PBR
2019/01/07~2019/06/06
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 |
06/06 | 2,103 | 2,119 | 2,080 | 2,097 | -0.47% | 114,900 | 868億2473万 | -4.42% | 25.48 | 0.84 |
06/05 | 2,122 | 2,122 | 2,062 | 2,107 | +4.2% | 202,000 | 872億3877万 | -4.7% | 25.6 | 0.84 |
06/04 | 1,998 | 2,048 | 1,998 | 2,022 | +1.2% | 186,800 | 837億1941万 | -9.33% | 24.57 | 0.81 |
06/03 | 1,999 | 2,014 | 1,980 | 1,998 | -1.19% | 247,100 | 827億2571万 | -11.2% | 24.28 | 0.8 |
05/31 | 2,042 | 2,062 | 2,013 | 2,022 | -1.89% | 259,000 | 837億1941万 | -11.04% | 24.57 | 0.81 |
05/30 | 2,036 | 2,068 | 2,022 | 2,061 | 0% | 243,800 | 853億3418万 | -10.24% | 25.05 | 0.82 |
05/29 | 2,057 | 2,089 | 2,044 | 2,061 | +0.24% | 241,300 | 853億3418万 | -11.09% | 25.05 | 0.82 |
05/28 | 2,066 | 2,095 | 2,043 | 2,056 | -0.77% | 219,300 | 851億2716万 | -12.1% | 24.98 | 0.82 |
05/27 | 2,077 | 2,088 | 2,061 | 2,072 | -0.14% | 57,700 | 857億8962万 | -12.31% | 25.18 | 0.83 |
05/24 | 2,070 | 2,115 | 2,047 | 2,075 | -1.52% | 255,900 | 859億1384万 | -12.89% | 25.22 | 0.83 |
05/23 | 2,098 | 2,115 | 2,080 | 2,107 | +0.14% | 104,700 | 872億3877万 | -12.24% | 25.6 | 0.84 |
05/22 | 2,117 | 2,163 | 2,095 | 2,104 | +0.43% | 224,900 | 871億1456万 | -13.09% | 25.57 | 0.84 |
05/21 | 2,127 | 2,142 | 2,079 | 2,095 | -2.69% | 333,400 | 867億4192万 | -14.24% | 25.46 | 0.84 |
05/20 | 2,229 | 2,236 | 2,108 | 2,153 | -4.14% | 260,400 | 891億4337万 | -12.69% | 26.16 | 0.86 |
05/17 | 2,249 | 2,284 | 2,221 | 2,246 | +1.13% | 194,400 | 929億9397万 | -9.69% | 27.29 | 0.9 |
05/16 | 2,285 | 2,289 | 2,211 | 2,221 | -2.37% | 169,600 | 919億5886万 | -11.34% | 26.99 | 0.89 |
05/15 | 2,438 | 2,448 | 2,207 | 2,275 | +1.65% | 332,800 | 941億9469万 | -9.9% | 27.65 | 0.91 |
05/14 | 2,243 | 2,243 | 2,198 | 2,238 | -2.23% | 300,000 | 926億6273万 | -11.96% | 27.2 | 0.9 |
05/13 | 2,300 | 2,323 | 2,281 | 2,289 | -1.63% | 147,800 | 947億7435万 | -10.62% | 27.82 | 0.92 |
05/10 | 2,327 | 2,364 | 2,304 | 2,327 | -0.81% | 131,600 | 963億4771万 | -9.63% | 28.28 | 0.93 |
05/09 | 2,367 | 2,367 | 2,334 | 2,346 | -2.7% | 137,100 | 971億3439万 | -9.35% | 28.51 | 0.94 |
05/08 | 2,402 | 2,430 | 2,390 | 2,411 | -0.94% | 136,700 | 998億2567万 | -7.38% | 29.3 | 0.96 |
05/07 | 2,504 | 2,514 | 2,420 | 2,434 | -3.3% | 116,900 | 1007億7797万 | -6.89% | 29.58 | 0.97 |
04/26 | 2,505 | 2,522 | 2,483 | 2,517 | -0.36% | 88,200 | 1042億1452万 | -4% | 30.59 | 1.01 |
