PBR
2019/05/15~2019/10/07
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 |
10/07 | 1,697 | 1,718 | 1,694 | 1,710 | +1.3% | 1,324,900 | 9171億6097万 | -2.73% | 18.95 | 3.02 |
10/04 | 1,681 | 1,697 | 1,671 | 1,688 | -0.76% | 1,565,000 | 9053億6124万 | -3.87% | 18.7 | 2.99 |
10/03 | 1,700 | 1,707 | 1,683 | 1,701 | -2.07% | 960,300 | 9123億3381万 | -3.02% | 18.85 | 3.01 |
10/02 | 1,717 | 1,746 | 1,704 | 1,737 | -0.34% | 1,133,000 | 9316億4246万 | -0.8% | 19.25 | 3.07 |
10/01 | 1,717 | 1,746 | 1,717 | 1,743 | +2.59% | 994,200 | 9348億6057万 | -0.17% | 19.31 | 3.08 |
09/30 | 1,698 | 1,717 | 1,690 | 1,699 | -0.76% | 1,160,100 | 9112億6111万 | -2.41% | 18.83 | 3.01 |
09/27 | 1,739 | 1,752 | 1,695 | 1,712 | -3.71% | 2,312,300 | 9182億3367万 | -1.5% | 18.97 | 3.03 |
09/26 | 1,795 | 1,796 | 1,765 | 1,778 | +0.23% | 2,077,200 | 9536億3287万 | +2.54% | 19.7 | 3.15 |
09/25 | 1,759 | 1,798 | 1,751 | 1,774 | -1.33% | 1,653,400 | 9514億8746万 | +2.72% | 19.66 | 3.14 |
09/24 | 1,779 | 1,812 | 1,776 | 1,798 | -0.39% | 1,635,100 | 9643億5990万 | +4.6% | 19.92 | 3.18 |
09/20 | 1,829 | 1,833 | 1,799 | 1,805 | -0.55% | 1,862,400 | 9681億1436万 | +5.56% | 20 | 3.19 |
09/19 | 1,811 | 1,831 | 1,798 | 1,815 | +0.22% | 1,750,600 | 9734億7787万 | +6.7% | 20.11 | 3.21 |
09/18 | 1,834 | 1,835 | 1,795 | 1,811 | -1.04% | 997,500 | 9713億3247万 | +7.03% | 20.07 | 3.2 |
09/17 | 1,812 | 1,834 | 1,803 | 1,830 | +0.55% | 1,472,800 | 9815億2314万 | +8.8% | 20.28 | 3.24 |
09/13 | 1,812 | 1,826 | 1,798 | 1,820 | +0.44% | 1,926,400 | 9761億5963万 | +8.92% | 20.17 | 3.22 |
09/12 | 1,815 | 1,825 | 1,801 | 1,812 | +0.89% | 1,483,400 | 9718億6882万 | +9.09% | 20.08 | 3.21 |
09/11 | 1,802 | 1,803 | 1,788 | 1,796 | 0% | 1,362,800 | 9632億8720万 | +8.72% | 19.9 | 3.18 |
09/10 | 1,810 | 1,814 | 1,791 | 1,796 | +0.22% | 746,000 | 9632億8720万 | +9.31% | 19.9 | 3.18 |
09/09 | 1,750 | 1,792 | 1,750 | 1,792 | +2.69% | 1,032,500 | 9611億4179万 | +9.6% | 19.86 | 3.17 |
09/06 | 1,753 | 1,758 | 1,738 | 1,745 | -0.46% | 683,500 | 9359億3327万 | +7.12% | 19.34 | 3.09 |
09/05 | 1,750 | 1,768 | 1,740 | 1,753 | +0.63% | 1,274,500 | 9402億2408万 | +7.88% | 19.42 | 3.1 |
09/04 | 1,742 | 1,744 | 1,724 | 1,742 | +0.58% | 1,391,000 | 9343億2422万 | +7.6% | 19.3 | 3.08 |
09/03 | 1,707 | 1,734 | 1,699 | 1,732 | +2.67% | 1,354,300 | 9289億6070万 | +7.18% | 19.19 | 3.06 |
09/02 | 1,679 | 1,697 | 1,672 | 1,687 | +0.3% | 875,500 | 9048億2489万 | +4.52% | 18.69 | 2.98 |
