PBR
2019/05/23~2019/10/16
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 |
10/16 | 2,321 | 2,345 | 2,307 | 2,316 | +1.09% | 77,600 | 812億4333万 | +0.83% | 7.48 | 0.51 |
10/15 | 2,300 | 2,320 | 2,284 | 2,291 | +1.37% | 67,900 | 803億6635万 | 0% | 7.39 | 0.51 |
10/11 | 2,275 | 2,277 | 2,239 | 2,260 | +0.49% | 67,000 | 792億7890万 | -1.18% | 7.29 | 0.5 |
10/10 | 2,263 | 2,263 | 2,214 | 2,249 | -0.44% | 48,800 | 788億9303万 | -1.49% | 7.26 | 0.5 |
10/09 | 2,264 | 2,264 | 2,236 | 2,259 | -0.22% | 38,400 | 792億4382万 | -0.96% | 7.29 | 0.5 |
10/08 | 2,244 | 2,272 | 2,244 | 2,264 | +1.75% | 67,800 | 794億1922万 | -0.57% | 7.31 | 0.5 |
10/07 | 2,272 | 2,272 | 2,215 | 2,225 | -1.2% | 74,000 | 780億5113万 | -2.2% | 7.18 | 0.49 |
10/04 | 2,254 | 2,254 | 2,204 | 2,252 | -0.75% | 86,400 | 789億9827万 | -0.84% | 7.27 | 0.5 |
10/03 | 2,262 | 2,269 | 2,244 | 2,269 | -1.86% | 79,300 | 795億9461万 | +0.13% | 7.32 | 0.5 |
10/02 | 2,286 | 2,329 | 2,280 | 2,312 | -0.56% | 55,100 | 811億302万 | +2.26% | 7.46 | 0.51 |
10/01 | 2,293 | 2,337 | 2,292 | 2,325 | +1.97% | 58,400 | 815億5904万 | +3.06% | 7.5 | 0.51 |
09/30 | 2,295 | 2,302 | 2,263 | 2,280 | -0.65% | 73,000 | 799億8048万 | +1.29% | 7.36 | 0.5 |
09/27 | 2,310 | 2,310 | 2,268 | 2,295 | -2.01% | 83,800 | 805億667万 | +2.09% | 7.41 | 0.51 |
09/26 | 2,367 | 2,388 | 2,332 | 2,342 | -0.68% | 130,800 | 821億5539万 | +4.41% | 7.56 | 0.52 |
09/25 | 2,365 | 2,365 | 2,331 | 2,358 | -0.38% | 85,700 | 827億1666万 | +5.36% | 7.61 | 0.52 |
09/24 | 2,292 | 2,367 | 2,290 | 2,367 | +3.63% | 125,400 | 830億3237万 | +6.05% | 7.64 | 0.52 |
09/20 | 2,306 | 2,306 | 2,273 | 2,284 | -0.95% | 163,600 | 801億2080万 | +2.65% | 7.37 | 0.5 |
09/19 | 2,300 | 2,326 | 2,292 | 2,306 | -0.3% | 113,800 | 808億9254万 | +3.92% | 7.44 | 0.51 |
09/18 | 2,341 | 2,341 | 2,302 | 2,313 | -1.24% | 92,700 | 811億3809万 | +4.47% | 7.47 | 0.51 |
09/17 | 2,354 | 2,358 | 2,320 | 2,342 | -0.34% | 67,600 | 821億5539万 | +6.07% | 7.56 | 0.52 |
09/13 | 2,321 | 2,354 | 2,314 | 2,350 | +1.56% | 142,100 | 824億3602万 | +6.58% | 7.59 | 0.52 |
09/12 | 2,329 | 2,329 | 2,303 | 2,314 | -0.04% | 100,500 | 811億7317万 | +5.04% | 7.47 | 0.51 |
09/11 | 2,297 | 2,336 | 2,280 | 2,315 | +0.87% | 138,900 | 812億825万 | +5.23% | 7.47 | 0.51 |
09/10 | 2,238 | 2,299 | 2,236 | 2,295 | +2.55% | 98,800 | 805億667万 | +4.75% | 7.41 | 0.51 |