04/25 | 2,515 | 2,532 | 2,488 | 2,526 | +0.24% | 68,000 | 1045億8716万 | -3.99% | 30.7 | 1.01 |
04/24 | 2,568 | 2,571 | 2,520 | 2,520 | -1.98% | 109,000 | 1043億3873万 | -4.51% | 30.62 | 1.01 |
04/23 | 2,540 | 2,575 | 2,529 | 2,571 | +1.42% | 147,800 | 1064億5035万 | -2.91% | 31.24 | 1.03 |
04/22 | 2,519 | 2,554 | 2,507 | 2,535 | -1.21% | 87,800 | 1049億5980万 | -4.52% | 30.81 | 1.01 |
04/19 | 2,574 | 2,589 | 2,553 | 2,566 | -0.62% | 76,500 | 1062億4333万 | -3.64% | 31.18 | 1.03 |
04/18 | 2,616 | 2,647 | 2,576 | 2,582 | -1.41% | 160,300 | 1069億580万 | -3.26% | 31.38 | 1.03 |
04/17 | 2,586 | 2,643 | 2,575 | 2,619 | +0.73% | 170,700 | 1084億3775万 | -2.09% | 31.83 | 1.05 |
04/16 | 2,628 | 2,628 | 2,592 | 2,600 | -1.33% | 95,700 | 1076億5107万 | -2.99% | 31.6 | 1.04 |
04/15 | 2,617 | 2,647 | 2,616 | 2,635 | +3.33% | 157,700 | 1091億22万 | -1.9% | 32.02 | 1.05 |
04/12 | 2,555 | 2,577 | 2,534 | 2,550 | -0.7% | 186,400 | 1055億8086万 | -5.2% | 30.99 | 1.02 |
04/11 | 2,585 | 2,599 | 2,554 | 2,568 | -1.5% | 147,000 | 1063億2614万 | -4.89% | 31.21 | 1.03 |
04/10 | 2,584 | 2,621 | 2,560 | 2,607 | -1.03% | 83,100 | 1079億4090万 | -3.84% | 31.68 | 1.04 |
04/09 | 2,679 | 2,679 | 2,606 | 2,634 | -1.86% | 184,300 | 1090億5882万 | -3.16% | 32.01 | 1.05 |
04/08 | 2,672 | 2,711 | 2,672 | 2,684 | -0.07% | 162,300 | 1111億2903万 | -1.58% | 32.62 | 1.07 |
04/05 | 2,678 | 2,695 | 2,660 | 2,686 | +0.26% | 82,000 | 1112億1184万 | -1.58% | 32.64 | 1.08 |
04/04 | 2,707 | 2,723 | 2,672 | 2,679 | -1.4% | 127,300 | 1109億2201万 | -1.87% | 32.56 | 1.07 |
04/03 | 2,723 | 2,731 | 2,698 | 2,717 | +0.56% | 120,800 | 1124億9537万 | -0.4% | 33.02 | 1.09 |
04/02 | 2,750 | 2,760 | 2,694 | 2,702 | -0.55% | 71,100 | 1118億7431万 | -0.81% | 32.83 | 1.08 |
04/01 | 2,675 | 2,740 | 2,663 | 2,717 | +3.11% | 111,100 | 1124億9537万 | -0.04% | 33.02 | 1.09 |
03/29 | 2,621 | 2,679 | 2,621 | 2,635 | -1.35% | 162,400 | 1091億22万 | -2.8% | 11.75 | 1 |
03/28 | 2,661 | 2,689 | 2,640 | 2,671 | -1.4% | 109,200 | 1105億9078万 | -1.37% | 11.91 | 1.01 |
03/27 | 2,622 | 2,709 | 2,622 | 2,709 | +0.97% | 108,400 | 1121億6414万 | +0.18% | 12.08 | 1.02 |
03/26 | 2,654 | 2,716 | 2,646 | 2,683 | +1.71% | 314,300 | 1110億8763万 | -0.59% | 11.96 | 1.01 |
03/25 | 2,665 | 2,665 | 2,631 | 2,638 | -3.37% | 145,800 | 1092億2444万 | -2.08% | 11.76 | 1 |
03/22 | 2,730 | 2,744 | 2,712 | 2,730 | -0.36% | 161,000 | 1130億3363万 | +1.52% | 12.17 | 1.03 |
03/20 | 2,745 | 2,749 | 2,723 | 2,740 | +0.04% | 59,700 | 1134億4767万 | +2.43% | 12.22 | 1.03 |
