PBR
2019/05/22~2019/10/15
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 |
10/15 | 1,365 | 1,381 | 1,365 | 1,378 | +2.45% | 2,107,300 | 5524億1115万 | +0.58% | 68.11 | 0.97 |
10/11 | 1,307 | 1,345 | 1,304 | 1,345 | +3.7% | 2,825,900 | 5391億8214万 | -1.68% | 66.48 | 0.95 |
10/10 | 1,303 | 1,312 | 1,285 | 1,297 | -1.82% | 2,708,400 | 5199億3996万 | -5.05% | 64.1 | 0.91 |
10/09 | 1,310 | 1,323 | 1,305 | 1,321 | -1.05% | 1,747,300 | 5295億6105万 | -3.37% | 65.29 | 0.93 |
10/08 | 1,320 | 1,347 | 1,320 | 1,335 | +1.52% | 1,784,900 | 5351億7335万 | -2.34% | 65.98 | 0.94 |
10/07 | 1,322 | 1,322 | 1,293 | 1,315 | -0.75% | 1,972,400 | 5271億5578万 | -3.73% | 64.99 | 0.92 |
10/04 | 1,328 | 1,340 | 1,322 | 1,325 | -0.6% | 1,509,100 | 5311億6457万 | -2.93% | 65.49 | 0.93 |
10/03 | 1,340 | 1,349 | 1,329 | 1,333 | -2.56% | 2,491,500 | 5343億7160万 | -2.27% | 65.88 | 0.94 |
10/02 | 1,347 | 1,376 | 1,345 | 1,368 | -0.07% | 3,939,500 | 5484億236万 | +0.37% | 67.61 | 0.96 |
10/01 | 1,354 | 1,386 | 1,354 | 1,369 | +1.56% | 2,224,600 | 5488億324万 | +0.66% | 67.66 | 0.96 |
09/30 | 1,350 | 1,368 | 1,343 | 1,348 | -0.81% | 1,863,100 | 5403億8478万 | -0.74% | 66.62 | 0.95 |
09/27 | 1,360 | 1,378 | 1,351 | 1,359 | -2.72% | 2,484,300 | 5447億9445万 | +0.07% | 67.17 | 0.96 |
09/26 | 1,408 | 1,410 | 1,394 | 1,397 | -0.21% | 2,020,500 | 5600億2785万 | +3.02% | 69.05 | 0.98 |
09/25 | 1,388 | 1,401 | 1,376 | 1,400 | +0.65% | 1,687,100 | 5612億3048万 | +3.4% | 69.19 | 0.98 |
09/24 | 1,397 | 1,413 | 1,390 | 1,391 | -0.71% | 2,227,800 | 5576億2257万 | +2.96% | 68.75 | 0.98 |
09/20 | 1,392 | 1,408 | 1,388 | 1,401 | +0.86% | 2,717,800 | 5616億3136万 | +3.85% | 69.24 | 0.99 |
09/19 | 1,400 | 1,416 | 1,389 | 1,389 | -0.64% | 1,798,600 | 5568億2082万 | +3.19% | 68.65 | 0.98 |
09/18 | 1,408 | 1,408 | 1,387 | 1,398 | -0.92% | 1,746,200 | 5604億2873万 | +4.02% | 69.1 | 0.98 |
09/17 | 1,427 | 1,432 | 1,408 | 1,411 | -1.4% | 1,782,800 | 5656億4015万 | +5.38% | 69.74 | 0.99 |
09/13 | 1,437 | 1,437 | 1,405 | 1,431 | +0.85% | 2,664,900 | 5736億5773万 | +7.11% | 70.73 | 1.01 |
09/12 | 1,437 | 1,445 | 1,416 | 1,419 | +0.14% | 2,201,500 | 5688億4718万 | +6.53% | 70.13 | 1 |
09/11 | 1,398 | 1,418 | 1,393 | 1,417 | +2.53% | 2,077,300 | 5680億4543万 | +6.86% | 70.03 | 1 |
09/10 | 1,371 | 1,383 | 1,360 | 1,382 | +2.14% | 1,703,800 | 5540億1466万 | +4.3% | 68.3 | 0.97 |
09/09 | 1,361 | 1,363 | 1,342 | 1,353 | -0.22% | 1,188,900 | 5423億8918万 | +2.11% | 66.87 | 0.95 |
