PBR
2019/04/25~2019/09/25
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 |
09/25 | 1,645 | 1,669 | 1,640 | 1,669 | +2.2% | 5,300 | 91億4915万 | +2.14% | - | 0.37 |
09/24 | 1,619 | 1,636 | 1,619 | 1,633 | +1.37% | 2,200 | 89億5180万 | +0.12% | - | 0.36 |
09/20 | 1,610 | 1,635 | 1,610 | 1,611 | -2.07% | 6,500 | 88億3120万 | -1.17% | - | 0.36 |
09/19 | 1,620 | 1,650 | 1,620 | 1,645 | -0.84% | 7,500 | 90億1759万 | +0.92% | - | 0.37 |
09/18 | 1,661 | 1,690 | 1,651 | 1,659 | -0.54% | 1,500 | 90億9433万 | +1.78% | - | 0.37 |
09/17 | 1,679 | 1,708 | 1,668 | 1,668 | -0.24% | 3,100 | 91億4367万 | +2.39% | - | 0.37 |
09/13 | 1,651 | 1,672 | 1,629 | 1,672 | +1.89% | 7,200 | 91億6559万 | +2.7% | - | 0.37 |
09/12 | 1,631 | 1,651 | 1,631 | 1,641 | +0.37% | 3,500 | 89億9566万 | +0.86% | - | 0.37 |
09/11 | 1,620 | 1,635 | 1,620 | 1,635 | +1.3% | 1,900 | 89億6277万 | +0.43% | - | 0.36 |
09/10 | 1,609 | 1,614 | 1,609 | 1,614 | -0.62% | 1,600 | 88億4765万 | -0.92% | - | 0.36 |
09/09 | 1,630 | 1,630 | 1,612 | 1,624 | +0.87% | 2,300 | 89億247万 | -0.43% | - | 0.36 |
09/06 | 1,604 | 1,614 | 1,604 | 1,610 | -0.74% | 3,300 | 88億2572万 | -1.41% | - | 0.36 |
09/05 | 1,616 | 1,625 | 1,611 | 1,622 | +0.37% | 1,800 | 88億9150万 | -0.86% | - | 0.36 |
09/04 | 1,626 | 1,626 | 1,616 | 1,616 | +0.44% | 1,700 | 88億5861万 | -1.34% | - | 0.36 |
09/03 | 1,605 | 1,616 | 1,605 | 1,609 | -1.11% | 1,600 | 88億2024万 | -1.95% | - | 0.36 |
09/02 | 1,626 | 1,632 | 1,626 | 1,627 | +0.06% | 500 | 89億1891万 | -1.03% | - | 0.36 |
08/30 | 1,599 | 1,637 | 1,599 | 1,626 | +1.82% | 2,000 | 89億1343万 | -1.22% | - | 0.36 |
08/29 | 1,622 | 1,622 | 1,597 | 1,597 | -1.9% | 2,300 | 87億5446万 | -3.21% | - | 0.36 |
08/28 | 1,628 | 1,628 | 1,618 | 1,628 | +1.69% | 1,300 | 89億2439万 | -1.57% | - | 0.36 |
08/27 | 1,617 | 1,643 | 1,601 | 1,601 | -1.96% | 1,400 | 87億7639万 | -3.32% | - | 0.36 |
08/26 | 1,639 | 1,639 | 1,633 | 1,633 | -0.31% | 2,800 | 89億5180万 | -1.69% | - | 0.36 |
08/23 | 1,638 | 1,638 | 1,634 | 1,638 | -0.67% | 600 | 89億7921万 | -1.5% | - | 0.37 |
08/22 | 1,657 | 1,657 | 1,645 | 1,649 | -0.66% | 800 | 90億3951万 | -0.96% | - | 0.37 |
08/21 | 1,633 | 1,663 | 1,633 | 1,660 | +0.48% | 1,400 | 90億9981万 | -0.48% | - | 0.37 |