03/19 | 2,762 | 2,762 | 2,722 | 2,739 | -0.65% | 75,400 | 1134億627万 | +2.97% | 12.21 | 1.03 |
03/18 | 2,744 | 2,760 | 2,729 | 2,757 | +1.43% | 86,500 | 1141億5154万 | +4.27% | 12.29 | 1.04 |
03/15 | 2,748 | 2,762 | 2,718 | 2,718 | -0.15% | 178,600 | 1125億3678万 | +3.54% | 12.12 | 1.03 |
03/14 | 2,758 | 2,765 | 2,715 | 2,722 | -0.51% | 112,200 | 1127億239万 | +4.33% | 12.14 | 1.03 |
03/13 | 2,752 | 2,753 | 2,722 | 2,736 | -0.22% | 113,200 | 1132億8205万 | +5.47% | 12.2 | 1.03 |
03/12 | 2,755 | 2,771 | 2,737 | 2,742 | +0.04% | 117,500 | 1135億3048万 | +6.32% | 12.23 | 1.04 |
03/11 | 2,734 | 2,750 | 2,704 | 2,741 | -0.58% | 117,800 | 1134億8907万 | +6.99% | 12.22 | 1.04 |
03/08 | 2,758 | 2,769 | 2,725 | 2,757 | -1.39% | 161,300 | 1141億5154万 | +8.42% | 12.29 | 1.04 |
03/07 | 2,800 | 2,816 | 2,788 | 2,796 | -1.51% | 132,000 | 1157億6631万 | +10.78% | 12.47 | 1.06 |
03/06 | 2,815 | 2,846 | 2,807 | 2,839 | +0.6% | 135,600 | 1175億4669万 | +13.42% | 12.66 | 1.07 |
03/05 | 2,841 | 2,841 | 2,785 | 2,822 | -0.14% | 176,800 | 1168億4282万 | +13.7% | 12.58 | 1.07 |
03/04 | 2,747 | 2,842 | 2,747 | 2,826 | +3.78% | 255,300 | 1170億844万 | +14.78% | 12.6 | 1.07 |
03/01 | 2,726 | 2,738 | 2,666 | 2,723 | +0.29% | 212,200 | 1127億4380万 | +11.46% | 12.14 | 1.03 |
02/28 | 2,667 | 2,762 | 2,665 | 2,715 | +3.82% | 544,400 | 1124億1256万 | +11.87% | 12.11 | 1.03 |
02/27 | 2,603 | 2,664 | 2,594 | 2,615 | -0.11% | 235,900 | 1082億7214万 | +8.42% | 11.66 | 0.99 |
02/26 | 2,614 | 2,628 | 2,576 | 2,618 | +2.43% | 254,600 | 1083億9635万 | +9.04% | 11.67 | 0.99 |
02/25 | 2,549 | 2,563 | 2,541 | 2,556 | +0.51% | 71,600 | 1058億2929万 | +6.95% | 11.4 | 0.97 |
02/22 | 2,546 | 2,552 | 2,513 | 2,543 | -0.43% | 112,800 | 1052億9103万 | +6.85% | 11.34 | 0.96 |
02/21 | 2,580 | 2,580 | 2,540 | 2,554 | -1.08% | 86,500 | 1057億4648万 | +7.81% | 11.39 | 0.96 |
02/20 | 2,570 | 2,594 | 2,536 | 2,582 | +0.43% | 163,200 | 1069億580万 | +9.55% | 11.51 | 0.98 |
02/19 | 2,557 | 2,591 | 2,544 | 2,571 | +0.04% | 132,000 | 1064億5035万 | +9.64% | 11.46 | 0.97 |
02/18 | 2,570 | 2,598 | 2,550 | 2,570 | +2.27% | 255,900 | 1064億895万 | +10.16% | 11.46 | 0.97 |
02/15 | 2,470 | 2,595 | 2,470 | 2,513 | +5.77% | 446,800 | 1040億4890万 | +8.32% | 11.21 | 0.95 |
02/14 | 2,392 | 2,398 | 2,353 | 2,376 | -0.13% | 117,600 | 983億7652万 | +2.9% | 10.6 | 0.9 |
02/13 | 2,363 | 2,387 | 2,344 | 2,379 | +2.45% | 136,600 | 985億73万 | +3.39% | 10.61 | 0.9 |