09/06 | 1,351 | 1,375 | 1,332 | 1,356 | +1.27% | 2,379,100 | 5435億9181万 | +2.19% | 67.02 | 0.95 |
09/05 | 1,319 | 1,347 | 1,317 | 1,339 | +3.08% | 1,948,600 | 5367億7687万 | +0.53% | 66.18 | 0.94 |
09/04 | 1,319 | 1,319 | 1,297 | 1,299 | -1.22% | 1,856,900 | 5207億4171万 | -2.91% | 64.2 | 0.91 |
09/03 | 1,308 | 1,322 | 1,304 | 1,315 | 0% | 1,449,800 | 5271億5578万 | -2.3% | 64.99 | 0.92 |
09/02 | 1,320 | 1,321 | 1,310 | 1,315 | 0% | 1,208,200 | 5271億5578万 | -2.88% | 64.99 | 0.92 |
08/30 | 1,319 | 1,327 | 1,312 | 1,315 | +1.31% | 1,825,500 | 5271億5578万 | -3.45% | 64.99 | 0.92 |
08/29 | 1,302 | 1,318 | 1,298 | 1,298 | +0.23% | 4,860,500 | 5203億4083万 | -5.32% | 64.15 | 0.91 |
08/28 | 1,295 | 1,309 | 1,291 | 1,295 | -0.92% | 1,712,100 | 5191億3820万 | -6.23% | 64 | 0.91 |
08/27 | 1,303 | 1,320 | 1,302 | 1,307 | +1.63% | 1,897,300 | 5239億4874万 | -5.97% | 64.6 | 0.92 |
08/26 | 1,281 | 1,301 | 1,276 | 1,286 | -4.03% | 2,157,800 | 5155億3029万 | -8.08% | 63.56 | 0.9 |
08/23 | 1,325 | 1,347 | 1,324 | 1,340 | +0.98% | 1,469,600 | 5371億7775万 | -4.9% | 66.23 | 0.94 |
08/22 | 1,331 | 1,337 | 1,322 | 1,327 | +0.08% | 1,525,300 | 5319億6632万 | -6.15% | 65.59 | 0.93 |
08/21 | 1,313 | 1,329 | 1,308 | 1,326 | -0.38% | 1,252,100 | 5315億6544万 | -6.82% | 65.54 | 0.93 |
08/20 | 1,324 | 1,337 | 1,319 | 1,331 | -0.15% | 1,623,100 | 5335億6984万 | -7.05% | 65.78 | 0.94 |
08/19 | 1,341 | 1,349 | 1,331 | 1,333 | -0.07% | 1,750,000 | 5343億7160万 | -7.56% | 65.88 | 0.94 |
08/16 | 1,310 | 1,341 | 1,306 | 1,334 | -0.3% | 2,060,000 | 5347億7248万 | -8.13% | 65.93 | 0.94 |
08/15 | 1,301 | 1,340 | 1,299 | 1,338 | +0.6% | 2,378,000 | 5363億7599万 | -8.42% | 66.13 | 0.94 |
08/14 | 1,304 | 1,333 | 1,304 | 1,330 | +3.1% | 2,122,600 | 5331億6896万 | -9.52% | 65.73 | 0.94 |
08/13 | 1,284 | 1,301 | 1,283 | 1,290 | -1.98% | 2,275,400 | 5171億3380万 | -12.78% | 63.76 | 0.91 |
08/09 | 1,344 | 1,347 | 1,306 | 1,316 | -1.2% | 2,234,700 | 5275億5666万 | -11.74% | 65.04 | 0.93 |
08/08 | 1,300 | 1,337 | 1,297 | 1,332 | +3.9% | 3,624,300 | 5339億7072万 | -11.26% | 65.83 | 0.94 |
08/07 | 1,318 | 1,356 | 1,280 | 1,282 | -7.97% | 5,167,400 | 5139億2677万 | -15.1% | 63.36 | 0.9 |
08/06 | 1,317 | 1,397 | 1,312 | 1,393 | +1.98% | 3,178,900 | 5584億2433万 | -8.48% | 68.85 | 0.98 |
08/05 | 1,400 | 1,402 | 1,350 | 1,366 | -3.94% | 2,114,400 | 5476億60万 | -10.72% | 67.51 | 0.96 |
08/02 | 1,432 | 1,440 | 1,411 | 1,422 | -3.33% | 2,339,000 | 5700億4982万 | -7.42% | 70.28 | 1 |
