PBR
2019/01/21~2019/06/19
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 |
06/19 | 1,751 | 1,786 | 1,748 | 1,781 | +3.37% | 1,539,400 | 9552億4192万 | +3.07% | 19.73 | 3.15 |
06/18 | 1,710 | 1,732 | 1,709 | 1,723 | -0.17% | 824,000 | 9241億3354万 | -0.29% | 19.09 | 3.05 |
06/17 | 1,719 | 1,734 | 1,714 | 1,726 | -0.29% | 755,800 | 9257億4259万 | -0.17% | 19.12 | 3.05 |
06/14 | 1,725 | 1,739 | 1,711 | 1,731 | +0.52% | 1,278,700 | 9284億2435万 | 0% | 19.18 | 3.06 |
06/13 | 1,711 | 1,724 | 1,705 | 1,722 | -0.58% | 703,800 | 9235億9719万 | -0.63% | 19.08 | 3.05 |
06/12 | 1,739 | 1,739 | 1,728 | 1,732 | -0.06% | 507,000 | 9289億6070万 | -0.17% | 19.19 | 3.06 |
06/11 | 1,726 | 1,737 | 1,724 | 1,733 | +0.29% | 456,300 | 9294億9705万 | -0.23% | 19.2 | 3.07 |
06/10 | 1,720 | 1,737 | 1,703 | 1,728 | +1.59% | 728,900 | 9268億1530万 | -0.63% | 19.15 | 3.06 |
06/07 | 1,716 | 1,718 | 1,690 | 1,701 | +0.59% | 389,300 | 9123億3381万 | -2.35% | 18.85 | 3.01 |
06/06 | 1,675 | 1,708 | 1,671 | 1,691 | +0.24% | 578,200 | 9069億7029万 | -3.21% | 18.74 | 2.99 |
06/05 | 1,698 | 1,705 | 1,680 | 1,687 | +1.69% | 1,134,200 | 9048億2489万 | -3.71% | 18.69 | 2.98 |
06/04 | 1,663 | 1,669 | 1,656 | 1,659 | -0.66% | 712,500 | 8898億705万 | -5.63% | 18.38 | 2.93 |
06/03 | 1,668 | 1,677 | 1,655 | 1,670 | -0.83% | 865,700 | 8957億691万 | -5.38% | 18.5 | 2.95 |
05/31 | 1,693 | 1,698 | 1,680 | 1,684 | -1.69% | 990,600 | 9032億1583万 | -4.91% | 18.66 | 2.98 |
05/30 | 1,680 | 1,715 | 1,675 | 1,713 | +1.72% | 1,519,600 | 9187億7003万 | -3.6% | 18.98 | 3.03 |
05/29 | 1,716 | 1,716 | 1,674 | 1,684 | -3.88% | 1,996,600 | 9032億1583万 | -5.55% | 18.66 | 2.98 |
05/28 | 1,756 | 1,768 | 1,749 | 1,752 | -0.17% | 1,017,400 | 9396億8773万 | -2.01% | 19.41 | 3.1 |
05/27 | 1,747 | 1,758 | 1,735 | 1,755 | +1.74% | 661,300 | 9412億9679万 | -1.9% | 19.45 | 3.1 |
05/24 | 1,740 | 1,746 | 1,718 | 1,725 | -2.76% | 1,510,200 | 9252億624万 | -3.58% | 19.11 | 3.05 |
05/23 | 1,761 | 1,777 | 1,746 | 1,774 | +0.34% | 883,300 | 9514億8746万 | -1% | 19.66 | 3.14 |
05/22 | 1,776 | 1,782 | 1,760 | 1,768 | +0.91% | 774,300 | 9482億6936万 | -1.34% | 19.59 | 3.13 |
05/21 | 1,767 | 1,769 | 1,746 | 1,752 | -1.13% | 773,200 | 9396億8773万 | -2.29% | 19.41 | 3.1 |
05/20 | 1,766 | 1,797 | 1,764 | 1,772 | +0.97% | 1,046,200 | 9504億1476万 | -1.34% | 19.63 | 3.13 |
05/17 | 1,764 | 1,772 | 1,751 | 1,755 | -1.18% | 1,701,500 | 9412億9679万 | -2.5% | 19.45 | 3.1 |
