PBR
2019/04/03~2019/08/30
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 |
08/30 | 1,440 | 1,454 | 1,435 | 1,454 | +1.75% | 2,436,900 | 3766億3643万 | -4.66% | 6.66 | 0.34 |
08/29 | 1,447 | 1,453 | 1,422 | 1,429 | -0.35% | 2,171,700 | 3701億6057万 | -6.84% | 6.54 | 0.33 |
08/28 | 1,440 | 1,450 | 1,431 | 1,434 | +0.28% | 3,996,600 | 3714億5574万 | -7.18% | 6.56 | 0.33 |
08/27 | 1,443 | 1,465 | 1,426 | 1,430 | -0.14% | 16,775,200 | 3704億1960万 | -8.04% | 6.55 | 0.33 |
08/26 | 1,431 | 1,446 | 1,428 | 1,432 | -1.98% | 4,247,000 | 3709億3767万 | -8.44% | 6.56 | 0.33 |
08/23 | 1,446 | 1,465 | 1,437 | 1,461 | +2.17% | 3,670,100 | 3784億4968万 | -7.24% | 6.69 | 0.34 |
08/22 | 1,462 | 1,469 | 1,423 | 1,430 | -2.72% | 4,684,900 | 3704億1960万 | -9.61% | 6.55 | 0.33 |
08/21 | 1,415 | 1,476 | 1,401 | 1,470 | +2.8% | 13,744,400 | 3807億8099万 | -7.72% | 6.73 | 0.34 |
08/20 | 1,430 | 1,450 | 1,413 | 1,430 | -0.76% | 8,512,000 | 3704億1960万 | -10.68% | 6.55 | 0.33 |
08/19 | 1,400 | 1,447 | 1,390 | 1,441 | +3.52% | 4,419,400 | 3732億6898万 | -10.61% | 6.6 | 0.33 |
08/16 | 1,404 | 1,411 | 1,383 | 1,392 | -1.97% | 2,781,200 | 3605億7628万 | -14.29% | 6.37 | 0.32 |
08/15 | 1,420 | 1,438 | 1,406 | 1,420 | -0.84% | 2,299,100 | 3678億2925万 | -13.31% | 6.5 | 0.33 |
08/14 | 1,447 | 1,453 | 1,402 | 1,432 | -0.56% | 2,507,300 | 3709億3767万 | -13.21% | 6.56 | 0.33 |
08/13 | 1,410 | 1,461 | 1,402 | 1,440 | +0.35% | 2,420,600 | 3730億995万 | -13.36% | 6.59 | 0.33 |
08/09 | 1,477 | 1,496 | 1,426 | 1,435 | -11.8% | 4,328,100 | 3717億1477万 | -14.28% | 6.57 | 0.33 |
08/08 | 1,613 | 1,630 | 1,598 | 1,627 | -0.12% | 815,900 | 4214億4943万 | -3.5% | 7.45 | 0.38 |
08/07 | 1,626 | 1,647 | 1,618 | 1,629 | -1.09% | 883,800 | 4219億6750万 | -3.5% | 7.46 | 0.38 |
08/06 | 1,580 | 1,647 | 1,574 | 1,647 | +0.55% | 1,677,100 | 4266億3013万 | -2.66% | 7.54 | 0.38 |
08/05 | 1,650 | 1,659 | 1,621 | 1,638 | -1.92% | 843,500 | 4242億9882万 | -3.25% | 7.5 | 0.38 |
08/02 | 1,673 | 1,678 | 1,662 | 1,670 | -2.51% | 1,043,700 | 4325億8793万 | -1.47% | 7.65 | 0.39 |
08/01 | 1,685 | 1,754 | 1,676 | 1,713 | +3.82% | 1,497,000 | 4437億2642万 | +1.06% | 7.84 | 0.4 |
07/31 | 1,652 | 1,665 | 1,642 | 1,650 | -1.2% | 1,242,900 | 4274億723万 | -2.48% | 7.55 | 0.38 |
07/30 | 1,669 | 1,680 | 1,662 | 1,670 | -0.36% | 588,500 | 4325億8793万 | -1.3% | 7.65 | 0.39 |
07/29 | 1,683 | 1,687 | 1,669 | 1,676 | -0.24% | 509,300 | 4341億4213万 | -0.83% | 7.67 | 0.39 |