08/30 | 1,677 | 1,682 | 1,656 | 1,682 | +1.69% | 1,366,200 | 9021億4313万 | +4.28% | 18.64 | 2.98 |
08/29 | 1,641 | 1,654 | 1,630 | 1,654 | +0.79% | 1,125,700 | 8871億2529万 | +2.48% | 18.33 | 2.93 |
08/28 | 1,623 | 1,641 | 1,622 | 1,641 | +1.3% | 1,085,100 | 8801億5272万 | +1.61% | 18.18 | 2.9 |
08/27 | 1,623 | 1,628 | 1,615 | 1,620 | +0.81% | 1,007,900 | 8688億8934万 | +0.19% | 17.95 | 2.87 |
08/26 | 1,576 | 1,611 | 1,576 | 1,607 | -1.35% | 796,400 | 8619億1677万 | -0.8% | 17.81 | 2.84 |
08/23 | 1,615 | 1,631 | 1,608 | 1,629 | +0.68% | 610,600 | 8737億1650万 | +0.31% | 18.05 | 2.88 |
08/22 | 1,610 | 1,624 | 1,604 | 1,618 | +0.68% | 895,100 | 8678億1664万 | -0.49% | 17.93 | 2.86 |
08/21 | 1,599 | 1,614 | 1,595 | 1,607 | -0.25% | 949,200 | 8619億1677万 | -1.47% | 17.81 | 2.84 |
08/20 | 1,577 | 1,611 | 1,577 | 1,611 | +2.87% | 1,005,600 | 8640億6218万 | -1.47% | 17.85 | 2.85 |
08/19 | 1,575 | 1,578 | 1,560 | 1,566 | -0.82% | 955,300 | 8399億2636万 | -4.51% | 17.35 | 2.77 |
08/16 | 1,566 | 1,594 | 1,565 | 1,579 | -0.13% | 993,300 | 8468億9893万 | -4.13% | 17.5 | 2.79 |
08/15 | 1,546 | 1,582 | 1,542 | 1,581 | 0% | 1,282,400 | 8479億7163万 | -4.3% | 17.52 | 2.8 |
08/14 | 1,563 | 1,589 | 1,560 | 1,581 | +1.48% | 1,263,900 | 8479億7163万 | -4.64% | 17.52 | 2.8 |
08/13 | 1,546 | 1,579 | 1,544 | 1,558 | -0.57% | 1,561,100 | 8356億3555万 | -6.43% | 17.26 | 2.76 |
08/09 | 1,582 | 1,587 | 1,556 | 1,567 | +0.32% | 1,442,000 | 8404億6271万 | -6.34% | 17.36 | 2.77 |
08/08 | 1,580 | 1,582 | 1,554 | 1,562 | -1.82% | 1,239,700 | 8377億8096万 | -7.02% | 17.31 | 2.76 |
08/07 | 1,564 | 1,607 | 1,555 | 1,591 | +1.53% | 1,745,200 | 8533億3515万 | -5.69% | 17.63 | 2.81 |
08/06 | 1,535 | 1,573 | 1,527 | 1,567 | -2.55% | 1,823,000 | 8404億6271万 | -7.5% | 17.36 | 2.77 |
08/05 | 1,622 | 1,650 | 1,606 | 1,608 | -1.95% | 1,221,600 | 8624億5312万 | -5.47% | 17.82 | 2.84 |
08/02 | 1,614 | 1,662 | 1,610 | 1,640 | -0.24% | 2,009,100 | 8796億1637万 | -3.81% | 18.17 | 2.9 |
08/01 | 1,597 | 1,645 | 1,597 | 1,644 | +2.56% | 1,481,000 | 8817億6178万 | -3.75% | 18.22 | 2.91 |
07/31 | 1,650 | 1,652 | 1,600 | 1,603 | -3.55% | 1,990,800 | 8597億7137万 | -6.31% | 17.76 | 2.84 |
07/30 | 1,675 | 1,684 | 1,656 | 1,662 | -0.72% | 1,027,300 | 8914億1610万 | -3.09% | 18.42 | 2.94 |
07/29 | 1,684 | 1,697 | 1,668 | 1,674 | -0.65% | 741,000 | 8978億5232万 | -2.56% | 18.55 | 2.96 |
07/26 | 1,676 | 1,689 | 1,675 | 1,685 | +0.06% | 880,500 | 9037億5218万 | -2.09% | 18.67 | 2.98 |