08/01 | 1,462 | 1,477 | 1,449 | 1,471 | -0.47% | 1,387,500 | 5896億9289万 | -4.54% | 72.7 | 1.03 |
07/31 | 1,497 | 1,503 | 1,476 | 1,478 | -2.44% | 1,698,400 | 5924億9904万 | -4.21% | 73.05 | 1.04 |
07/30 | 1,510 | 1,526 | 1,508 | 1,515 | +0.8% | 1,342,100 | 6073億3156万 | -2.01% | 74.88 | 1.07 |
07/29 | 1,507 | 1,512 | 1,497 | 1,503 | -0.79% | 1,047,500 | 6025億2101万 | -2.91% | 74.28 | 1.06 |
07/26 | 1,520 | 1,536 | 1,515 | 1,515 | -1.75% | 1,096,800 | 6073億3156万 | -2.19% | 74.88 | 1.07 |
07/25 | 1,535 | 1,543 | 1,520 | 1,542 | +0.06% | 1,637,400 | 6181億5529万 | -0.58% | 76.21 | 1.08 |
07/24 | 1,533 | 1,550 | 1,525 | 1,541 | 0% | 1,797,200 | 6177億5441万 | -0.64% | 76.16 | 1.08 |
07/23 | 1,520 | 1,556 | 1,519 | 1,541 | +1.05% | 1,332,500 | 6177億5441万 | -0.58% | 76.16 | 1.08 |
07/22 | 1,518 | 1,536 | 1,513 | 1,525 | -0.07% | 1,423,200 | 6113億4035万 | -1.49% | 75.37 | 1.07 |
07/19 | 1,490 | 1,540 | 1,483 | 1,526 | +3.11% | 1,939,000 | 6117億4123万 | -1.29% | 75.42 | 1.07 |
07/18 | 1,515 | 1,523 | 1,476 | 1,480 | -4.45% | 2,266,900 | 5933億80万 | -4.21% | 73.15 | 1.04 |
07/17 | 1,540 | 1,555 | 1,516 | 1,549 | +0.13% | 1,780,800 | 6209億6144万 | +0.19% | 76.56 | 1.09 |
07/16 | 1,563 | 1,570 | 1,541 | 1,547 | -1.9% | 914,200 | 6201億5969万 | +0.13% | 76.46 | 1.09 |
07/12 | 1,585 | 1,588 | 1,570 | 1,577 | 0% | 1,070,900 | 6321億8605万 | +2.14% | 77.94 | 1.11 |
07/11 | 1,565 | 1,577 | 1,559 | 1,577 | +0.57% | 904,700 | 6321億8605万 | +2.34% | 77.94 | 1.11 |
07/10 | 1,550 | 1,572 | 1,550 | 1,568 | 0% | 1,293,900 | 6285億7814万 | +1.95% | 77.5 | 1.1 |
07/09 | 1,563 | 1,580 | 1,558 | 1,568 | +0.71% | 1,277,300 | 6285億7814万 | +2.08% | 77.5 | 1.1 |
07/08 | 1,569 | 1,577 | 1,556 | 1,557 | -1.21% | 924,500 | 6241億6847万 | +1.57% | 76.95 | 1.09 |
07/05 | 1,579 | 1,579 | 1,569 | 1,576 | +0.06% | 1,073,400 | 6317億8517万 | +3.01% | 77.89 | 1.11 |
07/04 | 1,577 | 1,577 | 1,565 | 1,575 | +1.09% | 985,200 | 6313億8430万 | +3.21% | 77.84 | 1.11 |
07/03 | 1,576 | 1,576 | 1,552 | 1,558 | -1.52% | 1,155,100 | 6245億6935万 | +2.23% | 77 | 1.1 |
07/02 | 1,595 | 1,595 | 1,575 | 1,582 | -0.25% | 1,676,800 | 6341億9045万 | +3.87% | 78.19 | 1.11 |
07/01 | 1,548 | 1,588 | 1,546 | 1,586 | +4.07% | 2,201,200 | 6357億9396万 | +4.2% | 78.39 | 1.12 |
06/28 | 1,530 | 1,531 | 1,509 | 1,524 | -1.04% | 1,928,000 | 6109億3947万 | +0.26% | 75.32 | 1.07 |
06/27 | 1,540 | 1,547 | 1,530 | 1,540 | +0.79% | 1,640,500 | 6173億5353万 | +1.32% | 76.11 | 1.08 |
06/26 | 1,521 | 1,545 | 1,517 | 1,528 | -1.16% | 1,561,500 | 6125億4299万 | +0.53% | 75.52 | 1.07 |