07/26 | 1,665 | 1,682 | 1,664 | 1,680 | -0.18% | 461,100 | 4351億7827万 | -0.41% | 7.69 | 0.39 |
07/25 | 1,685 | 1,691 | 1,679 | 1,683 | -0.36% | 409,500 | 4359億5538万 | -0.12% | 7.7 | 0.39 |
07/24 | 1,700 | 1,702 | 1,685 | 1,689 | +0.42% | 580,600 | 4375億958万 | +0.36% | 7.73 | 0.39 |
07/23 | 1,670 | 1,687 | 1,663 | 1,682 | +0.72% | 577,300 | 4356億9634万 | +0.12% | 7.7 | 0.39 |
07/22 | 1,682 | 1,687 | 1,660 | 1,670 | -1.3% | 680,600 | 4325億8793万 | -0.54% | 7.65 | 0.39 |
07/19 | 1,675 | 1,696 | 1,673 | 1,692 | +2.36% | 616,100 | 4382億8669万 | +0.71% | 7.75 | 0.39 |
07/18 | 1,680 | 1,688 | 1,648 | 1,653 | -1.9% | 983,900 | 4281億8434万 | -1.55% | 7.57 | 0.38 |
07/17 | 1,670 | 1,691 | 1,661 | 1,685 | +0.6% | 1,133,800 | 4364億7345万 | +0.24% | 7.71 | 0.39 |
07/16 | 1,706 | 1,708 | 1,674 | 1,675 | -2.67% | 1,481,800 | 4338億8310万 | -0.36% | 7.67 | 0.39 |
07/12 | 1,743 | 1,744 | 1,718 | 1,721 | -0.69% | 652,300 | 4457億9869万 | +2.32% | 7.88 | 0.4 |
07/11 | 1,746 | 1,750 | 1,728 | 1,733 | -0.35% | 754,500 | 4489億711万 | +3.22% | 7.93 | 0.4 |
07/10 | 1,737 | 1,742 | 1,724 | 1,739 | +1.05% | 710,800 | 4504億6132万 | +3.76% | 7.96 | 0.4 |
07/09 | 1,729 | 1,741 | 1,712 | 1,721 | -0.64% | 536,100 | 4457億9869万 | +2.93% | 7.88 | 0.4 |
07/08 | 1,756 | 1,766 | 1,729 | 1,732 | -0.74% | 504,800 | 4486億4808万 | +3.9% | 7.93 | 0.4 |
07/05 | 1,727 | 1,747 | 1,725 | 1,745 | +1.39% | 414,400 | 4520億1553万 | +5.12% | 7.99 | 0.4 |
07/04 | 1,705 | 1,722 | 1,704 | 1,721 | +1.65% | 399,400 | 4457億9869万 | +4.18% | 7.88 | 0.4 |
07/03 | 1,692 | 1,696 | 1,680 | 1,693 | -1.23% | 514,000 | 4385億4572万 | +2.86% | 7.75 | 0.39 |
07/02 | 1,706 | 1,714 | 1,701 | 1,714 | +1.36% | 768,800 | 4439億8545万 | +4.45% | 7.85 | 0.4 |
07/01 | 1,698 | 1,699 | 1,681 | 1,691 | +1.08% | 586,300 | 4380億2765万 | +3.43% | 7.74 | 0.39 |
06/28 | 1,662 | 1,673 | 1,655 | 1,673 | +0.6% | 750,600 | 4333億6503万 | +2.7% | 7.66 | 0.39 |
06/27 | 1,647 | 1,664 | 1,644 | 1,663 | +1.4% | 735,200 | 4307億7468万 | +2.34% | 7.61 | 0.38 |
06/26 | 1,654 | 1,665 | 1,634 | 1,640 | -1.09% | 882,000 | 4248億1688万 | +1.23% | 7.51 | 0.38 |
06/25 | 1,650 | 1,669 | 1,643 | 1,658 | +2.41% | 1,249,800 | 4294億7951万 | +2.6% | 7.59 | 0.38 |
06/24 | 1,608 | 1,623 | 1,604 | 1,619 | +1.44% | 830,800 | 4193億7716万 | +0.43% | 7.41 | 0.37 |
06/21 | 1,610 | 1,612 | 1,578 | 1,596 | -2.03% | 2,440,600 | 4134億1936万 | -0.81% | 7.31 | 0.37 |
06/20 | 1,629 | 1,635 | 1,622 | 1,629 | 0% | 806,800 | 4219億6750万 | +1.43% | 7.46 | 0.38 |
