PBR
2019/06/06~2019/10/31
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 |
10/31 | 2,818 | 2,853 | 2,805 | 2,816 | +0.32% | 263,400 | 1929億6058万 | +2.77% | 13.22 | 1.67 |
10/30 | 2,809 | 2,817 | 2,786 | 2,807 | -0.46% | 483,900 | 1923億4388万 | +2.56% | 13.18 | 1.67 |
10/29 | 2,825 | 2,827 | 2,793 | 2,820 | -0.07% | 764,300 | 1932億3467万 | +3.11% | 13.24 | 1.68 |
10/28 | 2,820 | 2,856 | 2,820 | 2,822 | +0.25% | 600,300 | 1933億7172万 | +3.26% | 13.25 | 1.68 |
10/25 | 2,820 | 2,826 | 2,806 | 2,815 | -0.21% | 306,600 | 1928億9206万 | +3.08% | 13.22 | 1.67 |
10/24 | 2,825 | 2,833 | 2,801 | 2,821 | -0.07% | 289,300 | 1933億320万 | +3.41% | 13.24 | 1.68 |
10/23 | 2,810 | 2,826 | 2,795 | 2,823 | +0.53% | 443,500 | 1934億4024万 | +3.6% | 13.25 | 1.68 |
10/21 | 2,740 | 2,809 | 2,740 | 2,808 | +2.63% | 704,700 | 1924億1240万 | +3.24% | 13.18 | 1.67 |
10/18 | 2,717 | 2,737 | 2,695 | 2,736 | +0.96% | 540,100 | 1874億7875万 | +0.74% | 12.84 | 1.63 |
10/17 | 2,720 | 2,732 | 2,710 | 2,710 | -0.18% | 257,100 | 1856億9715万 | -0.15% | 12.72 | 1.61 |
10/16 | 2,709 | 2,722 | 2,702 | 2,715 | +0.22% | 303,900 | 1860億3977万 | +0.15% | 12.75 | 1.61 |
10/15 | 2,730 | 2,730 | 2,693 | 2,709 | -0.37% | 318,900 | 1856億2863万 | +0.04% | 12.72 | 1.61 |
10/11 | 2,719 | 2,728 | 2,692 | 2,719 | +0.41% | 237,500 | 1863億1386万 | +0.55% | 12.76 | 1.62 |
10/10 | 2,729 | 2,738 | 2,696 | 2,708 | -0.55% | 217,600 | 1855億6011万 | +0.26% | 12.71 | 1.61 |
10/09 | 2,704 | 2,724 | 2,687 | 2,723 | +0.41% | 217,500 | 1865億8795万 | +1% | 12.78 | 1.62 |
10/08 | 2,717 | 2,741 | 2,697 | 2,712 | +0.26% | 298,500 | 1858億3420万 | +0.78% | 12.73 | 1.61 |
10/07 | 2,699 | 2,708 | 2,681 | 2,705 | +0.3% | 217,800 | 1853億5454万 | +0.71% | 12.7 | 1.61 |
10/04 | 2,656 | 2,697 | 2,654 | 2,697 | +1.35% | 301,700 | 1848億635万 | +0.6% | 12.66 | 1.6 |
10/03 | 2,635 | 2,661 | 2,622 | 2,661 | +0.19% | 316,400 | 1823億3953万 | -0.6% | 12.49 | 1.58 |
10/02 | 2,699 | 2,700 | 2,651 | 2,656 | -2.32% | 405,600 | 1819億9691万 | -0.75% | 12.47 | 1.58 |
10/01 | 2,701 | 2,720 | 2,690 | 2,719 | +1.34% | 420,700 | 1863億1386万 | +1.68% | 12.76 | 1.62 |
09/30 | 2,680 | 2,724 | 2,673 | 2,683 | +0.86% | 431,100 | 1838億4703万 | +0.49% | 12.6 | 1.59 |