05/16 | 1,776 | 1,786 | 1,758 | 1,776 | 0% | 1,004,500 | 9525億6017万 | -1.55% | 19.68 | 3.14 |
05/15 | 1,774 | 1,785 | 1,761 | 1,776 | +0.57% | 871,500 | 9525億6017万 | -1.82% | 19.68 | 3.14 |
05/14 | 1,721 | 1,767 | 1,712 | 1,766 | -0.11% | 899,500 | 9471億9665万 | -2.7% | 19.57 | 3.12 |
05/13 | 1,754 | 1,788 | 1,744 | 1,768 | -0.79% | 1,133,400 | 9482億6936万 | -3.02% | 19.59 | 3.13 |
05/10 | 1,767 | 1,810 | 1,767 | 1,782 | +0.22% | 1,480,300 | 9557億7828万 | -2.68% | 19.75 | 3.15 |
05/09 | 1,759 | 1,804 | 1,753 | 1,778 | +0.57% | 1,420,300 | 9536億3287万 | -3.37% | 19.7 | 3.15 |
05/08 | 1,765 | 1,790 | 1,761 | 1,768 | -1.17% | 1,401,600 | 9482億6936万 | -4.48% | 19.59 | 3.13 |
05/07 | 1,800 | 1,835 | 1,773 | 1,789 | -1.05% | 2,321,900 | 9595億3274万 | -3.92% | 19.82 | 3.16 |
04/26 | 1,796 | 1,817 | 1,767 | 1,808 | -0.5% | 1,681,200 | 9697億2341万 | -3.21% | 20.03 | 3.2 |
04/25 | 1,809 | 1,821 | 1,795 | 1,817 | -0.27% | 991,600 | 9745億5058万 | -3.14% | 20.13 | 3.21 |
04/24 | 1,850 | 1,856 | 1,815 | 1,822 | -0.44% | 1,342,700 | 9772億3233万 | -3.19% | 20.19 | 3.22 |
04/23 | 1,831 | 1,838 | 1,823 | 1,830 | -0.05% | 918,000 | 9815億2314万 | -3.12% | 20.28 | 3.24 |
04/22 | 1,827 | 1,835 | 1,806 | 1,831 | -0.54% | 625,100 | 9820億5950万 | -3.38% | 20.29 | 3.24 |
04/19 | 1,837 | 1,844 | 1,833 | 1,841 | +0.38% | 578,400 | 9874億2301万 | -3.05% | 20.4 | 3.26 |
04/18 | 1,847 | 1,857 | 1,825 | 1,834 | -0.49% | 1,155,200 | 9836億6855万 | -3.52% | 20.32 | 3.24 |
04/17 | 1,846 | 1,855 | 1,832 | 1,843 | +0.82% | 1,372,500 | 9884億9571万 | -3.1% | 20.42 | 3.26 |
04/16 | 1,772 | 1,831 | 1,764 | 1,828 | +2.81% | 2,100,000 | 9804億5044万 | -4.04% | 20.26 | 3.23 |
04/15 | 1,791 | 1,803 | 1,777 | 1,778 | +1.25% | 1,509,300 | 9536億3287万 | -6.76% | 19.7 | 3.15 |
04/12 | 1,785 | 1,785 | 1,752 | 1,756 | -1.29% | 1,143,800 | 9418億3314万 | -8.16% | 19.46 | 3.11 |
04/11 | 1,789 | 1,802 | 1,776 | 1,779 | +0.45% | 1,292,500 | 9541億6922万 | -7.3% | 19.71 | 3.15 |
04/10 | 1,778 | 1,783 | 1,760 | 1,771 | -1.67% | 1,484,600 | 9498億7841万 | -8.1% | 19.62 | 3.13 |
04/09 | 1,800 | 1,808 | 1,784 | 1,801 | -2.17% | 1,831,900 | 9659億6895万 | -6.97% | 19.96 | 3.19 |
04/08 | 1,840 | 1,848 | 1,817 | 1,841 | -0.54% | 1,116,500 | 9874億2301万 | -5.3% | 20.4 | 3.26 |
04/05 | 1,870 | 1,875 | 1,845 | 1,851 | -1.28% | 1,366,800 | 9927億8653万 | -5.03% | 20.51 | 3.27 |
04/04 | 1,889 | 1,895 | 1,868 | 1,875 | -1.06% | 1,270,400 | 1兆56億 | -4.04% | 20.78 | 3.32 |
