PBR
2019/05/07~2019/09/27
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 |
09/27 | 1,822 | 1,850 | 1,815 | 1,844 | +0.93% | 23,900 | 240億5791万 | +6.47% | 6.73 | 0.42 |
09/26 | 1,836 | 1,865 | 1,806 | 1,827 | +0.05% | 17,700 | 238億3612万 | +5.61% | 6.67 | 0.41 |
09/25 | 1,776 | 1,843 | 1,760 | 1,826 | +3.4% | 26,500 | 238億2307万 | +5.67% | 6.66 | 0.41 |
09/24 | 1,750 | 1,780 | 1,749 | 1,766 | +1.2% | 16,600 | 230億4027万 | +2.38% | 6.44 | 0.4 |
09/20 | 1,744 | 1,747 | 1,715 | 1,745 | +0.58% | 39,200 | 227億6630万 | +1.28% | 6.37 | 0.4 |
09/19 | 1,750 | 1,750 | 1,713 | 1,735 | +0.87% | 22,900 | 226億3583万 | +0.75% | 6.33 | 0.39 |
09/18 | 1,785 | 1,808 | 1,717 | 1,720 | -3.15% | 25,500 | 224億4013万 | -0.06% | 6.28 | 0.39 |
09/17 | 1,759 | 1,813 | 1,756 | 1,776 | +1.2% | 22,400 | 231億7074万 | +3.26% | 6.48 | 0.4 |
09/13 | 1,732 | 1,758 | 1,702 | 1,755 | +2.03% | 26,700 | 228億9676万 | +2.15% | 6.4 | 0.4 |
09/12 | 1,734 | 1,749 | 1,720 | 1,720 | -0.81% | 16,100 | 224億4013万 | +0.23% | 6.28 | 0.39 |
09/11 | 1,710 | 1,734 | 1,704 | 1,734 | +1.52% | 17,400 | 226億2278万 | +1.05% | 6.33 | 0.39 |
09/10 | 1,686 | 1,720 | 1,686 | 1,708 | +0.59% | 15,600 | 222億8357万 | -0.47% | 6.23 | 0.39 |
09/09 | 1,701 | 1,715 | 1,689 | 1,698 | -0.64% | 11,000 | 221億5311万 | -1.11% | 6.2 | 0.38 |
09/06 | 1,714 | 1,730 | 1,696 | 1,709 | -0.29% | 6,000 | 222億9662万 | -0.64% | 6.24 | 0.39 |
09/05 | 1,708 | 1,720 | 1,691 | 1,714 | +2.08% | 12,300 | 223億6185万 | -0.58% | 6.25 | 0.39 |
09/04 | 1,681 | 1,689 | 1,679 | 1,679 | -0.59% | 3,900 | 219億522万 | -2.78% | 6.13 | 0.38 |
09/03 | 1,699 | 1,699 | 1,680 | 1,689 | -0.41% | 14,400 | 220億3569万 | -2.48% | 6.16 | 0.38 |
09/02 | 1,736 | 1,736 | 1,689 | 1,696 | -2.47% | 10,500 | 221億2701万 | -2.36% | 6.19 | 0.38 |
08/30 | 1,701 | 1,755 | 1,701 | 1,739 | +2.54% | 9,000 | 226億8802万 | -0.23% | 6.35 | 0.39 |
08/29 | 1,691 | 1,724 | 1,682 | 1,696 | -0.82% | 7,900 | 221億2701万 | -2.86% | 6.19 | 0.38 |
08/28 | 1,707 | 1,722 | 1,687 | 1,710 | +1.48% | 7,000 | 223億967万 | -2.34% | 6.24 | 0.39 |
08/27 | 1,685 | 1,723 | 1,684 | 1,685 | +0.3% | 7,800 | 219億8350万 | -4.04% | 6.15 | 0.38 |
08/26 | 1,692 | 1,707 | 1,673 | 1,680 | -1.98% | 16,000 | 219億1827万 | -4.6% | 6.13 | 0.38 |
08/23 | 1,731 | 1,759 | 1,714 | 1,714 | -1.89% | 11,700 | 223億6185万 | -2.94% | 6.25 | 0.39 |
08/22 | 1,770 | 1,782 | 1,730 | 1,747 | -1.3% | 7,600 | 227億9239万 | -1.24% | 6.37 | 0.4 |
08/21 | 1,760 | 1,789 | 1,749 | 1,770 | -0.78% | 6,400 | 230億9246万 | -0.23% | 6.46 | 0.4 |
08/20 | 1,763 | 1,791 | 1,763 | 1,784 | +2.23% | 5,900 | 232億7511万 | +0.28% | 6.51 | 0.4 |
08/19 | 1,737 | 1,755 | 1,714 | 1,745 | +0.75% | 5,700 | 227億6630万 | -2.35% | 6.37 | 0.4 |
08/16 | 1,718 | 1,749 | 1,718 | 1,732 | +1.29% | 5,500 | 225億9669万 | -3.46% | 6.32 | 0.39 |
08/15 | 1,695 | 1,720 | 1,685 | 1,710 | -0.29% | 9,800 | 223億967万 | -5.05% | 6.24 | 0.39 |
08/14 | 1,716 | 1,740 | 1,708 | 1,715 | +1.48% | 9,300 | 223億7490万 | -5.25% | 6.26 | 0.39 |
08/13 | 1,707 | 1,707 | 1,670 | 1,690 | -2.14% | 13,000 | 220億4873万 | -6.99% | 6.17 | 0.38 |
08/09 | 1,731 | 1,756 | 1,719 | 1,727 | +0.94% | 9,100 | 225億3146万 | -5.47% | 6.3 | 0.39 |
