PBR
2019/01/22~2019/06/20
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 |
06/20 | 1,809 | 1,817 | 1,791 | 1,797 | -0.66% | 11,800 | 234億4472万 | -2.71% | 6.56 | 0.41 |
06/19 | 1,783 | 1,814 | 1,766 | 1,809 | +2.67% | 17,800 | 236億128万 | -2.27% | 6.6 | 0.41 |
06/18 | 1,820 | 1,820 | 1,758 | 1,762 | -1.45% | 22,600 | 229億8809万 | -5.01% | 6.43 | 0.4 |
06/17 | 1,794 | 1,794 | 1,783 | 1,788 | -0.56% | 11,800 | 233億2730万 | -3.97% | 6.52 | 0.41 |
06/14 | 1,812 | 1,812 | 1,796 | 1,798 | -0.28% | 15,000 | 234億5777万 | -3.7% | 6.56 | 0.41 |
06/13 | 1,817 | 1,817 | 1,785 | 1,803 | -1.15% | 20,600 | 235億2300万 | -3.63% | 6.58 | 0.41 |
06/12 | 1,818 | 1,840 | 1,815 | 1,824 | -0.38% | 15,100 | 237億9698万 | -2.72% | 6.66 | 0.41 |
06/11 | 1,808 | 1,845 | 1,804 | 1,831 | +1.27% | 16,500 | 238億8830万 | -2.71% | 6.68 | 0.41 |
06/10 | 1,822 | 1,829 | 1,804 | 1,808 | -0.82% | 11,100 | 235億8823万 | -4.39% | 6.6 | 0.41 |
06/07 | 1,820 | 1,823 | 1,795 | 1,823 | +0.55% | 10,500 | 237億8393万 | -4.15% | 6.65 | 0.41 |
06/06 | 1,811 | 1,835 | 1,806 | 1,813 | +0.39% | 9,800 | 236億5346万 | -5.18% | 6.62 | 0.41 |
06/05 | 1,856 | 1,900 | 1,801 | 1,806 | -3.16% | 46,200 | 235億6214万 | -6.04% | 6.59 | 0.41 |
06/04 | 1,851 | 1,872 | 1,848 | 1,865 | +1.08% | 11,000 | 243億3189万 | -3.57% | 6.81 | 0.42 |
06/03 | 1,848 | 1,860 | 1,837 | 1,845 | -0.16% | 11,600 | 240億7096万 | -5.04% | 6.73 | 0.42 |
05/31 | 1,878 | 1,878 | 1,840 | 1,848 | -1.39% | 9,800 | 241億1010万 | -5.33% | 6.74 | 0.42 |
05/30 | 1,869 | 1,884 | 1,869 | 1,874 | +0.27% | 5,900 | 244億4931万 | -4.44% | 6.84 | 0.42 |
05/29 | 1,890 | 1,890 | 1,848 | 1,869 | -1.68% | 9,200 | 243億8407万 | -5.18% | 6.82 | 0.42 |
05/28 | 1,906 | 1,906 | 1,868 | 1,901 | +0.58% | 22,700 | 248億156万 | -3.94% | 6.94 | 0.43 |
05/27 | 1,874 | 1,909 | 1,874 | 1,890 | +1.45% | 6,800 | 246億5805万 | -4.98% | 6.9 | 0.43 |
05/24 | 1,872 | 1,885 | 1,839 | 1,863 | +0.59% | 8,900 | 243億579万 | -6.71% | 6.8 | 0.42 |
05/23 | 1,900 | 1,900 | 1,852 | 1,852 | -3.79% | 12,500 | 241億6228万 | -7.68% | 6.76 | 0.42 |
05/22 | 1,925 | 1,958 | 1,918 | 1,925 | +0.1% | 5,900 | 251億1468万 | -4.66% | 7.02 | 0.44 |
05/21 | 1,923 | 1,934 | 1,893 | 1,923 | 0% | 6,900 | 250億8859万 | -5.22% | 7.02 | 0.44 |
05/20 | 1,930 | 1,930 | 1,905 | 1,923 | -0.36% | 5,300 | 250億8859万 | -5.74% | 7.02 | 0.44 |
