PBR
2019/02/15~2019/09/10
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 |
09/10 | 1,721 | 1,750 | 1,720 | 1,726 | -1.37% | 1,100 | 107億8580万 | -4.9% | 13.07 | 0.35 |
09/09 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 200 | 109億3578万 | -3.95% | 13.25 | 0.36 |
09/05 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | 110億6076万 | -3.17% | 13.4 | 0.36 |
09/04 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 300 | 110億9201万 | -3.22% | 13.44 | 0.36 |
09/03 | 1,775 | 1,775 | 1,775 | 1,775 | +0.85% | 2,000 | 110億9201万 | -3.48% | 13.44 | 0.36 |
09/02 | 1,770 | 1,770 | 1,760 | 1,760 | -0.06% | 500 | 109億9827万 | -4.66% | 13.33 | 0.36 |
08/30 | 1,762 | 1,762 | 1,761 | 1,761 | -0.51% | 300 | 110億452万 | -5.07% | 13.33 | 0.36 |
08/29 | 1,770 | 1,770 | 1,770 | 1,770 | +1.09% | 200 | 110億6076万 | -4.94% | 13.4 | 0.36 |
08/28 | 1,751 | 1,751 | 1,751 | 1,751 | -1.07% | 300 | 109億4203万 | -6.31% | 13.26 | 0.36 |
08/27 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 600 | 110億6076万 | -5.7% | 13.4 | 0.36 |
08/26 | 1,770 | 1,770 | 1,770 | 1,770 | -1.67% | 600 | 110億6076万 | -6.1% | 13.4 | 0.36 |
08/22 | 1,768 | 1,800 | 1,768 | 1,800 | -0.44% | 400 | 112億4823万 | -4.91% | 13.63 | 0.37 |
08/21 | 1,808 | 1,808 | 1,808 | 1,808 | -2.16% | 200 | 112億9822万 | -4.79% | 13.69 | 0.37 |
08/20 | 1,848 | 1,848 | 1,848 | 1,848 | +2.1% | 500 | 115億4818万 | -2.99% | 13.99 | 0.38 |
08/19 | 1,810 | 1,850 | 1,810 | 1,810 | -1.09% | 2,200 | 113億1072万 | -5.19% | 13.7 | 0.37 |
08/16 | 1,801 | 1,830 | 1,800 | 1,830 | +3.98% | 700 | 114億3570万 | -4.39% | 13.86 | 0.37 |
08/15 | 1,795 | 1,800 | 1,760 | 1,760 | -1.4% | 1,200 | 109億9827万 | -8.24% | 13.33 | 0.36 |
08/14 | 1,855 | 1,855 | 1,775 | 1,785 | -5.66% | 500 | 111億5450万 | -7.32% | 13.51 | 0.36 |
08/06 | 1,892 | 1,892 | 1,892 | 1,892 | -0.42% | 100 | 118億2314万 | -2.17% | 14.32 | 0.39 |
08/05 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 100 | 118億7313万 | -1.96% | 14.39 | 0.39 |
08/02 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 1,400 | 119億3562万 | -1.55% | 14.46 | 0.39 |
08/01 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | 119億3562万 | -1.65% | 14.46 | 0.39 |
07/31 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 300 | 119億3562万 | -1.75% | 14.46 | 0.39 |
07/30 | 1,900 | 1,900 | 1,900 | 1,900 | -1.4% | 1,400 | 118億7313万 | -2.36% | 14.39 | 0.39 |
07/29 | 1,927 | 1,927 | 1,927 | 1,927 | +1.37% | 100 | 120億4186万 | -1.08% | 14.59 | 0.39 |
07/24 | 1,939 | 1,939 | 1,901 | 1,901 | -0.05% | 1,100 | 118億7938万 | -2.41% | 14.39 | 0.39 |
07/23 | 1,910 | 1,910 | 1,902 | 1,902 | -0.94% | 200 | 118億8563万 | -2.46% | 14.4 | 0.39 |
07/22 | 1,920 | 1,920 | 1,920 | 1,920 | +1.05% | 100 | 119億9811万 | -1.74% | 14.54 | 0.39 |
07/18 | 1,965 | 1,965 | 1,900 | 1,900 | -3.31% | 4,300 | 118億7313万 | -2.86% | 14.39 | 0.39 |
07/17 | 1,970 | 1,970 | 1,965 | 1,965 | -0.25% | 1,300 | 122億7932万 | +0.36% | 14.88 | 0.4 |
07/16 | 1,949 | 1,970 | 1,949 | 1,970 | +1.03% | 1,300 | 123億1056万 | +0.66% | 14.92 | 0.4 |
07/12 | 1,940 | 1,950 | 1,940 | 1,950 | +0.46% | 1,300 | 121億8558万 | -0.31% | 14.76 | 0.4 |