09/27 | 2,733 | 2,736 | 2,643 | 2,660 | -2.46% | 478,500 | 1822億7100万 | -0.15% | 12.49 | 1.58 |
09/26 | 2,757 | 2,770 | 2,717 | 2,727 | -0.22% | 530,000 | 1868億6204万 | +2.6% | 12.8 | 1.62 |
09/25 | 2,745 | 2,756 | 2,722 | 2,733 | -0.07% | 442,700 | 1872億7318万 | +3.09% | 12.83 | 1.62 |
09/24 | 2,740 | 2,776 | 2,728 | 2,735 | -0.55% | 561,200 | 1874億1022万 | +3.4% | 12.84 | 1.63 |
09/20 | 2,770 | 2,777 | 2,741 | 2,750 | -0.69% | 466,000 | 1884億3807万 | +4.32% | 12.91 | 1.63 |
09/19 | 2,802 | 2,818 | 2,756 | 2,769 | -0.32% | 503,000 | 1897億4000万 | +5.65% | 13 | 1.65 |
09/18 | 2,774 | 2,789 | 2,754 | 2,778 | +0.94% | 587,200 | 1903億5671万 | +6.56% | 13.04 | 1.65 |
09/17 | 2,740 | 2,772 | 2,736 | 2,752 | +0.47% | 533,500 | 1885億7511万 | +6.13% | 12.92 | 1.64 |
09/13 | 2,690 | 2,757 | 2,688 | 2,739 | +1.67% | 686,000 | 1876億8432万 | +6.08% | 12.86 | 1.63 |
09/12 | 2,737 | 2,738 | 2,692 | 2,694 | -0.37% | 323,500 | 1846億78万 | +4.82% | 12.65 | 1.6 |
09/11 | 2,702 | 2,740 | 2,700 | 2,704 | +0.56% | 496,700 | 1852億8601万 | +5.46% | 12.69 | 1.61 |
09/10 | 2,651 | 2,690 | 2,636 | 2,689 | +1.97% | 498,300 | 1842億5817万 | +5.2% | 12.62 | 1.6 |
09/09 | 2,634 | 2,643 | 2,629 | 2,637 | +0.11% | 168,700 | 1806億9498万 | +3.41% | 12.38 | 1.57 |
09/06 | 2,629 | 2,646 | 2,610 | 2,634 | +0.23% | 571,200 | 1804億8941万 | +3.38% | 12.37 | 1.57 |
09/05 | 2,631 | 2,652 | 2,619 | 2,628 | +0.08% | 620,300 | 1800億7827万 | +3.1% | 12.34 | 1.56 |
09/04 | 2,583 | 2,634 | 2,583 | 2,626 | +1% | 419,700 | 1799億4122万 | +2.94% | 12.33 | 1.56 |
09/03 | 2,592 | 2,611 | 2,578 | 2,600 | +0.97% | 271,400 | 1781億5963万 | +1.84% | 12.21 | 1.54 |
09/02 | 2,604 | 2,632 | 2,566 | 2,575 | -0.81% | 472,600 | 1764億4656万 | +0.78% | 12.09 | 1.53 |
08/30 | 2,590 | 2,606 | 2,531 | 2,596 | +0.54% | 948,000 | 1778億8554万 | +1.49% | 12.19 | 1.54 |
08/29 | 2,577 | 2,657 | 2,571 | 2,582 | -0.15% | 1,654,700 | 1769億2622万 | +0.9% | 12.12 | 1.53 |
08/28 | 2,635 | 2,643 | 2,566 | 2,586 | -2.01% | 889,700 | 1772億31万 | +0.98% | 12.14 | 1.54 |
08/27 | 2,634 | 2,642 | 2,603 | 2,639 | +0.96% | 481,400 | 1808億3202万 | +3.01% | 12.39 | 1.57 |
08/26 | 2,574 | 2,622 | 2,541 | 2,614 | -0.34% | 691,700 | 1791億1895万 | +2.11% | 12.27 | 1.55 |