08/20 | 1,646 | 1,677 | 1,630 | 1,652 | +2.35% | 2,700 | 90億5596万 | -1.08% | - | 0.37 |
08/19 | 1,602 | 1,654 | 1,602 | 1,614 | +0.88% | 1,400 | 88億4765万 | -3.53% | - | 0.36 |
08/16 | 1,615 | 1,620 | 1,600 | 1,600 | -1.36% | 3,200 | 87億7090万 | -4.59% | - | 0.36 |
08/15 | 1,630 | 1,630 | 1,610 | 1,622 | -0.49% | 3,900 | 88億9150万 | -3.51% | - | 0.36 |
08/14 | 1,649 | 1,649 | 1,630 | 1,630 | +0.12% | 300 | 89億3536万 | -3.32% | - | 0.36 |
08/13 | 1,648 | 1,669 | 1,620 | 1,628 | -1.27% | 8,100 | 89億2439万 | -3.61% | - | 0.36 |
08/09 | 1,668 | 1,668 | 1,649 | 1,649 | -0.42% | 800 | 90億3951万 | -2.6% | - | 0.37 |
08/08 | 1,671 | 1,671 | 1,642 | 1,656 | -0.42% | 1,800 | 90億7789万 | -2.36% | - | 0.37 |
08/07 | 1,661 | 1,699 | 1,661 | 1,663 | +0.06% | 1,400 | 91億1626万 | -2.06% | - | 0.37 |
08/06 | 1,650 | 1,664 | 1,650 | 1,662 | +0.06% | 3,500 | 91億1078万 | -2.29% | - | 0.37 |
08/05 | 1,661 | 1,670 | 1,654 | 1,661 | -1.07% | 5,000 | 91億529万 | -2.47% | - | 0.37 |
08/02 | 1,714 | 1,714 | 1,670 | 1,679 | -0.59% | 2,100 | 92億397万 | -1.52% | - | 0.37 |
08/01 | 1,661 | 1,704 | 1,661 | 1,689 | +1.56% | 700 | 92億5879万 | -1.05% | - | 0.38 |
07/31 | 1,689 | 1,695 | 1,660 | 1,663 | -1.54% | 1,800 | 91億1626万 | -2.69% | - | 0.37 |
07/30 | 1,699 | 1,699 | 1,660 | 1,689 | 0% | 3,500 | 92億5879万 | -1.23% | - | 0.38 |
07/29 | 1,683 | 1,724 | 1,681 | 1,689 | +0.42% | 1,200 | 92億5879万 | -1.23% | - | 0.38 |
07/26 | 1,725 | 1,725 | 1,682 | 1,682 | -2.27% | 2,500 | 92億2041万 | -1.64% | - | 0.38 |
07/25 | 1,695 | 1,721 | 1,682 | 1,721 | +1.89% | 2,100 | 94億3420万 | +0.53% | - | 0.38 |
07/24 | 1,685 | 1,689 | 1,680 | 1,689 | +0.3% | 1,700 | 92億5879万 | -1.23% | - | 0.38 |
07/23 | 1,710 | 1,710 | 1,683 | 1,684 | -1.81% | 2,600 | 92億3138万 | -1.46% | - | 0.38 |
07/22 | 1,731 | 1,731 | 1,695 | 1,715 | +1.42% | 4,100 | 94億131万 | +0.29% | - | 0.38 |
07/19 | 1,700 | 1,706 | 1,684 | 1,691 | -0.53% | 4,000 | 92億6975万 | -1.17% | - | 0.38 |
07/18 | 1,711 | 1,719 | 1,700 | 1,700 | -0.64% | 3,900 | 93億1909万 | -0.64% | - | 0.38 |
07/17 | 1,719 | 1,735 | 1,710 | 1,711 | -0.52% | 1,800 | 93億7939万 | -0.06% | - | 0.38 |
07/16 | 1,714 | 1,730 | 1,707 | 1,720 | +0.35% | 1,300 | 94億2872万 | +0.53% | - | 0.38 |
07/12 | 1,719 | 1,719 | 1,710 | 1,714 | -0.46% | 2,100 | 93億9583万 | +0.29% | - | 0.38 |