07/09 | 1,941 | 1,941 | 1,941 | 1,941 | -0.15% | 100 | 121億2934万 | -0.77% | 14.7 | 0.4 |
07/08 | 1,944 | 1,944 | 1,944 | 1,944 | -1.52% | 400 | 121億4809万 | -0.61% | 14.72 | 0.4 |
07/03 | 1,974 | 1,974 | 1,974 | 1,974 | +0.36% | 300 | 123億3556万 | +0.97% | 14.95 | 0.4 |
07/02 | 1,974 | 1,974 | 1,967 | 1,967 | +0.51% | 1,500 | 122億9182万 | +0.56% | 14.89 | 0.4 |
07/01 | 1,958 | 1,970 | 1,956 | 1,957 | +0.62% | 1,100 | 122億2933万 | +0.1% | 14.82 | 0.4 |
06/27 | 1,989 | 1,989 | 1,945 | 1,945 | -0.26% | 2,400 | 121億5434万 | -0.46% | 14.73 | 0.4 |
06/26 | 1,960 | 1,970 | 1,949 | 1,950 | +0.46% | 1,700 | 121億8558万 | -0.2% | 14.76 | 0.4 |
06/25 | 1,954 | 1,965 | 1,936 | 1,941 | +0.31% | 1,700 | 121億2934万 | -0.67% | 14.7 | 0.4 |
06/24 | 1,925 | 1,935 | 1,925 | 1,935 | -1.53% | 1,200 | 120億9185万 | -0.92% | 14.65 | 0.4 |
06/21 | 1,956 | 1,965 | 1,925 | 1,965 | -0.76% | 600 | 122億7932万 | +0.61% | 14.88 | 0.4 |
06/18 | 1,965 | 1,980 | 1,965 | 1,980 | 0% | 600 | 123億7305万 | +1.54% | 14.99 | 0.4 |
06/17 | 1,970 | 1,980 | 1,970 | 1,980 | +1.28% | 500 | 123億7305万 | +1.64% | 14.99 | 0.4 |
06/14 | 1,990 | 1,990 | 1,955 | 1,955 | -0.76% | 1,000 | 122億1683万 | +0.41% | 14.8 | 0.4 |
06/13 | 1,969 | 1,970 | 1,950 | 1,970 | +1.03% | 1,500 | 123億1056万 | +1.23% | 14.92 | 0.4 |
06/12 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 121億8558万 | +0.26% | 14.76 | 0.4 |
06/11 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 500 | 121億8558万 | +0.26% | 14.76 | 0.4 |
06/10 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 121億8558万 | +0.36% | 14.76 | 0.4 |
06/07 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 1,000 | 121億8558万 | +0.31% | 14.76 | 0.4 |
06/06 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 600 | 121億8558万 | +0.21% | 14.76 | 0.4 |
06/05 | 1,970 | 2,000 | 1,970 | 2,000 | +2.56% | 300 | 124億9804万 | +2.56% | 15.14 | 0.41 |
06/04 | 1,998 | 1,998 | 1,950 | 1,950 | -0.56% | 1,500 | 121億8558万 | -0.05% | 14.76 | 0.4 |
06/03 | 1,950 | 1,961 | 1,950 | 1,961 | +0.56% | 200 | 122億5432万 | +0.36% | 14.85 | 0.4 |
05/31 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 100 | 121億8558万 | -0.31% | 14.76 | 0.4 |
05/28 | 1,946 | 1,946 | 1,940 | 1,940 | 0% | 1,100 | 121億2309万 | -0.92% | 14.69 | 0.4 |
05/27 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 500 | 121億2309万 | -1.07% | 14.69 | 0.4 |
05/21 | 1,940 | 1,940 | 1,940 | 1,940 | +0.15% | 300 | 121億2309万 | -1.47% | 14.69 | 0.4 |
05/17 | 1,937 | 1,977 | 1,937 | 1,937 | -2.02% | 1,200 | 121億435万 | -2.02% | 14.67 | 0.4 |
05/16 | 1,958 | 1,977 | 1,958 | 1,977 | +0.97% | 500 | 123億5431万 | 0% | 14.97 | 0.4 |
05/15 | 1,920 | 1,958 | 1,920 | 1,958 | +1.98% | 500 | 122億3558万 | -0.96% | 14.82 | 0.4 |
05/10 | 1,920 | 1,920 | 1,920 | 1,920 | -1.64% | 100 | 119億9811万 | -2.88% | 14.54 | 0.39 |
05/09 | 1,952 | 1,952 | 1,952 | 1,952 | 0% | 100 | 121億9808万 | -1.26% | 14.78 | 0.4 |
05/08 | 2,000 | 2,000 | 1,952 | 1,952 | +1.4% | 1,700 | 121億9808万 | -1.31% | 14.78 | 0.4 |
05/07 | 1,925 | 1,925 | 1,925 | 1,925 | +0.05% | 100 | 120億2936万 | -2.78% | 14.57 | 0.39 |
04/26 | 1,900 | 1,924 | 1,900 | 1,924 | +1.26% | 400 | 120億2311万 | -3.17% | 14.57 | 0.39 |