05/17 | 1,917 | 1,930 | 1,907 | 1,930 | +1.42% | 5,300 | 251億7992万 | -5.9% | 7.04 | 0.44 |
05/16 | 1,910 | 1,924 | 1,882 | 1,903 | -0.16% | 7,500 | 248億2766万 | -7.71% | 6.94 | 0.43 |
05/15 | 1,950 | 1,953 | 1,870 | 1,906 | -2.26% | 8,400 | 248億6680万 | -8.1% | 6.95 | 0.43 |
05/14 | 1,895 | 1,950 | 1,867 | 1,950 | +2.9% | 10,900 | 254億4085万 | -6.47% | 7.12 | 0.44 |
05/13 | 1,916 | 1,940 | 1,865 | 1,895 | -1.1% | 11,500 | 247億2328万 | -9.5% | 6.91 | 0.43 |
05/10 | 1,928 | 1,966 | 1,900 | 1,916 | +0.63% | 11,400 | 249億9726万 | -8.89% | 6.99 | 0.43 |
05/09 | 1,969 | 1,969 | 1,903 | 1,904 | -4.7% | 19,900 | 248億4070万 | -9.76% | 6.95 | 0.43 |
05/08 | 2,060 | 2,060 | 1,951 | 1,998 | -2.39% | 22,300 | 260億6708万 | -5.8% | 7.29 | 0.45 |
05/07 | 2,129 | 2,129 | 2,047 | 2,047 | -1.96% | 13,800 | 267億637万 | -3.94% | 7.47 | 0.46 |
04/26 | 2,073 | 2,102 | 2,064 | 2,088 | +0.72% | 5,300 | 272億4128万 | -2.2% | 7.62 | 0.47 |
04/25 | 2,069 | 2,099 | 2,057 | 2,073 | +0.24% | 5,900 | 270億4558万 | -3.13% | 7.56 | 0.47 |
04/24 | 2,089 | 2,106 | 2,055 | 2,068 | -1.29% | 8,200 | 269億8035万 | -3.54% | 7.55 | 0.47 |
04/23 | 2,089 | 2,111 | 2,065 | 2,095 | +0.72% | 6,000 | 273億3260万 | -2.56% | 7.64 | 0.47 |
04/22 | 2,072 | 2,084 | 2,065 | 2,080 | +0.63% | 3,700 | 271億3690万 | -3.48% | 7.59 | 0.47 |
04/19 | 2,084 | 2,102 | 2,067 | 2,067 | -0.82% | 3,600 | 269億6730万 | -4.26% | 7.54 | 0.47 |
04/18 | 2,118 | 2,118 | 2,076 | 2,084 | -1.65% | 6,100 | 271億8909万 | -3.52% | 7.6 | 0.47 |
04/17 | 2,087 | 2,120 | 2,087 | 2,119 | +1.53% | 5,500 | 276億4572万 | -1.94% | 7.73 | 0.48 |
04/16 | 2,135 | 2,135 | 2,075 | 2,087 | -2.29% | 12,000 | 272億2823万 | -3.38% | 7.62 | 0.47 |
04/15 | 2,099 | 2,153 | 2,099 | 2,136 | +2.35% | 11,700 | 278億6751万 | -1.11% | 7.79 | 0.48 |
04/12 | 2,102 | 2,102 | 2,074 | 2,087 | -0.76% | 8,000 | 272億2823万 | -3.29% | 7.62 | 0.47 |
04/11 | 2,144 | 2,144 | 2,087 | 2,103 | -2.5% | 8,600 | 274億3698万 | -2.73% | 7.67 | 0.48 |
04/10 | 2,164 | 2,164 | 2,117 | 2,157 | -1.37% | 6,900 | 281億4149万 | -0.46% | 7.87 | 0.49 |
04/09 | 2,185 | 2,194 | 2,163 | 2,187 | -0.09% | 5,500 | 285億3289万 | +0.78% | 7.98 | 0.5 |
04/08 | 2,190 | 2,206 | 2,188 | 2,189 | -0.82% | 2,900 | 285億5898万 | +0.74% | 7.99 | 0.5 |
04/05 | 2,202 | 2,207 | 2,185 | 2,207 | +0.23% | 5,000 | 287億9382万 | +1.42% | 8.05 | 0.5 |
04/04 | 2,196 | 2,212 | 2,196 | 2,202 | -0.41% | 7,000 | 287億2859万 | +1.1% | 8.04 | 0.5 |
