PBR
2019/04/01~2019/08/28
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 |
---|
2024 | 4/1, 株式分割 1→4 |
2019 |
08/28 | 949 | 950 | 935 | 944 | +0.27% | 50,800 | 882億8984万 | -0.66% | 13.94 | 1.4 |
08/27 | 946 | 948 | 935 | 941 | +0.8% | 48,400 | 880億5596万 | -1.03% | 13.9 | 1.4 |
08/26 | 938 | 940 | 929 | 934 | -3.24% | 71,200 | 873億5432万 | -1.81% | 13.79 | 1.38 |
08/23 | 960 | 966 | 948 | 965 | +2.39% | 48,800 | 902億7783万 | +1.26% | 14.26 | 1.43 |
08/22 | 954 | 954 | 936 | 943 | -0.79% | 51,200 | 881億7290万 | -0.89% | 13.92 | 1.4 |
08/21 | 958 | 965 | 950 | 950 | -1.94% | 27,200 | 888億7454万 | -0.31% | 14.03 | 1.41 |
08/20 | 950 | 970 | 949 | 969 | +2.24% | 46,000 | 906億2865万 | +1.44% | 14.31 | 1.44 |
08/19 | 963 | 963 | 943 | 948 | 0% | 39,600 | 886億4066万 | -0.89% | 14 | 1.4 |
08/16 | 953 | 958 | 945 | 948 | -1.17% | 39,200 | 886億4066万 | -1.1% | 14 | 1.4 |
08/15 | 948 | 959 | 939 | 959 | -0.65% | 65,600 | 896億9312万 | +0.08% | 14.16 | 1.42 |
08/14 | 970 | 970 | 953 | 965 | +0.39% | 60,400 | 902億7783万 | +0.63% | 14.26 | 1.43 |
08/13 | 945 | 964 | 939 | 961 | -0.13% | 93,200 | 899億2700万 | +0.23% | 14.2 | 1.43 |
08/09 | 956 | 966 | 954 | 963 | +0.65% | 61,200 | 900億4395万 | +0.36% | 14.22 | 1.43 |
08/08 | 944 | 961 | 936 | 956 | +0.92% | 72,000 | 894億5924万 | -0.29% | 14.13 | 1.42 |
08/07 | 938 | 955 | 934 | 948 | +1.2% | 72,000 | 886億4066万 | -1.2% | 14 | 1.4 |
08/06 | 901 | 941 | 891 | 936 | +2.18% | 110,800 | 875億8820万 | -2.27% | 13.83 | 1.39 |
08/05 | 908 | 925 | 904 | 916 | -0.68% | 98,000 | 857億1716万 | -4.46% | 13.54 | 1.36 |
08/02 | 940 | 953 | 916 | 923 | -2.77% | 136,000 | 863億186万 | -3.81% | 13.63 | 1.37 |
08/01 | 944 | 950 | 939 | 949 | +0.4% | 22,000 | 887億5760万 | -1.07% | 14.02 | 1.41 |
07/31 | 973 | 973 | 943 | 945 | -3.08% | 65,600 | 884億678万 | -1.36% | 13.96 | 1.4 |
07/30 | 964 | 975 | 960 | 975 | +1.83% | 65,600 | 912億1335万 | +1.88% | 14.4 | 1.45 |
07/29 | 960 | 965 | 950 | 958 | -0.26% | 34,400 | 895億7618万 | +0.26% | 14.14 | 1.42 |
07/26 | 955 | 961 | 945 | 960 | +0.26% | 40,000 | 898億1006万 | +0.63% | 14.18 | 1.42 |
07/25 | 950 | 959 | 945 | 958 | +1.32% | 42,800 | 895億7618万 | +0.58% | 14.14 | 1.42 |
07/24 | 960 | 965 | 940 | 945 | -1.43% | 69,600 | 884億678万 | -0.53% | 13.96 | 1.4 |
07/23 | 956 | 964 | 953 | 959 | +0.26% | 49,600 | 896億9312万 | +1.13% | 14.16 | 1.42 |
07/22 | 966 | 966 | 953 | 956 | -1.03% | 56,000 | 894億5924万 | +1.08% | 14.13 | 1.42 |
07/19 | 924 | 966 | 924 | 966 | +3.62% | 69,600 | 903億9477万 | +2.36% | 14.27 | 1.43 |
07/18 | 973 | 973 | 930 | 933 | -4.24% | 108,000 | 872億3738万 | -0.9% | 13.78 | 1.38 |
07/17 | 991 | 991 | 974 | 974 | -2.5% | 62,400 | 910億9641万 | +3.48% | 14.38 | 1.44 |
07/16 | 999 | 1,000 | 989 | 999 | 0% | 127,600 | 934億3521万 | +6.36% | 14.75 | 1.48 |
07/12 | 995 | 1,003 | 988 | 999 | +0.63% | 75,200 | 934億3521万 | +6.59% | 14.75 | 1.48 |
07/11 | 976 | 994 | 970 | 993 | +2.72% | 85,600 | 928億5051万 | +6.15% | 14.66 | 1.47 |