06/19 | 1,641 | 1,642 | 1,619 | 1,629 | -0.37% | 1,381,300 | 4219億6750万 | +1.81% | 7.46 | 0.38 |
06/18 | 1,657 | 1,658 | 1,634 | 1,635 | -1.21% | 1,099,800 | 4235億2171万 | +2.44% | 7.48 | 0.38 |
06/17 | 1,691 | 1,695 | 1,654 | 1,655 | -1.66% | 987,900 | 4287億241万 | +4.15% | 7.58 | 0.38 |
06/14 | 1,685 | 1,685 | 1,672 | 1,683 | +0.12% | 751,700 | 4359億5538万 | +6.38% | 7.7 | 0.39 |
06/13 | 1,674 | 1,684 | 1,668 | 1,681 | -0.06% | 934,700 | 4354億3731万 | +6.73% | 7.7 | 0.39 |
06/12 | 1,703 | 1,705 | 1,679 | 1,682 | -1.18% | 902,500 | 4356億9634万 | +7.27% | 7.7 | 0.39 |
06/11 | 1,697 | 1,706 | 1,691 | 1,702 | +0.71% | 640,400 | 4408億7704万 | +9.03% | 7.79 | 0.39 |
06/10 | 1,687 | 1,695 | 1,672 | 1,690 | +1.81% | 1,188,100 | 4377億6862万 | +8.75% | 7.74 | 0.39 |
06/07 | 1,652 | 1,665 | 1,642 | 1,660 | +0.85% | 733,600 | 4299億9758万 | +7.24% | 7.6 | 0.38 |
06/06 | 1,629 | 1,653 | 1,623 | 1,646 | 0% | 1,100,800 | 4263億7109万 | +6.68% | 7.54 | 0.38 |
06/05 | 1,629 | 1,662 | 1,619 | 1,646 | +3.26% | 1,484,100 | 4263億7109万 | +7.02% | 7.54 | 0.38 |
06/04 | 1,594 | 1,612 | 1,586 | 1,594 | +2.05% | 1,880,200 | 4129億129万 | +3.91% | 7.3 | 0.37 |
06/03 | 1,547 | 1,566 | 1,542 | 1,562 | +1.23% | 1,331,500 | 4046億1218万 | +2.02% | 7.15 | 0.36 |
05/31 | 1,559 | 1,568 | 1,542 | 1,543 | -1.34% | 1,266,700 | 3996億9052万 | +0.92% | 7.06 | 0.36 |
05/30 | 1,553 | 1,566 | 1,551 | 1,564 | +0.32% | 809,900 | 4051億3025万 | +2.29% | 7.16 | 0.36 |
05/29 | 1,552 | 1,569 | 1,552 | 1,559 | -0.89% | 1,063,300 | 4038億3508万 | +1.96% | 7.14 | 0.36 |
05/28 | 1,550 | 1,582 | 1,549 | 1,573 | +1.16% | 1,241,600 | 4074億6156万 | +2.88% | 7.2 | 0.36 |
05/27 | 1,560 | 1,573 | 1,550 | 1,555 | +0.26% | 874,800 | 4027億9894万 | +1.77% | 7.12 | 0.36 |
05/24 | 1,537 | 1,555 | 1,535 | 1,551 | +0.32% | 1,299,300 | 4017億6280万 | +1.51% | 7.1 | 0.36 |
05/23 | 1,540 | 1,564 | 1,540 | 1,546 | -0.13% | 1,257,900 | 4004億6762万 | +1.24% | 7.08 | 0.36 |
05/22 | 1,556 | 1,567 | 1,538 | 1,548 | +0.06% | 1,088,800 | 4009億8569万 | +1.38% | 7.09 | 0.36 |
05/21 | 1,529 | 1,555 | 1,525 | 1,547 | +0.39% | 1,089,400 | 4007億2666万 | +1.31% | 7.08 | 0.36 |
05/20 | 1,529 | 1,556 | 1,529 | 1,541 | +0.59% | 989,000 | 3991億7245万 | +0.85% | 7.05 | 0.36 |
05/17 | 1,506 | 1,552 | 1,501 | 1,532 | +3.23% | 1,162,000 | 3968億4114万 | +0.2% | 7.01 | 0.35 |
05/16 | 1,544 | 1,556 | 1,478 | 1,484 | -3.01% | 3,007,800 | 3844億747万 | -3.01% | 6.79 | 0.34 |