08/08 | 1,709 | 1,721 | 1,696 | 1,711 | -0.93% | 7,400 | 223億2271万 | -6.76% | 6.24 | 0.39 |
08/07 | 1,708 | 1,740 | 1,708 | 1,727 | +0.52% | 9,500 | 225億3146万 | -6.24% | 6.3 | 0.39 |
08/06 | 1,684 | 1,730 | 1,684 | 1,718 | -1.83% | 15,800 | 224億1404万 | -7.08% | 6.27 | 0.39 |
08/05 | 1,766 | 1,766 | 1,725 | 1,750 | -1.13% | 22,100 | 228億3153万 | -5.66% | 6.39 | 0.4 |
08/02 | 1,779 | 1,781 | 1,755 | 1,770 | -1.56% | 19,300 | 230億9246万 | -4.79% | 6.46 | 0.4 |
08/01 | 1,807 | 1,807 | 1,778 | 1,798 | +0.95% | 17,800 | 234億5777万 | -3.39% | 6.56 | 0.41 |
07/31 | 1,808 | 1,828 | 1,781 | 1,781 | -1.66% | 17,200 | 232億3597万 | -4.35% | 6.5 | 0.4 |
07/30 | 1,822 | 1,842 | 1,787 | 1,811 | -0.55% | 15,700 | 236億2737万 | -2.84% | 6.61 | 0.41 |
07/29 | 1,862 | 1,862 | 1,788 | 1,821 | -0.6% | 24,400 | 237億5784万 | -2.31% | 6.64 | 0.41 |
07/26 | 1,828 | 1,839 | 1,823 | 1,832 | +0.22% | 7,900 | 239億135万 | -1.66% | 6.68 | 0.42 |
07/25 | 1,831 | 1,833 | 1,819 | 1,828 | +0.22% | 8,600 | 238億4916万 | -1.83% | 6.67 | 0.41 |
07/24 | 1,827 | 1,843 | 1,809 | 1,824 | +0.11% | 10,000 | 237億9698万 | -1.99% | 6.66 | 0.41 |
07/23 | 1,820 | 1,828 | 1,808 | 1,822 | +0.39% | 6,100 | 237億7088万 | -1.94% | 6.65 | 0.41 |
07/22 | 1,808 | 1,840 | 1,804 | 1,815 | +1.06% | 9,900 | 236億7956万 | -2.26% | 6.62 | 0.41 |
07/19 | 1,808 | 1,825 | 1,790 | 1,796 | +0.39% | 7,600 | 234億3167万 | -3.23% | 6.55 | 0.41 |
07/18 | 1,853 | 1,854 | 1,788 | 1,789 | -5.04% | 21,100 | 233億4035万 | -3.66% | 6.53 | 0.41 |
07/17 | 1,890 | 1,904 | 1,876 | 1,884 | -0.89% | 6,300 | 245億7977万 | +1.4% | 6.87 | 0.43 |
07/16 | 1,952 | 1,952 | 1,899 | 1,901 | -3.31% | 10,300 | 248億156万 | +2.42% | 6.94 | 0.43 |
07/12 | 1,942 | 1,995 | 1,942 | 1,966 | +1.34% | 10,300 | 256億4959万 | +6.16% | 7.17 | 0.45 |
07/11 | 1,910 | 1,949 | 1,910 | 1,940 | +1.57% | 11,200 | 253億1038万 | +5.09% | 7.08 | 0.44 |
07/10 | 1,909 | 1,920 | 1,891 | 1,910 | -0.31% | 16,300 | 249億1898万 | +3.75% | 6.97 | 0.43 |
07/09 | 1,909 | 1,927 | 1,909 | 1,916 | +0.37% | 5,600 | 249億9726万 | +4.3% | 6.99 | 0.43 |
07/08 | 1,921 | 1,935 | 1,904 | 1,909 | -0.57% | 9,500 | 249億594万 | +4.03% | 6.97 | 0.43 |
07/05 | 1,919 | 1,924 | 1,897 | 1,920 | -0.31% | 27,300 | 250億4945万 | +4.75% | 7.01 | 0.44 |
07/04 | 1,909 | 1,926 | 1,901 | 1,926 | +1.32% | 17,100 | 251億2773万 | +5.25% | 7.03 | 0.44 |
07/03 | 1,905 | 1,916 | 1,889 | 1,901 | -0.16% | 13,000 | 248億156万 | +3.99% | 6.94 | 0.43 |
07/02 | 1,876 | 1,917 | 1,876 | 1,904 | +1.71% | 18,500 | 248億4070万 | +4.27% | 6.95 | 0.43 |
07/01 | 1,855 | 1,872 | 1,851 | 1,872 | +2.24% | 12,400 | 244億2321万 | +2.52% | 6.83 | 0.42 |
06/28 | 1,851 | 1,855 | 1,831 | 1,831 | -0.44% | 16,500 | 238億8830万 | +0.22% | 6.68 | 0.41 |
06/27 | 1,830 | 1,846 | 1,824 | 1,839 | +1.1% | 13,500 | 239億9268万 | +0.6% | 6.71 | 0.42 |
06/26 | 1,823 | 1,829 | 1,819 | 1,819 | -0.66% | 5,200 | 237億3174万 | -0.55% | 6.64 | 0.41 |
06/25 | 1,851 | 1,851 | 1,810 | 1,831 | +1.1% | 18,300 | 238億8830万 | -0.11% | 6.68 | 0.41 |
06/24 | 1,812 | 1,813 | 1,800 | 1,811 | +1.17% | 5,700 | 236億2737万 | -1.42% | 6.61 | 0.41 |
06/21 | 1,806 | 1,843 | 1,790 | 1,790 | -0.39% | 37,600 | 233億5339万 | -2.77% | 6.53 | 0.41 |
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 |