07/10 | 985 | 985 | 966 | 966 | -0.9% | 123,200 | 903億9477万 | +3.67% | 14.27 | 1.43 |
07/09 | 970 | 981 | 961 | 975 | +1.56% | 84,400 | 912億1335万 | +4.84% | 14.4 | 1.45 |
07/08 | 973 | 978 | 959 | 960 | -1.29% | 52,000 | 898億1006万 | +3.45% | 14.18 | 1.42 |
07/05 | 966 | 978 | 956 | 973 | +1.17% | 74,000 | 909億7947万 | +4.91% | 14.37 | 1.44 |
07/04 | 948 | 966 | 948 | 961 | +1.32% | 47,600 | 899億2700万 | +3.58% | 14.2 | 1.43 |
07/03 | 936 | 950 | 936 | 949 | +1.34% | 40,800 | 887億5760万 | +2.13% | 14.02 | 1.41 |
07/02 | 931 | 941 | 928 | 936 | -0.27% | 66,000 | 875億8820万 | +0.46% | 13.83 | 1.39 |
07/01 | 929 | 940 | 921 | 939 | +1.35% | 72,400 | 878億2208万 | +0.4% | 13.87 | 1.39 |
06/28 | 919 | 934 | 919 | 926 | -0.8% | 64,800 | 866億5268万 | -1.25% | 13.68 | 1.37 |
06/27 | 918 | 938 | 914 | 934 | +1.91% | 82,400 | 873億5432万 | -0.77% | 13.79 | 1.38 |
06/26 | 914 | 925 | 908 | 916 | +0.27% | 52,400 | 857億1716万 | -2.84% | 13.54 | 1.36 |
06/25 | 933 | 933 | 913 | 914 | -0.41% | 48,400 | 854億8328万 | -3.31% | 13.5 | 1.35 |
06/24 | 936 | 936 | 916 | 918 | -1.61% | 67,200 | 858億3410万 | -3.12% | 13.55 | 1.36 |
06/21 | 918 | 934 | 901 | 933 | +1.63% | 169,600 | 872億3738万 | -1.64% | 13.78 | 1.38 |
06/20 | 925 | 929 | 914 | 918 | -0.41% | 45,200 | 858億3410万 | -3.22% | 13.55 | 1.36 |
06/19 | 905 | 926 | 905 | 921 | +3.22% | 109,600 | 861億8492万 | -2.72% | 13.61 | 1.37 |
06/18 | 904 | 914 | 890 | 893 | -1.24% | 66,400 | 834億9529万 | -5.66% | 13.18 | 1.32 |
06/17 | 903 | 921 | 900 | 904 | -0.28% | 91,600 | 845億4776万 | -4.26% | 13.35 | 1.34 |
06/14 | 908 | 911 | 891 | 906 | +0.97% | 100,400 | 847億8164万 | -3.69% | 13.39 | 1.34 |
06/13 | 918 | 923 | 895 | 898 | -2.84% | 105,200 | 839億6306万 | -4.22% | 13.26 | 1.33 |
06/12 | 930 | 931 | 923 | 924 | -0.67% | 71,600 | 864億1880万 | -1.1% | 13.65 | 1.37 |
06/11 | 945 | 946 | 929 | 930 | -1.72% | 88,000 | 870億350万 | +0.22% | 13.74 | 1.38 |
06/10 | 948 | 955 | 940 | 946 | +0.13% | 88,400 | 885億2372万 | +2.52% | 13.98 | 1.4 |
06/07 | 925 | 949 | 921 | 945 | +3.14% | 81,200 | 884億678万 | +2.83% | 13.96 | 1.4 |
06/06 | 916 | 929 | 915 | 916 | -0.81% | 90,000 | 857億1716万 | +0.25% | 13.54 | 1.36 |
06/05 | 945 | 946 | 920 | 924 | -0.54% | 119,600 | 864億1880万 | +1.62% | 13.65 | 1.37 |
06/04 | 930 | 935 | 920 | 929 | +0.54% | 77,600 | 868億8656万 | +2.51% | 13.72 | 1.38 |
06/03 | 959 | 959 | 919 | 924 | -7.04% | 228,800 | 864億1880万 | +2.41% | 13.65 | 1.37 |
05/31 | 1,000 | 1,009 | 993 | 994 | -0.63% | 208,800 | 929億6745万 | +10.54% | 14.68 | 1.47 |
05/30 | 1,009 | 1,011 | 995 | 1,000 | -0.87% | 216,000 | 935億5215万 | +12.11% | 14.77 | 1.48 |
05/29 | 1,013 | 1,013 | 986 | 1,009 | -0.62% | 160,000 | 943億7073万 | +13.85% | 14.9 | 1.5 |
05/28 | 1,016 | 1,020 | 1,010 | 1,015 | -0.12% | 173,200 | 949億5543万 | +15.34% | 14.99 | 1.5 |
05/27 | 999 | 1,018 | 999 | 1,016 | +2.26% | 204,000 | 950億7237万 | +16.28% | 15.01 | 1.51 |
