 752 | 745 | 745 | -1.19% | 3,200 | 42億828万 | -4.61% | 31.8 | 0.49 |
09/03 | 753 | 754 | 739 | 754 | +2.17% | 2,600 | 42億5912万 | -3.95% | 32.18 | 0.49 |
09/02 | 753 | 757 | 738 | 738 | -1.99% | 3,200 | 41億6874万 | -6.35% | 31.5 | 0.48 |
08/30 | 752 | 758 | 752 | 753 | +0.4% | 4,600 | 42億5347万 | -4.92% | 32.14 | 0.49 |
08/29 | 754 | 756 | 750 | 750 | -1.06% | 1,500 | 42億3652万 | -5.78% | 32.01 | 0.49 |
08/28 | 751 | 760 | 751 | 758 | +0.93% | 1,500 | 42億8171万 | -5.25% | 32.35 | 0.5 |
08/27 | 756 | 760 | 751 | 751 | -1.31% | 2,500 | 42億4217万 | -6.48% | 32.05 | 0.49 |
08/26 | 767 | 770 | 753 | 761 | -0.65% | 1,800 | 42億9866万 | -5.7% | 32.48 | 0.5 |
08/23 | 770 | 773 | 766 | 766 | 0% | 1,300 | 43億2690万 | -5.55% | 32.69 | 0.5 |
08/22 | 774 | 778 | 766 | 766 | -0.52% | 4,000 | 43億2690万 | -5.9% | 32.69 | 0.5 |
08/21 | 773 | 775 | 769 | 770 | -0.65% | 1,400 | 43億4950万 | -5.87% | 32.86 | 0.5 |
08/20 | 777 | 777 | 775 | 775 | -0.26% | 700 | 43億7774万 | -5.72% | 33.08 | 0.51 |
08/19 | 778 | 786 | 777 | 777 | -0.51% | 3,200 | 43億8904万 | -5.93% | 33.16 | 0.51 |
08/16 | 800 | 800 | 781 | 781 | -1.26% | 1,400 | 44億1163万 | -6.02% | 33.33 | 0.51 |
08/15 | 780 | 796 | 750 | 791 | +1.41% | 13,400 | 44億6812万 | -5.27% | 33.76 | 0.52 |
08/14 | 794 | 795 | 780 | 780 | -0.26% | 2,300 | 44億598万 | -7.03% | 33.29 | 0.51 |
08/13 | 805 | 805 | 780 | 782 | -2.98% | 6,300 | 44億1728万 | -7.24% | 33.38 | 0.51 |
08/09 | 819 | 820 | 806 | 806 | -1.71% | 2,200 | 45億5285万 | -4.84% | 34.4 | 0.53 |
08/08 | 803 | 820 | 803 | 820 | +3.14% | 700 | 46億3193万 | -3.64% | 35 | 0.54 |
08/07 | 798 | 802 | 795 | 795 | -0.38% | 800 | 44億9071万 | -6.8% | 33.93 | 0.52 |
08/06 | 775 | 798 | 773 | 798 | -0.87% | 4,900 | 45億766万 | -6.88% | 34.06 | 0.52 |
08/05 | 823 | 823 | 805 | 805 | -1.71% | 7,100 | 45億4720万 | -6.4% | 34.36 | 0.53 |
08/02 | 834 | 834 | 818 | 819 | -2.03% | 5,100 | 46億2628万 | -4.99% | 34.95 | 0.54 |
08/01 | 840 | 844 | 833 | 836 | -0.48% | 6,100 | 47億2231万 | -3.24% | 35.68 | 0.55 |
07/31 | 841 | 843 | 840 | 840 | -0.12% | 1,100 | 47億4491万 | -2.78% | 35.85 | 0.55 |
07/30 | 841 | 852 | 841 | 841 | -0.36% | 5,200 | 47億5056万 | -2.77% | 35.89 | 0.55 |
07/29 | 844 | 853 | 841 | 844 | 0% | 4,000 | 47億5050万 | -2.43% | 35.89 | 0.55 |
07/26 | 845 | 845 | 838 | 844 | +0.12% | 3,500 | 47億5050万 | -2.54% | 35.89 | 0.55 |
07/25 | 843 | 849 | 843 | 843 | +0.12% | 4,500 | 47億4488万 | -2.77% | 35.85 | 0.55 |