07/11 | 1,729 | 1,739 | 1,707 | 1,722 | +0.88% | 2,400 | 94億3969万 | +0.82% | - | 0.38 |
07/10 | 1,721 | 1,721 | 1,705 | 1,707 | -1.22% | 2,700 | 93億5746万 | +0.12% | - | 0.38 |
07/09 | 1,723 | 1,728 | 1,710 | 1,728 | +0.58% | 1,300 | 94億7258万 | +1.47% | - | 0.39 |
07/08 | 1,724 | 1,729 | 1,716 | 1,718 | -0.35% | 1,500 | 94億1776万 | +1% | - | 0.38 |
07/05 | 1,747 | 1,747 | 1,724 | 1,724 | -0.17% | 3,600 | 94億5065万 | +1.53% | - | 0.38 |
07/04 | 1,746 | 1,746 | 1,710 | 1,727 | +0.94% | 1,800 | 94億6709万 | +1.89% | - | 0.39 |
07/03 | 1,726 | 1,726 | 1,707 | 1,711 | -1.38% | 1,300 | 93億7939万 | +1.12% | - | 0.38 |
07/02 | 1,721 | 1,743 | 1,712 | 1,735 | +1.11% | 1,200 | 95億1095万 | +2.72% | - | 0.39 |
07/01 | 1,717 | 1,729 | 1,710 | 1,716 | +0.88% | 1,800 | 94億679万 | +1.72% | - | 0.38 |
06/28 | 1,730 | 1,730 | 1,701 | 1,701 | -1.68% | 1,100 | 93億2457万 | +1.01% | - | 0.38 |
06/27 | 1,747 | 1,749 | 1,730 | 1,730 | -0.46% | 1,700 | 94億8354万 | +2.91% | - | 0.39 |
06/26 | 1,735 | 1,744 | 1,726 | 1,738 | +2.24% | 2,200 | 95億2739万 | +3.58% | - | 0.39 |
06/25 | 1,716 | 1,716 | 1,684 | 1,700 | +0.83% | 4,300 | 93億1909万 | +1.55% | - | 0.38 |
06/24 | 1,678 | 1,693 | 1,678 | 1,686 | -0.24% | 1,200 | 92億4234万 | +0.84% | - | 0.38 |
06/21 | 1,713 | 1,719 | 1,682 | 1,690 | -2.03% | 1,500 | 92億6427万 | +1.14% | - | 0.38 |
06/20 | 1,665 | 1,725 | 1,665 | 1,725 | +3.73% | 3,200 | 94億5613万 | +3.23% | - | 0.38 |
06/19 | 1,663 | 1,681 | 1,663 | 1,663 | +0.06% | 1,800 | 91億1626万 | -0.36% | - | 0.37 |
06/18 | 1,723 | 1,728 | 1,662 | 1,662 | -3.65% | 3,800 | 91億1078万 | -0.72% | - | 0.37 |
06/17 | 1,749 | 1,749 | 1,725 | 1,725 | 0% | 3,600 | 94億5613万 | +2.74% | - | 0.38 |
06/14 | 1,700 | 1,737 | 1,699 | 1,725 | +1.17% | 3,000 | 94億5613万 | +2.56% | - | 0.38 |
06/13 | 1,698 | 1,742 | 1,698 | 1,705 | -0.47% | 2,300 | 93億4649万 | +1.19% | - | 0.38 |
06/12 | 1,699 | 1,713 | 1,695 | 1,713 | +0.82% | 1,500 | 93億9035万 | +1.36% | - | 0.38 |
06/11 | 1,671 | 1,699 | 1,671 | 1,699 | +1.61% | 2,500 | 93億1360万 | +0.24% | - | 0.38 |
06/10 | 1,669 | 1,676 | 1,647 | 1,672 | +0.18% | 2,000 | 91億6559万 | -1.76% | - | 0.37 |
06/07 | 1,648 | 1,678 | 1,647 | 1,669 | +0.97% | 3,300 | 91億4915万 | -2.34% | - | 0.37 |