09/09 | 2,199 | 2,238 | 2,194 | 2,238 | +2.75% | 63,400 | 785億716万 | +2.57% | 7.22 | 0.49 |
09/06 | 2,186 | 2,197 | 2,167 | 2,178 | +0.09% | 70,500 | 764億241万 | +0.05% | 7.03 | 0.48 |
09/05 | 2,169 | 2,200 | 2,167 | 2,176 | +0.32% | 78,800 | 763億3225万 | -0.05% | 7.02 | 0.48 |
09/04 | 2,164 | 2,173 | 2,160 | 2,169 | -1.14% | 107,700 | 760億8670万 | -0.37% | 7 | 0.48 |
09/03 | 2,164 | 2,201 | 2,164 | 2,194 | +1.2% | 49,500 | 769億6367万 | +0.73% | 7.08 | 0.48 |
09/02 | 2,185 | 2,185 | 2,159 | 2,168 | -1.94% | 68,600 | 760億5162万 | -0.5% | 7 | 0.48 |
08/30 | 2,160 | 2,218 | 2,153 | 2,211 | +3.71% | 110,800 | 775億6002万 | +1.42% | 7.14 | 0.49 |
08/29 | 2,112 | 2,135 | 2,109 | 2,132 | +0.95% | 48,300 | 747億8877万 | -2.16% | 6.88 | 0.47 |
08/28 | 2,150 | 2,156 | 2,102 | 2,112 | -2% | 91,400 | 740億8718万 | -3.12% | 6.82 | 0.47 |
08/27 | 2,187 | 2,197 | 2,142 | 2,155 | -0.69% | 105,800 | 755億9559万 | -1.19% | 6.96 | 0.48 |
08/26 | 2,143 | 2,170 | 2,143 | 2,170 | -1.94% | 76,600 | 761億2177万 | -0.46% | 7 | 0.48 |
08/23 | 2,187 | 2,213 | 2,178 | 2,213 | +0.82% | 75,000 | 776億3018万 | +1.56% | 7.14 | 0.49 |
08/22 | 2,185 | 2,222 | 2,183 | 2,195 | +0.37% | 71,600 | 769億9875万 | +0.92% | 7.08 | 0.48 |
08/21 | 2,180 | 2,198 | 2,180 | 2,187 | -0.95% | 45,900 | 767億1812万 | +0.6% | 7.06 | 0.48 |
08/20 | 2,206 | 2,217 | 2,194 | 2,208 | -0.05% | 58,700 | 774億5478万 | +1.56% | 7.13 | 0.49 |
08/19 | 2,191 | 2,210 | 2,185 | 2,209 | +0.96% | 53,600 | 774億8986万 | +1.56% | 7.13 | 0.49 |
08/16 | 2,119 | 2,198 | 2,119 | 2,188 | +2.2% | 73,600 | 767億5320万 | +0.51% | 7.06 | 0.48 |
08/15 | 2,121 | 2,149 | 2,102 | 2,141 | -1.25% | 67,100 | 751億448万 | -1.7% | 6.91 | 0.47 |
08/14 | 2,207 | 2,207 | 2,149 | 2,168 | -0.46% | 99,000 | 760億5162万 | -0.5% | 7 | 0.48 |
08/13 | 2,228 | 2,228 | 2,172 | 2,178 | -4.01% | 80,400 | 764億241万 | -0.05% | 7.03 | 0.48 |
08/09 | 2,297 | 2,307 | 2,267 | 2,269 | -0.57% | 102,500 | 795億9461万 | +4.18% | 7.32 | 0.5 |
08/08 | 2,237 | 2,292 | 2,221 | 2,282 | +1.06% | 167,800 | 800億5064万 | +5.06% | 7.37 | 0.5 |
08/07 | 2,236 | 2,310 | 2,220 | 2,258 | +8.61% | 357,000 | 792億874万 | +4.2% | 7.29 | 0.5 |
08/06 | 2,025 | 2,080 | 2,009 | 2,079 | +0.24% | 102,900 | 729億2957万 | -3.84% | 6.71 | 0.46 |
08/05 | 2,095 | 2,095 | 2,053 | 2,074 | -1.89% | 115,900 | 727億5417万 | -4.16% | 6.69 | 0.46 |
08/02 | 2,143 | 2,149 | 2,101 | 2,114 | -2.49% | 141,100 | 741億5734万 | -2.45% | 6.82 | 0.47 |