05/24 | 995 | 996 | 983 | 994 | -0.13% | 174,400 | 929億6745万 | +14.49% | 14.68 | 1.47 |
05/23 | 968 | 998 | 968 | 995 | +2.84% | 194,000 | 930億8439万 | +15.56% | 14.7 | 1.48 |
05/22 | 978 | 981 | 966 | 968 | 0% | 211,200 | 905億1171万 | +13.16% | 14.29 | 1.43 |
05/21 | 944 | 970 | 941 | 968 | +2.52% | 165,200 | 905億1171万 | +13.82% | 14.29 | 1.43 |
05/20 | 928 | 948 | 928 | 944 | +2.3% | 134,800 | 882億8984万 | +11.69% | 13.94 | 1.4 |
05/17 | 903 | 928 | 901 | 923 | +2.5% | 139,600 | 863億186万 | +9.56% | 13.63 | 1.37 |
05/16 | 896 | 908 | 891 | 900 | +0.42% | 174,000 | 841億9694万 | +7.14% | 13.3 | 1.33 |
05/15 | 850 | 900 | 835 | 896 | +7.17% | 229,600 | 838億4611万 | +6.95% | 13.24 | 1.33 |
05/14 | 805 | 836 | 794 | 836 | +2.14% | 74,000 | 782億3299万 | +0.03% | 12.35 | 1.24 |
05/13 | 825 | 835 | 818 | 819 | -0.76% | 68,000 | 765億9582万 | -2.3% | 12.1 | 1.21 |
05/10 | 813 | 836 | 813 | 825 | +1.38% | 137,200 | 771億8052万 | -1.67% | 12.19 | 1.22 |
05/09 | 779 | 818 | 779 | 814 | +4.49% | 165,200 | 761億2806万 | -3.13% | 12.02 | 1.21 |
05/08 | 843 | 846 | 770 | 779 | -3.56% | 269,200 | 728億5374万 | -7.62% | 11.5 | 1.15 |
05/07 | 825 | 838 | 803 | 808 | -2.42% | 145,200 | 755億4336万 | -4.78% | 11.93 | 1.2 |
04/26 | 825 | 833 | 814 | 828 | +0.3% | 77,200 | 774億1440万 | -2.53% | 12.22 | 1.23 |
04/25 | 809 | 831 | 804 | 825 | +2.33% | 78,800 | 771億8052万 | -3.06% | 12.19 | 1.22 |
04/24 | 843 | 843 | 800 | 806 | -4.3% | 153,600 | 754億2642万 | -5.37% | 11.91 | 1.2 |
04/23 | 838 | 845 | 834 | 843 | +0.9% | 32,000 | 788億1769万 | -1.46% | 12.45 | 1.25 |
04/22 | 835 | 843 | 828 | 835 | +0.15% | 40,000 | 781億1605万 | -2.45% | 12.34 | 1.24 |
04/19 | 834 | 841 | 833 | 834 | +0.15% | 16,800 | 779億9911万 | -2.71% | 12.32 | 1.24 |
04/18 | 850 | 850 | 831 | 833 | -2.2% | 40,000 | 778億8216万 | -2.97% | 12.3 | 1.23 |
04/17 | 853 | 854 | 845 | 851 | -0.44% | 27,200 | 796億3627万 | -0.9% | 12.58 | 1.26 |
04/16 | 856 | 861 | 848 | 855 | -1.72% | 29,600 | 799億8709万 | -0.58% | 12.63 | 1.27 |
04/15 | 856 | 871 | 856 | 870 | +3.26% | 92,400 | 813億9037万 | +1.16% | 12.85 | 1.29 |
04/12 | 845 | 845 | 838 | 843 | +0.3% | 30,400 | 788億1769万 | -1.81% | 12.45 | 1.25 |
04/11 | 834 | 844 | 830 | 840 | +0.75% | 40,000 | 785億8381万 | -2.21% | 12.41 | 1.25 |
04/10 | 834 | 839 | 833 | 834 | -1.19% | 25,600 | 779億9911万 | -2.94% | 12.32 | 1.24 |
04/09 | 848 | 848 | 835 | 844 | -0.59% | 42,000 | 789億3463万 | -2% | 12.46 | 1.25 |
04/08 | 864 | 864 | 845 | 849 | -2.02% | 29,200 | 794億239万 | -1.65% | 12.54 | 1.26 |
04/05 | 861 | 870 | 855 | 866 | -0.14% | 55,200 | 810億3955万 | +0.14% | 12.8 | 1.28 |
04/04 | 854 | 871 | 848 | 868 | +1.46% | 57,600 | 811億5649万 | +0.29% | 12.82 | 1.29 |
04/03 | 848 | 855 | 838 | 855 | +0.88% | 53,200 | 799億8709万 | -1.27% | 12.63 | 1.27 |
04/02 | 851 | 866 | 834 | 848 | -3.42% | 267,600 | 792億8545万 | -2.14% | 12.52 | 1.26 |
04/01 | 866 | 884 | 864 | 878 | +2.93% | 80,000 | 820億9201万 | +1.21% | 12.96 | 1.3 |