06/06 | 1,668 | 1,668 | 1,647 | 1,653 | -1.08% | 2,300 | 90億6144万 | -3.78% | - | 0.37 |
06/05 | 1,674 | 1,675 | 1,651 | 1,671 | +0.12% | 3,400 | 91億6011万 | -3.19% | - | 0.37 |
06/04 | 1,643 | 1,675 | 1,643 | 1,669 | +1.64% | 900 | 91億4915万 | -3.75% | - | 0.37 |
06/03 | 1,642 | 1,680 | 1,642 | 1,642 | +0.12% | 2,200 | 90億114万 | -5.74% | - | 0.37 |
05/31 | 1,655 | 1,655 | 1,640 | 1,640 | -1.2% | 1,300 | 89億9018万 | -6.29% | - | 0.37 |
05/30 | 1,641 | 1,660 | 1,641 | 1,660 | +0.91% | 1,200 | 90億9981万 | -5.63% | - | 0.37 |
05/29 | 1,652 | 1,666 | 1,645 | 1,645 | -1.38% | 2,100 | 90億1759万 | -6.96% | - | 0.37 |
05/28 | 1,646 | 1,679 | 1,646 | 1,668 | +1.28% | 1,900 | 91億4367万 | -6.19% | - | 0.37 |
05/27 | 1,639 | 1,689 | 1,639 | 1,647 | +0.43% | 2,500 | 90億2855万 | -7.83% | - | 0.37 |
05/24 | 1,636 | 1,662 | 1,636 | 1,640 | +0.24% | 3,300 | 89億9018万 | -8.74% | - | 0.37 |
05/23 | 1,644 | 1,703 | 1,636 | 1,636 | -0.49% | 3,000 | 89億6825万 | -9.41% | - | 0.37 |
05/22 | 1,651 | 1,654 | 1,643 | 1,644 | -0.12% | 4,100 | 90億1210万 | -9.47% | - | 0.37 |
05/21 | 1,660 | 1,674 | 1,646 | 1,646 | -1.26% | 3,400 | 90億2307万 | -9.91% | - | 0.37 |
05/20 | 1,710 | 1,710 | 1,666 | 1,667 | -1.48% | 3,400 | 91億3819万 | -9.25% | - | 0.37 |
05/17 | 1,734 | 1,750 | 1,654 | 1,692 | +1.81% | 6,600 | 92億7523万 | -8.34% | - | 0.38 |
05/16 | 1,791 | 1,791 | 1,653 | 1,662 | -7.56% | 11,800 | 91億1078万 | -10.36% | - | 0.37 |
05/15 | 1,869 | 1,869 | 1,771 | 1,798 | +0.5% | 2,900 | 98億5630万 | -3.54% | - | 0.4 |
05/14 | 1,778 | 1,812 | 1,771 | 1,789 | -0.61% | 2,800 | 98億697万 | -4.23% | - | 0.4 |
05/13 | 1,803 | 1,820 | 1,796 | 1,800 | -0.11% | 3,500 | 98億6727万 | -3.85% | - | 0.4 |
05/10 | 1,813 | 1,819 | 1,802 | 1,802 | -0.93% | 3,300 | 98億7823万 | -3.94% | - | 0.4 |
05/09 | 1,846 | 1,850 | 1,818 | 1,819 | -1.46% | 3,200 | 99億7142万 | -3.24% | - | 0.41 |
05/08 | 1,857 | 1,870 | 1,846 | 1,846 | -1.34% | 4,000 | 101億1943万 | -1.96% | - | 0.41 |
05/07 | 1,888 | 1,888 | 1,859 | 1,871 | +0.54% | 2,400 | 102億5648万 | -0.8% | - | 0.42 |
04/26 | 1,879 | 1,889 | 1,846 | 1,861 | -0.96% | 3,100 | 102億166万 | -1.38% | - | 0.42 |
04/25 | 1,877 | 1,879 | 1,855 | 1,879 | +0.8% | 3,600 | 103億33万 | -0.58% | - | 0.42 |