02/12 | 2,319 | 2,349 | 2,300 | 2,322 | +1.71% | 107,600 | 961億4069万 | +1.35% | 10.35 | 0.88 |
02/08 | 2,305 | 2,317 | 2,247 | 2,283 | -2.27% | 187,700 | 945億2592万 | +0.13% | 10.18 | 0.86 |
02/07 | 2,331 | 2,336 | 2,305 | 2,336 | -0.47% | 91,100 | 967億2035万 | +2.77% | 10.42 | 0.88 |
02/06 | 2,372 | 2,391 | 2,338 | 2,347 | -0.21% | 97,300 | 971億7580万 | +3.57% | 10.47 | 0.89 |
02/05 | 2,335 | 2,359 | 2,316 | 2,352 | +1.38% | 130,600 | 973億8282万 | +4.39% | 10.49 | 0.89 |
02/04 | 2,273 | 2,326 | 2,269 | 2,320 | +2.88% | 95,300 | 960億5788万 | +3.57% | 10.35 | 0.88 |
02/01 | 2,298 | 2,315 | 2,244 | 2,255 | -1.61% | 136,300 | 933億6660万 | +0.99% | 10.06 | 0.85 |
01/31 | 2,297 | 2,320 | 2,291 | 2,292 | +1.28% | 86,400 | 948億9856万 | +2.78% | 10.22 | 0.87 |
01/30 | 2,321 | 2,321 | 2,263 | 2,263 | -2.16% | 120,100 | 936億9784万 | +1.57% | 10.09 | 0.85 |
01/29 | 2,320 | 2,322 | 2,252 | 2,313 | -0.64% | 120,600 | 957億6805万 | +3.82% | 10.31 | 0.87 |
01/28 | 2,345 | 2,356 | 2,296 | 2,328 | -0.47% | 108,000 | 963億8911万 | +4.49% | 10.38 | 0.88 |
01/25 | 2,310 | 2,366 | 2,308 | 2,339 | +0.3% | 132,100 | 968億4456万 | +4.98% | 10.43 | 0.88 |
01/24 | 2,303 | 2,351 | 2,295 | 2,332 | -0.09% | 101,200 | 965億5473万 | +4.57% | 10.4 | 0.88 |
01/23 | 2,298 | 2,369 | 2,295 | 2,334 | -0.17% | 101,100 | 966億3754万 | +4.62% | 10.41 | 0.88 |
01/22 | 2,381 | 2,383 | 2,320 | 2,338 | -0.76% | 86,300 | 968億316万 | +4.84% | 10.43 | 0.88 |
01/21 | 2,345 | 2,377 | 2,331 | 2,356 | +2.66% | 133,400 | 975億4843万 | +5.6% | 10.51 | 0.89 |
01/18 | 2,296 | 2,302 | 2,263 | 2,295 | +0.75% | 137,100 | 950億2277万 | +2.78% | 10.23 | 0.87 |
01/17 | 2,258 | 2,293 | 2,252 | 2,278 | +1.47% | 135,500 | 943億1890万 | +1.83% | 10.16 | 0.86 |
01/16 | 2,291 | 2,307 | 2,233 | 2,245 | -1.97% | 127,300 | 929億5256万 | +0.09% | 10.01 | 0.85 |
01/15 | 2,250 | 2,294 | 2,240 | 2,290 | +0.7% | 87,400 | 948億1575万 | +1.69% | 10.21 | 0.86 |
01/11 | 2,268 | 2,280 | 2,230 | 2,274 | +1.43% | 133,800 | 941億5328万 | +0.53% | 10.14 | 0.86 |
01/10 | 2,231 | 2,249 | 2,200 | 2,242 | -0.22% | 123,000 | 928億2835万 | -1.32% | 10 | 0.85 |
01/09 | 2,195 | 2,263 | 2,194 | 2,247 | +3.74% | 232,800 | 930億3537万 | -1.58% | 10.02 | 0.85 |
01/08 | 2,152 | 2,183 | 2,113 | 2,166 | +1.79% | 135,800 | 896億8162万 | -5.58% | 9.66 | 0.82 |
01/07 | 2,142 | 2,167 | 2,128 | 2,128 | +3.65% | 173,900 | 881億826万 | -7.76% | 9.49 | 0.8 |