04/23 | 1,932 | 1,932 | 1,861 | 1,900 | -1.3% | 1,900 | 118億7313万 | -4.62% | 14.39 | 0.39 |
04/22 | 1,927 | 1,927 | 1,925 | 1,925 | -0.77% | 2,400 | 120億2936万 | -3.61% | 14.57 | 0.39 |
04/19 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 700 | 121億2309万 | -3.1% | 14.69 | 0.4 |
04/18 | 1,926 | 1,940 | 1,926 | 1,940 | -0.51% | 700 | 121億2309万 | -3.29% | 14.69 | 0.4 |
04/17 | 2,000 | 2,050 | 1,950 | 1,950 | -0.05% | 4,200 | 121億8558万 | -2.89% | 14.76 | 0.4 |
04/16 | 2,000 | 2,000 | 1,951 | 1,951 | +2.68% | 600 | 121億9183万 | -2.89% | 14.77 | 0.4 |
04/15 | 1,960 | 2,000 | 1,900 | 1,900 | -3.06% | 1,800 | 118億7313万 | -5.43% | 14.39 | 0.39 |
04/12 | 1,960 | 1,960 | 1,960 | 1,960 | -2.1% | 400 | 122億4807万 | -2.63% | 14.84 | 0.4 |
04/10 | 2,009 | 2,009 | 2,002 | 2,002 | -2.77% | 200 | 125億1053万 | -0.74% | 15.16 | 0.41 |
04/03 | 2,015 | 2,059 | 2,015 | 2,059 | +2.18% | 200 | 128億6673万 | +1.98% | 15.59 | 0.42 |
04/02 | 2,065 | 2,065 | 2,015 | 2,015 | -1.23% | 1,700 | 125億9177万 | -0.05% | 15.26 | 0.41 |
04/01 | 2,040 | 2,040 | 2,040 | 2,040 | +1.49% | 200 | 127億4800万 | +1.29% | 15.45 | 0.42 |
03/29 | 2,050 | 2,050 | 2,010 | 2,010 | +0.5% | 200 | 125億6053万 | -0.15% | 14.58 | 0.33 |
03/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 124億9804万 | -0.79% | 14.51 | 0.33 |
03/27 | 2,019 | 2,019 | 2,000 | 2,000 | -6.54% | 1,100 | 124億9804万 | -0.79% | 14.51 | 0.33 |
03/26 | 2,020 | 2,140 | 2,020 | 2,140 | 0% | 2,000 | 133億7290万 | +6.26% | 15.52 | 0.35 |
03/25 | 2,030 | 2,140 | 1,940 | 2,140 | +9.74% | 1,000 | 133億7290万 | +6.68% | 15.52 | 0.35 |
03/22 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 1,100 | 121億8558万 | -2.5% | 14.15 | 0.32 |
03/19 | 1,990 | 2,000 | 1,970 | 1,970 | +1.03% | 800 | 123億1056万 | -1.5% | 14.29 | 0.32 |
03/18 | 1,968 | 1,986 | 1,931 | 1,950 | +1.04% | 800 | 121億8558万 | -2.45% | 14.15 | 0.32 |
03/15 | 1,970 | 1,999 | 1,921 | 1,930 | -2.03% | 2,400 | 120億6060万 | -3.55% | 14 | 0.32 |
03/14 | 1,960 | 1,970 | 1,960 | 1,970 | -1.5% | 1,300 | 123億1056万 | -1.6% | 14.29 | 0.32 |
03/12 | 2,050 | 2,050 | 1,989 | 2,000 | -4.72% | 300 | 124億9804万 | -0.2% | 14.51 | 0.33 |
03/05 | 2,010 | 2,099 | 2,010 | 2,099 | +2.39% | 700 | 131億1669万 | +4.85% | 15.23 | 0.34 |
03/04 | 2,050 | 2,050 | 2,050 | 2,050 | +0.94% | 2,400 | 128億1049万 | +2.55% | 14.87 | 0.33 |
03/01 | 2,050 | 2,050 | 2,031 | 2,031 | -0.83% | 500 | 126億9175万 | +1.7% | 14.73 | 0.33 |
02/28 | 2,048 | 2,048 | 2,048 | 2,048 | 0% | 100 | 127億9799万 | +2.61% | 14.86 | 0.33 |
02/27 | 2,048 | 2,048 | 2,048 | 2,048 | +3.17% | 100 | 127億9799万 | +2.71% | 14.86 | 0.33 |
02/25 | 1,985 | 1,985 | 1,982 | 1,985 | +0.51% | 600 | 124億430万 | -0.6% | 14.4 | 0.32 |
02/22 | 2,000 | 2,000 | 1,970 | 1,975 | +0.66% | 1,200 | 123億4181万 | -1.1% | 14.33 | 0.32 |
02/20 | 2,000 | 2,000 | 1,962 | 1,962 | -1.85% | 1,100 | 122億6057万 | -1.6% | 14.23 | 0.32 |
02/19 | 2,000 | 2,049 | 1,995 | 1,999 | -2.49% | 800 | 124億9179万 | +0.25% | 14.5 | 0.33 |
02/18 | 2,045 | 2,050 | 2,003 | 2,050 | 0% | 500 | 128億1049万 | +2.96% | 14.87 | 0.33 |
02/15 | 2,000 | 2,050 | 2,000 | 2,050 | +2.76% | 500 | 128億1049万 | +3.27% | 14.87 | 0.33 |