04/03 | 2,183 | 2,211 | 2,160 | 2,211 | +1.8% | 8,700 | 288億4601万 | +1.47% | 8.07 | 0.5 |
04/02 | 2,204 | 2,204 | 2,159 | 2,172 | -0.73% | 6,100 | 283億3719万 | -0.37% | 7.93 | 0.49 |
04/01 | 2,155 | 2,192 | 2,134 | 2,188 | +3.94% | 14,300 | 285億4594万 | +0.27% | 7.98 | 0.5 |
03/29 | 2,150 | 2,150 | 2,084 | 2,105 | -0.14% | 7,100 | 274億6307万 | -3.62% | 14.46 | 0.49 |
03/28 | 2,182 | 2,182 | 2,106 | 2,108 | -2.86% | 12,300 | 275億221万 | -3.7% | 14.48 | 0.49 |
03/27 | 2,178 | 2,186 | 2,140 | 2,170 | -3.04% | 13,400 | 283億1110万 | -1.09% | 14.9 | 0.5 |
03/26 | 2,152 | 2,243 | 2,152 | 2,238 | +4.14% | 21,600 | 291億9827万 | +1.82% | 15.37 | 0.52 |
03/25 | 2,185 | 2,186 | 2,142 | 2,149 | -2.63% | 12,800 | 280億3712万 | -2.23% | 14.76 | 0.5 |
03/22 | 2,208 | 2,208 | 2,183 | 2,207 | +0.59% | 10,600 | 287億9382万 | +0.27% | 15.16 | 0.51 |
03/20 | 2,214 | 2,232 | 2,186 | 2,194 | -0.9% | 17,900 | 286億2422万 | -0.32% | 15.07 | 0.51 |
03/19 | 2,206 | 2,228 | 2,193 | 2,214 | +0.36% | 14,100 | 288億8515万 | +0.5% | 15.21 | 0.51 |
03/18 | 2,173 | 2,206 | 2,142 | 2,206 | +0.91% | 14,000 | 287億8077万 | +0.18% | 15.15 | 0.51 |
03/15 | 2,108 | 2,186 | 2,107 | 2,186 | +3.95% | 18,200 | 285億1984万 | -0.73% | 15.01 | 0.51 |
03/14 | 2,092 | 2,118 | 2,084 | 2,103 | +0.53% | 7,500 | 274億3698万 | -4.5% | 14.44 | 0.49 |
03/13 | 2,107 | 2,151 | 2,084 | 2,092 | -0.24% | 9,200 | 272億9346万 | -5.25% | 14.37 | 0.49 |
03/12 | 2,104 | 2,104 | 2,057 | 2,097 | +0.43% | 12,300 | 273億5870万 | -5.28% | 14.4 | 0.49 |
03/11 | 2,094 | 2,097 | 2,070 | 2,088 | -0.29% | 15,100 | 272億4128万 | -5.95% | 14.34 | 0.48 |
03/08 | 2,121 | 2,152 | 2,083 | 2,094 | -4.38% | 34,900 | 273億1956万 | -5.85% | 14.38 | 0.49 |
03/07 | 2,203 | 2,208 | 2,166 | 2,190 | -0.95% | 16,600 | 285億7203万 | -1.75% | 15.04 | 0.51 |
03/06 | 2,228 | 2,229 | 2,195 | 2,211 | -1.73% | 8,700 | 288億4601万 | -0.9% | 15.19 | 0.51 |
03/05 | 2,250 | 2,254 | 2,228 | 2,250 | -0.31% | 6,100 | 293億5482万 | +0.81% | 15.45 | 0.52 |
03/04 | 2,229 | 2,261 | 2,227 | 2,257 | +0.36% | 9,400 | 294億4615万 | +1.17% | 15.5 | 0.52 |
03/01 | 2,256 | 2,264 | 2,220 | 2,249 | -0.93% | 9,400 | 293億4178万 | +0.85% | 15.45 | 0.52 |
02/28 | 2,244 | 2,279 | 2,230 | 2,270 | +1.79% | 14,900 | 296億1576万 | +1.79% | 15.59 | 0.53 |
02/27 | 2,222 | 2,247 | 2,222 | 2,230 | +0.36% | 10,400 | 290億9389万 | -0.04% | 15.32 | 0.52 |