04/03 | 1,917 | 1,917 | 1,887 | 1,895 | -1.46% | 1,574,500 | 1兆163億 | -3.27% | 21 | 3.35 |
04/02 | 1,984 | 1,984 | 1,922 | 1,923 | -2.48% | 1,545,500 | 1兆314億 | -1.99% | 21.31 | 3.4 |
04/01 | 2,010 | 2,018 | 1,965 | 1,972 | -0.05% | 1,605,100 | 1兆576億 | +0.41% | 21.85 | 3.49 |
03/29 | 2,020 | 2,033 | 1,972 | 1,973 | -1.4% | 1,227,700 | 1兆582億 | +0.46% | 21.22 | 3.65 |
03/28 | 2,043 | 2,057 | 1,994 | 2,001 | -1.86% | 1,142,100 | 1兆732億 | +1.88% | 21.52 | 3.7 |
03/27 | 2,044 | 2,058 | 2,021 | 2,039 | -0.78% | 1,680,500 | 1兆936億 | +3.82% | 21.93 | 3.77 |
03/26 | 1,984 | 2,058 | 1,980 | 2,055 | +5.71% | 2,975,200 | 1兆1022億 | +4.69% | 22.1 | 3.8 |
03/25 | 1,969 | 1,974 | 1,934 | 1,944 | -2.51% | 1,296,400 | 1兆426億 | -0.77% | 20.9 | 3.6 |
03/22 | 1,979 | 1,999 | 1,970 | 1,994 | +0.76% | 1,802,600 | 1兆694億 | +1.73% | 21.44 | 3.69 |
03/20 | 2,000 | 2,008 | 1,973 | 1,979 | -0.4% | 1,767,900 | 1兆614億 | +1.07% | 21.28 | 3.66 |
03/19 | 1,990 | 2,003 | 1,984 | 1,987 | +0.61% | 1,060,900 | 1兆657億 | +1.64% | 21.37 | 3.68 |
03/18 | 1,950 | 1,975 | 1,950 | 1,975 | +2.07% | 1,357,700 | 1兆592億 | +1.18% | 21.24 | 3.66 |
03/15 | 1,917 | 1,935 | 1,912 | 1,935 | +2.27% | 1,537,800 | 1兆378億 | -0.62% | 20.81 | 3.58 |
03/14 | 1,893 | 1,917 | 1,891 | 1,892 | +0.96% | 1,349,800 | 1兆147億 | -2.72% | 20.35 | 3.5 |
03/13 | 1,894 | 1,901 | 1,858 | 1,874 | -1.52% | 1,169,600 | 1兆51億 | -3.65% | 20.15 | 3.47 |
03/12 | 1,906 | 1,920 | 1,900 | 1,903 | +0.53% | 1,448,400 | 1兆206億 | -2.21% | 20.46 | 3.52 |
03/11 | 1,909 | 1,915 | 1,886 | 1,893 | -0.37% | 1,104,600 | 1兆153億 | -2.77% | 20.36 | 3.5 |
03/08 | 1,916 | 1,927 | 1,894 | 1,900 | -1.81% | 1,560,000 | 1兆190億 | -2.46% | 20.43 | 3.52 |
03/07 | 1,949 | 1,958 | 1,932 | 1,935 | -1.93% | 1,322,600 | 1兆378億 | -0.72% | 20.81 | 3.58 |
03/06 | 1,976 | 1,979 | 1,962 | 1,973 | -0.3% | 943,600 | 1兆582億 | +1.23% | 21.22 | 3.65 |
03/05 | 1,983 | 1,991 | 1,963 | 1,979 | -1.15% | 798,500 | 1兆614億 | +1.59% | 21.28 | 3.66 |
03/04 | 2,002 | 2,022 | 1,986 | 2,002 | +0.7% | 742,700 | 1兆737億 | +2.77% | 21.53 | 3.71 |
03/01 | 1,969 | 2,001 | 1,967 | 1,988 | +1.17% | 1,053,600 | 1兆662億 | +2.11% | 21.38 | 3.68 |
02/28 | 1,983 | 1,993 | 1,963 | 1,965 | -1.31% | 1,156,800 | 1兆539億 | +0.92% | 21.13 | 3.64 |
02/27 | 1,974 | 2,008 | 1,971 | 1,991 | +1.17% | 1,144,900 | 1兆678億 | +2.21% | 21.41 | 3.69 |