08/01 | 2,159 | 2,191 | 2,147 | 2,168 | -0.14% | 109,000 | 760億5162万 | 0% | 7 | 0.48 |
07/31 | 2,183 | 2,194 | 2,171 | 2,171 | -1.99% | 104,700 | 761億5685万 | +0.32% | 7.01 | 0.48 |
07/30 | 2,212 | 2,229 | 2,209 | 2,215 | +0.68% | 65,400 | 777億34万 | +2.64% | 7.15 | 0.49 |
07/29 | 2,210 | 2,216 | 2,187 | 2,200 | -0.09% | 54,100 | 771億7415万 | +2.33% | 7.1 | 0.49 |
07/26 | 2,188 | 2,204 | 2,169 | 2,202 | +0.5% | 53,300 | 772億4431万 | +2.71% | 7.11 | 0.49 |
07/25 | 2,185 | 2,192 | 2,155 | 2,191 | +1.62% | 103,600 | 768億5844万 | +2.57% | 7.07 | 0.48 |
07/24 | 2,154 | 2,176 | 2,141 | 2,156 | +0.79% | 116,100 | 756億3067万 | +1.27% | 6.96 | 0.48 |
07/23 | 2,125 | 2,142 | 2,113 | 2,139 | +0.66% | 56,300 | 750億3432万 | +0.85% | 6.9 | 0.47 |
07/22 | 2,143 | 2,143 | 2,110 | 2,125 | -0.79% | 63,200 | 745億4321万 | +0.38% | 6.86 | 0.47 |
07/19 | 2,132 | 2,146 | 2,114 | 2,142 | +1.52% | 87,200 | 751億3956万 | +1.37% | 6.91 | 0.47 |
07/18 | 2,155 | 2,156 | 2,100 | 2,110 | -2.54% | 136,900 | 740億1702万 | +0.05% | 6.81 | 0.47 |
07/17 | 2,185 | 2,186 | 2,156 | 2,165 | -0.96% | 119,500 | 759億4638万 | +2.8% | 6.99 | 0.48 |
07/16 | 2,221 | 2,221 | 2,173 | 2,186 | -2.24% | 114,700 | 766億8304万 | +4.19% | 7.06 | 0.48 |
07/12 | 2,296 | 2,296 | 2,234 | 2,236 | -1.11% | 195,800 | 784億3700万 | +7.09% | 7.22 | 0.49 |
07/11 | 2,241 | 2,268 | 2,232 | 2,261 | +2.17% | 159,100 | 793億1398万 | +8.91% | 7.3 | 0.5 |
07/10 | 2,193 | 2,221 | 2,185 | 2,213 | +1.28% | 197,800 | 776億3018万 | +7.27% | 7.14 | 0.49 |
07/09 | 2,177 | 2,212 | 2,156 | 2,185 | +1.86% | 258,400 | 766億4796万 | +6.48% | 7.05 | 0.48 |
07/08 | 2,165 | 2,179 | 2,141 | 2,145 | -0.51% | 67,900 | 752億4480万 | +5.15% | 6.92 | 0.47 |
07/05 | 2,149 | 2,157 | 2,120 | 2,156 | +0.89% | 78,700 | 756億3067万 | +6.21% | 6.96 | 0.48 |
07/04 | 2,150 | 2,159 | 2,123 | 2,137 | -0.14% | 42,800 | 749億6416万 | +5.84% | 6.9 | 0.47 |
07/03 | 2,127 | 2,145 | 2,113 | 2,140 | +0.09% | 46,500 | 750億6940万 | +6.47% | 6.91 | 0.47 |
07/02 | 2,134 | 2,143 | 2,111 | 2,138 | +0.56% | 59,300 | 749億9924万 | +6.9% | 6.9 | 0.47 |
07/01 | 2,134 | 2,148 | 2,098 | 2,126 | -0.89% | 134,500 | 745億7829万 | +6.78% | 6.86 | 0.47 |
06/28 | 2,128 | 2,168 | 2,104 | 2,145 | +0.33% | 142,500 | 752億4480万 | +8.28% | 6.92 | 0.47 |
06/27 | 2,102 | 2,177 | 2,102 | 2,138 | +2.74% | 160,000 | 749億9924万 | +8.47% | 6.9 | 0.47 |