02/26 | 2,220 | 2,226 | 2,209 | 2,222 | -0.4% | 5,000 | 289億8952万 | -0.49% | 15.26 | 0.52 |
02/25 | 2,246 | 2,253 | 2,216 | 2,231 | -0.71% | 6,600 | 291億694万 | -0.31% | 15.32 | 0.52 |
02/22 | 2,231 | 2,253 | 2,211 | 2,247 | +0.76% | 4,700 | 293億1568万 | +0.31% | 15.43 | 0.52 |
02/21 | 2,220 | 2,264 | 2,220 | 2,230 | +0.63% | 4,700 | 290億9389万 | -0.58% | 15.32 | 0.52 |
02/20 | 2,240 | 2,277 | 2,214 | 2,216 | -2.34% | 8,100 | 289億1124万 | -1.38% | 15.22 | 0.51 |
02/19 | 2,249 | 2,271 | 2,249 | 2,269 | +0.89% | 4,900 | 296億271万 | +0.71% | 15.58 | 0.53 |
02/18 | 2,239 | 2,288 | 2,239 | 2,249 | +1.4% | 8,700 | 293億4178万 | -0.31% | 15.45 | 0.52 |
02/15 | 2,208 | 2,228 | 2,200 | 2,218 | +0.23% | 5,700 | 289億3733万 | -1.9% | 15.23 | 0.51 |
02/14 | 2,231 | 2,244 | 2,210 | 2,213 | -0.81% | 6,400 | 288億7210万 | -2.51% | 15.2 | 0.51 |
02/13 | 2,214 | 2,243 | 2,199 | 2,231 | +1.13% | 10,400 | 291億694万 | -2.11% | 15.32 | 0.52 |
02/12 | 2,181 | 2,215 | 2,155 | 2,206 | +0.68% | 6,800 | 287億8077万 | -3.54% | 15.15 | 0.51 |
02/08 | 2,197 | 2,214 | 2,179 | 2,191 | -0.72% | 11,700 | 285億8508万 | -4.49% | 15.05 | 0.51 |
02/07 | 2,233 | 2,233 | 2,201 | 2,207 | -1.16% | 7,700 | 287億9382万 | -4.13% | 15.16 | 0.51 |
02/06 | 2,248 | 2,248 | 2,230 | 2,233 | -0.67% | 2,800 | 291億3303万 | -3.33% | 15.34 | 0.52 |
02/05 | 2,232 | 2,256 | 2,231 | 2,248 | +0.22% | 5,600 | 293億2873万 | -2.73% | 15.44 | 0.52 |
02/04 | 2,202 | 2,258 | 2,202 | 2,243 | +2% | 8,700 | 292億6350万 | -2.9% | 15.41 | 0.52 |
02/01 | 2,218 | 2,235 | 2,195 | 2,199 | -0.86% | 18,800 | 286億8945万 | -5.09% | 15.1 | 0.51 |
01/31 | 2,224 | 2,243 | 2,201 | 2,218 | -0.31% | 15,900 | 289億3733万 | -4.6% | 15.23 | 0.51 |
01/30 | 2,266 | 2,266 | 2,225 | 2,225 | -1.42% | 12,500 | 290億2866万 | -4.63% | 15.28 | 0.52 |
01/29 | 2,225 | 2,261 | 2,216 | 2,257 | +1.44% | 11,000 | 294億4615万 | -3.75% | 15.5 | 0.52 |
01/28 | 2,228 | 2,246 | 2,224 | 2,225 | -0.31% | 10,100 | 290億2866万 | -5.44% | 15.28 | 0.52 |
01/25 | 2,243 | 2,250 | 2,224 | 2,232 | -0.8% | 16,000 | 291億1999万 | -5.5% | 15.33 | 0.52 |
01/24 | 2,269 | 2,286 | 2,230 | 2,250 | -1.01% | 14,400 | 293億5482万 | -5.18% | 15.45 | 0.52 |
01/23 | 2,280 | 2,304 | 2,259 | 2,273 | -1.26% | 7,500 | 296億5490万 | -4.62% | 15.61 | 0.53 |
01/22 | 2,351 | 2,351 | 2,300 | 2,302 | -1.29% | 13,800 | 300億3325万 | -3.64% | 15.81 | 0.53 |