02/26 | 1,985 | 1,987 | 1,958 | 1,968 | -0.86% | 655,600 | 1兆555億 | +1.03% | 21.16 | 3.64 |
02/25 | 1,984 | 1,998 | 1,976 | 1,985 | +0.86% | 661,400 | 1兆646億 | +1.85% | 21.35 | 3.67 |
02/22 | 1,957 | 1,988 | 1,957 | 1,968 | +0.15% | 1,160,400 | 1兆555億 | +0.97% | 21.16 | 3.64 |
02/21 | 1,994 | 1,996 | 1,949 | 1,965 | -1.7% | 1,231,400 | 1兆539億 | +0.87% | 21.13 | 3.64 |
02/20 | 2,023 | 2,028 | 1,994 | 1,999 | -0.94% | 973,700 | 1兆721億 | +2.78% | 21.5 | 3.7 |
02/19 | 1,987 | 2,028 | 1,987 | 2,018 | +2.33% | 1,445,500 | 1兆823億 | +3.97% | 21.7 | 3.74 |
02/18 | 2,000 | 2,009 | 1,946 | 1,972 | +0.31% | 1,420,000 | 1兆576億 | +2.02% | 21.21 | 3.65 |
02/15 | 1,940 | 1,970 | 1,928 | 1,966 | +1.87% | 1,751,200 | 1兆544億 | +2.02% | 21.14 | 3.64 |
02/14 | 1,924 | 1,934 | 1,911 | 1,930 | +0.31% | 884,700 | 1兆351億 | +0.42% | 20.75 | 3.57 |
02/13 | 1,910 | 1,938 | 1,908 | 1,924 | +1.53% | 1,104,400 | 1兆319億 | +0.26% | 20.69 | 3.56 |
02/12 | 1,866 | 1,901 | 1,857 | 1,895 | +2.49% | 1,315,300 | 1兆163億 | -1.1% | 20.38 | 3.51 |
02/08 | 1,866 | 1,877 | 1,845 | 1,849 | -1.86% | 1,042,700 | 9917億1382万 | -3.24% | 19.88 | 3.42 |
02/07 | 1,886 | 1,894 | 1,865 | 1,884 | -0.89% | 890,000 | 1兆104億 | -1.26% | 20.26 | 3.49 |
02/06 | 1,912 | 1,924 | 1,895 | 1,901 | +0.16% | 740,600 | 1兆196億 | -0.21% | 20.44 | 3.52 |
02/05 | 1,890 | 1,925 | 1,877 | 1,898 | -1.25% | 1,098,600 | 1兆179億 | 0% | 20.41 | 3.51 |
02/04 | 1,935 | 1,949 | 1,917 | 1,922 | -0.16% | 980,800 | 1兆308億 | +1.64% | 20.67 | 3.56 |
02/01 | 1,919 | 1,932 | 1,913 | 1,925 | +0.73% | 1,699,600 | 1兆324億 | +2.12% | 20.7 | 3.56 |
01/31 | 1,974 | 1,993 | 1,910 | 1,911 | -1.95% | 2,172,500 | 1兆249億 | +1.54% | 20.55 | 3.54 |
01/30 | 1,979 | 1,997 | 1,945 | 1,949 | -0.2% | 2,304,900 | 1兆453億 | +3.56% | 20.96 | 3.61 |
01/29 | 1,969 | 1,978 | 1,932 | 1,953 | -0.81% | 2,035,200 | 1兆474億 | +3.94% | 21 | 3.61 |
01/28 | 1,977 | 1,979 | 1,957 | 1,969 | -1.1% | 728,200 | 1兆560億 | +4.85% | 21.17 | 3.64 |
01/25 | 1,983 | 2,006 | 1,983 | 1,991 | +0.25% | 792,000 | 1兆678億 | +6.19% | 21.41 | 3.69 |
01/24 | 1,985 | 2,002 | 1,976 | 1,986 | -0.05% | 935,100 | 1兆651億 | +6.03% | 21.36 | 3.68 |
01/23 | 1,986 | 2,000 | 1,974 | 1,987 | -0.25% | 889,300 | 1兆657億 | +6.31% | 21.37 | 3.68 |
01/22 | 2,007 | 2,013 | 1,981 | 1,992 | +0.4% | 923,800 | 1兆684億 | +6.87% | 21.42 | 3.69 |
01/21 | 2,014 | 2,030 | 1,983 | 1,984 | -0.75% | 995,200 | 1兆641億 | +6.67% | 21.33 | 3.67 |