07/24 | 856 | 864 | 842 | 842 | -0.82% | 9,500 | 47億3925万 | -3.11% | 35.81 | 0.55 |
07/23 | 841 | 852 | 838 | 849 | +0.83% | 2,800 | 47億7865万 | -2.53% | 36.1 | 0.55 |
07/22 | 848 | 848 | 841 | 842 | -1.06% | 2,600 | 47億3925万 | -3.66% | 35.81 | 0.55 |
07/19 | 850 | 852 | 835 | 851 | +0.24% | 6,600 | 47億8990万 | -3.19% | 36.19 | 0.55 |
07/18 | 859 | 859 | 849 | 849 | -1.96% | 6,900 | 47億7865万 | -3.74% | 36.1 | 0.55 |
07/17 | 866 | 866 | 855 | 866 | -0.12% | 6,200 | 48億7433万 | -2.37% | 36.83 | 0.56 |
07/16 | 889 | 889 | 866 | 867 | -2.36% | 12,100 | 48億7996万 | -2.69% | 36.87 | 0.56 |
07/12 | 890 | 891 | 882 | 888 | +0.34% | 2,900 | 49億9816万 | -0.78% | 37.76 | 0.58 |
07/11 | 883 | 885 | 881 | 885 | 0% | 800 | 49億8128万 | -1.56% | 37.63 | 0.58 |
07/10 | 891 | 891 | 884 | 885 | -0.56% | 5,800 | 49億8128万 | -1.99% | 37.63 | 0.58 |
07/09 | 891 | 894 | 889 | 890 | -0.11% | 2,700 | 50億942万 | -1.77% | 37.85 | 0.58 |
07/08 | 891 | 895 | 891 | 891 | 0% | 5,100 | 50億1505万 | -1.87% | 37.89 | 0.58 |
07/05 | 889 | 893 | 886 | 891 | +0.79% | 2,900 | 50億1505万 | -2.2% | 37.89 | 0.58 |
07/04 | 886 | 890 | 881 | 884 | +0.23% | 4,500 | 49億7565万 | -3.28% | 37.59 | 0.58 |
07/03 | 889 | 890 | 873 | 882 | -0.34% | 4,500 | 49億6439万 | -3.92% | 37.51 | 0.57 |
07/02 | 884 | 888 | 880 | 885 | +0.8% | 5,400 | 49億8128万 | -4.12% | 37.63 | 0.58 |
07/01 | 864 | 883 | 862 | 878 | +1.86% | 4,800 | 49億4188万 | -5.39% | 37.34 | 0.57 |
06/28 | 856 | 874 | 852 | 862 | 0% | 9,800 | 48億5182万 | -7.61% | 36.66 | 0.56 |
06/27 | 851 | 868 | 849 | 862 | +1.41% | 9,300 | 48億5182万 | -8.2% | 36.66 | 0.56 |
06/26 | 852 | 855 | 850 | 850 | -0.23% | 6,100 | 47億8428万 | -10.05% | 36.15 | 0.55 |
06/25 | 850 | 860 | 850 | 852 | +0.24% | 7,300 | 47億9553万 | -10.6% | 36.23 | 0.56 |
06/24 | 852 | 858 | 849 | 850 | -0.93% | 6,800 | 47億8428万 | -11.46% | 36.15 | 0.55 |
06/21 | 877 | 880 | 856 | 858 | -1.38% | 12,800 | 48億2930万 | -11.18% | 36.49 | 0.56 |
06/20 | 883 | 884 | 864 | 870 | -2.47% | 11,100 | 48億9685万 | -10.77% | 37 | 0.57 |
06/19 | 900 | 906 | 887 | 892 | +0.56% | 8,700 | 50億2068万 | -9.35% | 37.93 | 0.58 |
06/18 | 936 | 936 | 874 | 887 | -5.24% | 24,400 | 49億9253万 | -10.76% | 37.72 | 0.58 |
06/17 | 953 | 953 | 933 | 936 | -1.78% | 6,800 | 52億6833万 | -7.6% | 39.8 | 0.61 |
06/14 | 949 | 968 | 938 | 953 | +0.42% | 9,000 | 53億6402万 | -7.48% | 40.53 | 0.62 |