06/26 | 2,028 | 2,090 | 2,002 | 2,081 | +3.12% | 161,900 | 729億9973万 | +6.12% | 6.72 | 0.46 |
06/25 | 2,040 | 2,043 | 2,010 | 2,018 | -0.39% | 54,500 | 707億8974万 | +3.28% | 6.51 | 0.45 |
06/24 | 2,023 | 2,048 | 2,015 | 2,026 | -0.39% | 61,700 | 710億7038万 | +3.9% | 6.54 | 0.45 |
06/21 | 2,008 | 2,049 | 1,999 | 2,034 | +1.04% | 201,700 | 713億5101万 | +4.41% | 6.57 | 0.45 |
06/20 | 2,018 | 2,029 | 2,003 | 2,013 | +0.65% | 75,900 | 706億1435万 | +3.6% | 6.5 | 0.44 |
06/19 | 1,997 | 2,039 | 1,994 | 2,000 | +1.11% | 93,900 | 701億5832万 | +3.15% | 6.46 | 0.44 |
06/18 | 2,017 | 2,027 | 1,975 | 1,978 | -2.08% | 57,600 | 693億8658万 | +2.59% | 6.38 | 0.44 |
06/17 | 2,018 | 2,036 | 2,012 | 2,020 | -0.44% | 47,500 | 708億5990万 | +5.26% | 6.52 | 0.45 |
06/14 | 2,041 | 2,050 | 2,020 | 2,029 | -0.83% | 73,700 | 711億7561万 | +6.4% | 6.55 | 0.45 |
06/13 | 2,053 | 2,082 | 2,031 | 2,046 | +0.74% | 112,600 | 717億7196万 | +8.03% | 6.6 | 0.45 |
06/12 | 2,009 | 2,053 | 1,996 | 2,031 | +2.73% | 111,000 | 712億4577万 | +7.97% | 6.56 | 0.45 |
06/11 | 1,955 | 1,994 | 1,953 | 1,977 | +2.12% | 111,700 | 693億5150万 | +5.72% | 6.38 | 0.44 |
06/10 | 1,939 | 1,947 | 1,928 | 1,936 | -0.1% | 45,700 | 679億1325万 | +3.86% | 6.25 | 0.43 |
06/07 | 1,919 | 1,941 | 1,904 | 1,938 | +0.99% | 44,500 | 679億8341万 | +3.97% | 6.26 | 0.43 |
06/06 | 1,910 | 1,938 | 1,910 | 1,919 | -0.72% | 44,400 | 673億1690万 | +3.12% | 6.19 | 0.42 |
06/05 | 1,932 | 1,954 | 1,912 | 1,933 | +1.74% | 157,000 | 678億801万 | +4.2% | 6.24 | 0.43 |
06/04 | 1,890 | 1,909 | 1,877 | 1,900 | +0.96% | 86,500 | 666億5040万 | +2.7% | 6.13 | 0.42 |
06/03 | 1,865 | 1,886 | 1,861 | 1,882 | -0.79% | 101,600 | 660億1898万 | +2.01% | 6.07 | 0.42 |
05/31 | 1,893 | 1,907 | 1,888 | 1,897 | +0.11% | 88,300 | 665億4516万 | +2.99% | 6.12 | 0.42 |
05/30 | 1,886 | 1,915 | 1,884 | 1,895 | -0.52% | 59,100 | 664億7501万 | +3.05% | 6.12 | 0.42 |
05/29 | 1,873 | 1,908 | 1,873 | 1,905 | -0.21% | 43,200 | 668億2580万 | +3.76% | 6.15 | 0.42 |
05/28 | 1,875 | 1,915 | 1,861 | 1,909 | +1.38% | 132,400 | 669億6611万 | +4.15% | 6.16 | 0.42 |
05/27 | 1,883 | 1,896 | 1,870 | 1,883 | +0.32% | 67,100 | 660億5406万 | +2.95% | 6.08 | 0.42 |
05/24 | 1,884 | 1,891 | 1,857 | 1,877 | -1.05% | 89,700 | 658億4358万 | +2.85% | 6.06 | 0.41 |
05/23 | 1,902 | 1,913 | 1,886 | 1,897 | -1.09% | 94,800 | 665億4516万 | +4.17% | 6.12 | 0.42 |