07/25 | 1,686 | 1,691 | 1,680 | 1,684 | -0.12% | 672,300 | 9032億1583万 | -2.32% | 18.66 | 2.98 |
07/24 | 1,698 | 1,700 | 1,681 | 1,686 | -0.71% | 629,300 | 9042億8854万 | -2.43% | 18.68 | 2.98 |
07/23 | 1,680 | 1,702 | 1,675 | 1,698 | +0.89% | 671,400 | 9107億2475万 | -1.85% | 18.81 | 3 |
07/22 | 1,690 | 1,698 | 1,682 | 1,683 | -2.26% | 1,056,000 | 9026億7948万 | -2.77% | 18.65 | 2.98 |
07/19 | 1,689 | 1,726 | 1,684 | 1,722 | +2.44% | 808,700 | 9235億9719万 | -0.63% | 19.08 | 3.05 |
07/18 | 1,705 | 1,710 | 1,677 | 1,681 | -2.44% | 1,263,300 | 9016億678万 | -3% | 18.63 | 2.97 |
07/17 | 1,718 | 1,730 | 1,714 | 1,723 | +0.12% | 879,000 | 9241億3354万 | -0.69% | 19.09 | 3.05 |
07/16 | 1,729 | 1,733 | 1,721 | 1,721 | -0.17% | 761,000 | 9230億6084万 | -0.81% | 19.07 | 3.04 |
07/12 | 1,742 | 1,747 | 1,722 | 1,724 | -1.2% | 554,100 | 9246億6989万 | -0.69% | 19.1 | 3.05 |
07/11 | 1,722 | 1,746 | 1,719 | 1,745 | +2.05% | 1,102,900 | 9359億3327万 | +0.58% | 19.34 | 3.09 |
07/10 | 1,713 | 1,718 | 1,692 | 1,710 | -1.5% | 1,184,600 | 9171億6097万 | -1.27% | 18.95 | 3.02 |
07/09 | 1,745 | 1,754 | 1,728 | 1,736 | -0.46% | 989,100 | 9311億611万 | +0.23% | 19.24 | 3.07 |
07/08 | 1,762 | 1,775 | 1,742 | 1,744 | -0.97% | 589,500 | 9353億9692万 | +0.93% | 19.32 | 3.08 |
07/05 | 1,768 | 1,768 | 1,755 | 1,761 | +0.17% | 432,800 | 9445億1489万 | +2.03% | 19.51 | 3.11 |
07/04 | 1,741 | 1,765 | 1,741 | 1,758 | +1.62% | 857,100 | 9429億584万 | +2.09% | 19.48 | 3.11 |
07/03 | 1,740 | 1,742 | 1,725 | 1,730 | -1.2% | 853,500 | 9278億8800万 | +0.52% | 19.17 | 3.06 |
07/02 | 1,748 | 1,765 | 1,744 | 1,751 | +0.17% | 634,800 | 9391億5138万 | +1.86% | 19.4 | 3.1 |
07/01 | 1,748 | 1,755 | 1,733 | 1,748 | +2.1% | 878,000 | 9375億4233万 | +1.69% | 19.37 | 3.09 |
06/28 | 1,702 | 1,721 | 1,699 | 1,712 | -0.75% | 1,193,700 | 9182億3367万 | -0.41% | 18.97 | 3.03 |
06/27 | 1,708 | 1,725 | 1,703 | 1,725 | +1.53% | 891,600 | 9252億624万 | +0.29% | 19.11 | 3.05 |
06/26 | 1,693 | 1,709 | 1,685 | 1,699 | -1.11% | 980,400 | 9112億6111万 | -1.34% | 18.83 | 3.01 |
06/25 | 1,725 | 1,737 | 1,715 | 1,718 | -0.69% | 587,200 | 9214億5178万 | -0.35% | 19.04 | 3.04 |
06/24 | 1,744 | 1,748 | 1,730 | 1,730 | -0.92% | 550,600 | 9278億8800万 | +0.23% | 19.17 | 3.06 |
06/21 | 1,755 | 1,757 | 1,731 | 1,746 | -1.69% | 1,222,700 | 9364億6962万 | +1.1% | 19.35 | 3.09 |
06/20 | 1,792 | 1,798 | 1,772 | 1,776 | -0.28% | 1,068,400 | 9525億6017万 | +2.78% | 19.68 | 3.14 |
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 |