06/25 | 1,558 | 1,563 | 1,543 | 1,546 | -0.9% | 1,218,700 | 6197億5881万 | +1.64% | 76.41 | 1.09 |
06/24 | 1,541 | 1,561 | 1,540 | 1,560 | +1.04% | 1,242,700 | 6253億7111万 | +2.63% | 77.1 | 1.1 |
06/21 | 1,551 | 1,563 | 1,537 | 1,544 | -0.64% | 2,813,300 | 6189億5705万 | +1.78% | 76.31 | 1.09 |
06/20 | 1,546 | 1,561 | 1,536 | 1,554 | +0.32% | 2,128,900 | 6229億6584万 | +2.64% | 76.81 | 1.09 |
06/19 | 1,529 | 1,561 | 1,529 | 1,549 | +2.79% | 2,173,600 | 6209億6144万 | +2.72% | 76.56 | 1.09 |
06/18 | 1,488 | 1,515 | 1,481 | 1,507 | +0.6% | 1,952,400 | 6041億2453万 | +0.27% | 74.48 | 1.06 |
06/17 | 1,478 | 1,508 | 1,469 | 1,498 | +1.22% | 1,967,700 | 6005億1662万 | -0.13% | 74.04 | 1.05 |
06/14 | 1,497 | 1,508 | 1,474 | 1,480 | -0.34% | 2,451,800 | 5933億80万 | -1.14% | 73.15 | 1.04 |
06/13 | 1,497 | 1,501 | 1,474 | 1,485 | -1.46% | 1,817,300 | 5953億519万 | -0.74% | 73.4 | 1.04 |
06/12 | 1,514 | 1,526 | 1,507 | 1,507 | -1.25% | 1,832,500 | 6041億2453万 | +0.74% | 74.48 | 1.06 |
06/11 | 1,519 | 1,535 | 1,509 | 1,526 | +0.46% | 1,916,700 | 6117億4123万 | +1.94% | 75.42 | 1.07 |
06/10 | 1,516 | 1,527 | 1,511 | 1,519 | +0.8% | 2,394,100 | 6089億3508万 | +1.54% | 75.08 | 1.07 |
06/07 | 1,500 | 1,517 | 1,492 | 1,507 | +0.47% | 2,152,700 | 6041億2453万 | +0.67% | 74.48 | 1.06 |
06/06 | 1,527 | 1,529 | 1,497 | 1,500 | -1.7% | 1,943,200 | 6013億1838万 | +0.07% | 74.14 | 1.05 |
06/05 | 1,530 | 1,540 | 1,521 | 1,526 | +1.94% | 1,840,000 | 6117億4123万 | +1.67% | 75.42 | 1.07 |
06/04 | 1,469 | 1,512 | 1,469 | 1,497 | +1.84% | 1,831,300 | 6001億1574万 | -0.4% | 73.99 | 1.05 |
06/03 | 1,455 | 1,477 | 1,454 | 1,470 | -1.08% | 1,989,000 | 5892億9201万 | -2.39% | 72.65 | 1.03 |
05/31 | 1,500 | 1,504 | 1,477 | 1,486 | -2.04% | 2,706,300 | 5957億607万 | -1.59% | 73.44 | 1.05 |
05/30 | 1,518 | 1,523 | 1,507 | 1,517 | -2% | 2,435,400 | 6081億3332万 | +0.26% | 74.98 | 1.07 |
05/29 | 1,545 | 1,558 | 1,525 | 1,548 | -0.51% | 2,514,300 | 6205億6056万 | +2.11% | 76.51 | 1.09 |
05/28 | 1,529 | 1,557 | 1,526 | 1,556 | +1.77% | 3,616,700 | 6237億6760万 | +2.5% | 76.9 | 1.09 |
05/27 | 1,529 | 1,550 | 1,521 | 1,529 | 0% | 1,748,000 | 6129億4387万 | +0.59% | 75.57 | 1.08 |
05/24 | 1,515 | 1,536 | 1,503 | 1,529 | 0% | 2,174,500 | 6129億4387万 | +0.53% | 75.57 | 1.08 |
05/23 | 1,534 | 1,541 | 1,518 | 1,529 | -1.16% | 2,711,000 | 6129億4387万 | +0.39% | 75.57 | 1.08 |
05/22 | 1,555 | 1,565 | 1,539 | 1,547 | +0.65% | 2,630,700 | 6201億5969万 | +1.44% | 76.46 | 1.09 |