06/13 | 960 | 962 | 948 | 949 | -2.37% | 7,600 | 53億4150万 | -9.36% | 40.36 | 0.62 |
06/12 | 956 | 978 | 956 | 972 | +1.57% | 8,000 | 54億7096万 | -8.65% | 41.33 | 0.63 |
06/11 | 963 | 966 | 955 | 957 | -0.93% | 5,100 | 53億8653万 | -11.39% | 40.7 | 0.62 |
06/10 | 979 | 979 | 965 | 966 | -1.02% | 6,000 | 54億3719万 | -12.02% | 41.08 | 0.63 |
06/07 | 971 | 983 | 955 | 976 | -1.01% | 6,100 | 54億9348万 | -12.47% | 41.5 | 0.64 |
06/06 | 983 | 986 | 958 | 986 | +1.75% | 7,800 | 55億4976万 | -12.82% | 41.93 | 0.64 |
06/05 | 984 | 986 | 960 | 969 | +1.57% | 10,500 | 54億5408万 | -15.45% | 41.21 | 0.63 |
06/04 | 949 | 968 | 937 | 954 | +0.74% | 9,900 | 53億6965万 | -17.97% | 40.57 | 0.62 |
06/03 | 973 | 976 | 930 | 947 | -2.87% | 21,500 | 53億3025万 | -19.75% | 40.27 | 0.62 |
05/31 | 993 | 993 | 975 | 975 | -1.71% | 8,300 | 54億8785万 | -18.55% | 41.46 | 0.64 |
05/30 | 998 | 1,005 | 979 | 992 | -0.7% | 8,700 | 55億8353万 | -18.22% | 42.18 | 0.65 |
05/29 | 991 | 999 | 990 | 999 | +0.2% | 10,800 | 56億2293万 | -18.71% | 42.48 | 0.65 |
05/28 | 1,003 | 1,005 | 991 | 997 | -1.38% | 4,500 | 56億1168万 | -19.86% | 42.4 | 0.65 |
05/27 | 1,000 | 1,012 | 990 | 1,011 | -0.3% | 7,400 | 56億9048万 | -19.7% | 42.99 | 0.66 |
05/24 | 986 | 1,014 | 977 | 1,014 | 0% | 19,200 | 57億736万 | -20.41% | 43.12 | 0.66 |
05/23 | 1,047 | 1,047 | 1,004 | 1,014 | -2.87% | 10,200 | 57億736万 | -21.27% | 43.12 | 0.66 |
05/22 | 1,041 | 1,067 | 1,031 | 1,044 | +0.38% | 5,800 | 58億7622万 | -19.82% | 44.4 | 0.68 |
05/21 | 1,036 | 1,063 | 1,003 | 1,040 | +3.69% | 16,900 | 58億5370万 | -20.97% | 44.23 | 0.68 |
05/20 | 1,089 | 1,093 | 998 | 1,003 | -6.78% | 33,800 | 56億4545万 | -24.53% | 42.65 | 0.65 |
05/17 | 1,097 | 1,101 | 1,059 | 1,076 | -0.37% | 28,100 | 60億5633万 | -20% | 45.76 | 0.7 |
05/16 | 1,160 | 1,160 | 1,078 | 1,080 | -5.59% | 30,300 | 60億7885万 | -20.35% | 45.93 | 0.7 |
05/15 | 1,179 | 1,206 | 1,130 | 1,144 | -15.82% | 57,600 | 64億3907万 | -16.25% | 48.65 | 0.75 |
05/14 | 1,300 | 1,364 | 1,300 | 1,359 | -0.73% | 15,800 | 76億4922万 | -1.09% | 57.79 | 0.89 |
05/13 | 1,372 | 1,382 | 1,360 | 1,369 | -0.51% | 8,000 | 77億550万 | -0.29% | 58.22 | 0.89 |
05/10 | 1,375 | 1,397 | 1,368 | 1,376 | +0.44% | 6,400 | 77億4490万 | +0.36% | 58.51 | 0.9 |
05/09 | 1,392 | 1,395 | 1,368 | 1,370 | -1.3% | 4,400 | 77億1113万 | +0.15% | 58.26 | 0.89 |
05/08 | 1,381 | 1,414 | 1,381 | 1,388 | -0.64% | 4,500 | 78億1244万 | +1.68% | 59.02 | 0.9 |