05/15 | 1,462 | 1,584 | 1,330 | 1,530 | +5.59% | 4,089,700 | 3963億2307万 | -0.33% | 7 | 0.35 |
05/14 | 1,448 | 1,455 | 1,431 | 1,449 | -2.75% | 1,711,100 | 3753億4126万 | -5.79% | 6.63 | 0.33 |
05/13 | 1,482 | 1,506 | 1,481 | 1,490 | -0.47% | 799,700 | 3859億6168万 | -3.5% | 6.82 | 0.34 |
05/10 | 1,508 | 1,519 | 1,488 | 1,497 | -0.07% | 1,168,300 | 3877億7492万 | -3.23% | 6.85 | 0.35 |
05/09 | 1,507 | 1,514 | 1,486 | 1,498 | -1.96% | 1,065,500 | 3880億3396万 | -3.35% | 6.86 | 0.35 |
05/08 | 1,506 | 1,529 | 1,503 | 1,528 | +0.66% | 1,348,700 | 3958億500万 | -1.67% | 7 | 0.35 |
05/07 | 1,541 | 1,547 | 1,509 | 1,518 | -1.56% | 1,340,000 | 3932億1465万 | -2.44% | 6.95 | 0.35 |
04/26 | 1,531 | 1,545 | 1,519 | 1,542 | +0.06% | 553,200 | 3994億3149万 | -1.03% | 7.06 | 0.36 |
04/25 | 1,506 | 1,544 | 1,498 | 1,541 | +1.85% | 1,101,100 | 3991億7245万 | -1.28% | 7.05 | 0.36 |
04/24 | 1,541 | 1,542 | 1,507 | 1,513 | -1.82% | 748,600 | 3919億1948万 | -3.2% | 6.93 | 0.35 |
04/23 | 1,516 | 1,552 | 1,515 | 1,541 | +1.31% | 1,018,900 | 3991億7245万 | -1.66% | 7.05 | 0.36 |
04/22 | 1,515 | 1,524 | 1,507 | 1,521 | -0.33% | 475,900 | 3939億9176万 | -3% | 6.96 | 0.35 |
04/19 | 1,537 | 1,539 | 1,523 | 1,526 | -0.84% | 1,250,300 | 3952億8693万 | -2.8% | 6.99 | 0.35 |
04/18 | 1,549 | 1,574 | 1,536 | 1,539 | -0.9% | 1,047,300 | 3986億5438万 | -2.04% | 7.05 | 0.36 |
04/17 | 1,568 | 1,576 | 1,553 | 1,553 | 0% | 1,738,900 | 4022億8087万 | -1.21% | 7.11 | 0.36 |
04/16 | 1,554 | 1,562 | 1,551 | 1,553 | -0.45% | 687,400 | 4022億8087万 | -1.21% | 7.11 | 0.36 |
04/15 | 1,569 | 1,577 | 1,558 | 1,560 | +0.97% | 876,800 | 4040億9411万 | -0.64% | 7.14 | 0.36 |
04/12 | 1,546 | 1,562 | 1,541 | 1,545 | +0.98% | 947,700 | 4002億859万 | -1.47% | 7.07 | 0.36 |
04/11 | 1,530 | 1,539 | 1,517 | 1,530 | -0.65% | 1,154,000 | 3963億2307万 | -2.42% | 7 | 0.35 |
04/10 | 1,535 | 1,543 | 1,516 | 1,540 | -1.72% | 1,127,300 | 3989億1342万 | -1.91% | 7.05 | 0.36 |
04/09 | 1,550 | 1,568 | 1,545 | 1,567 | +0.77% | 893,500 | 4059億735万 | -0.32% | 7.17 | 0.36 |
04/08 | 1,569 | 1,570 | 1,553 | 1,555 | -1.4% | 867,100 | 4027億9894万 | -1.08% | 7.12 | 0.36 |
04/05 | 1,562 | 1,587 | 1,560 | 1,577 | +1.02% | 884,500 | 4084億9770万 | +0.32% | 7.22 | 0.36 |
04/04 | 1,583 | 1,583 | 1,553 | 1,561 | -2.19% | 1,413,300 | 4043億5314万 | -0.57% | 7.15 | 0.36 |
04/03 | 1,600 | 1,610 | 1,584 | 1,596 | -0.68% | 833,500 | 4134億1936万 | +1.66% | 7.31 | 0.37 |