08/23 | 2,605 | 2,658 | 2,579 | 2,623 | +3.76% | 1,173,100 | 1797億3566万 | +2.42% | 12.31 | 1.56 |
08/22 | 2,485 | 2,538 | 2,482 | 2,528 | +1.04% | 501,000 | 1732億2598万 | -1.17% | 11.87 | 1.5 |
08/21 | 2,539 | 2,543 | 2,498 | 2,502 | -2.34% | 357,300 | 1714億4438万 | -2.3% | 11.75 | 1.49 |
08/20 | 2,568 | 2,590 | 2,544 | 2,562 | -0.35% | 557,800 | 1755億5576万 | -0.12% | 12.03 | 1.52 |
08/19 | 2,567 | 2,613 | 2,540 | 2,571 | +2.15% | 1,252,800 | 1761億7246万 | +0.12% | 12.07 | 1.53 |
08/16 | 2,365 | 2,591 | 2,362 | 2,517 | +5.8% | 1,959,800 | 1724億7222万 | -2.1% | 11.82 | 1.5 |
08/15 | 2,368 | 2,394 | 2,346 | 2,379 | -1.73% | 580,600 | 1630億1606万 | -7.54% | 11.17 | 1.41 |
08/14 | 2,420 | 2,427 | 2,392 | 2,421 | -0.04% | 517,300 | 1658億9402万 | -6.34% | 11.37 | 1.44 |
08/13 | 2,450 | 2,456 | 2,415 | 2,422 | -1.94% | 380,500 | 1659億6255万 | -6.77% | 11.37 | 1.44 |
08/09 | 2,461 | 2,507 | 2,453 | 2,470 | +0.41% | 453,200 | 1692億5165万 | -5.47% | 11.6 | 1.47 |
08/08 | 2,500 | 2,501 | 2,452 | 2,460 | -2.65% | 702,600 | 1685億6642万 | -6.21% | 11.55 | 1.46 |
08/07 | 2,521 | 2,562 | 2,509 | 2,527 | +0.56% | 350,000 | 1731億5745万 | -4.14% | 11.86 | 1.5 |
08/06 | 2,450 | 2,518 | 2,438 | 2,513 | -0.95% | 408,900 | 1721億9813万 | -5.03% | 11.8 | 1.49 |
08/05 | 2,553 | 2,576 | 2,497 | 2,537 | -2.39% | 611,200 | 1738億4268万 | -4.41% | 11.91 | 1.51 |
08/02 | 2,600 | 2,608 | 2,572 | 2,599 | -1.81% | 445,200 | 1780億9111万 | -2.29% | 12.2 | 1.54 |
08/01 | 2,652 | 2,655 | 2,623 | 2,647 | -0.9% | 296,900 | 1813億8021万 | -0.56% | 12.43 | 1.57 |
07/31 | 2,681 | 2,695 | 2,671 | 2,671 | -0.15% | 339,200 | 1830億2476万 | +0.34% | 12.54 | 1.59 |
07/30 | 2,670 | 2,675 | 2,640 | 2,675 | +0.68% | 539,900 | 1832億9885万 | +0.49% | 12.56 | 1.59 |
07/29 | 2,663 | 2,678 | 2,650 | 2,657 | +0.45% | 327,200 | 1820億6544万 | -0.23% | 12.47 | 1.58 |
07/26 | 2,640 | 2,656 | 2,625 | 2,645 | +0.76% | 330,600 | 1812億4316万 | -0.75% | 12.42 | 1.57 |
07/25 | 2,630 | 2,632 | 2,611 | 2,625 | +0.04% | 259,700 | 1798億7270万 | -1.57% | 12.32 | 1.56 |
07/24 | 2,625 | 2,636 | 2,607 | 2,624 | -0.04% | 400,300 | 1798億418万 | -1.65% | 12.32 | 1.56 |
07/23 | 2,595 | 2,641 | 2,592 | 2,625 | +1.47% | 255,900 | 1798億7270万 | -1.65% | 12.32 | 1.56 |
07/22 | 2,595 | 2,615 | 2,576 | 2,587 | -1.49% | 487,600 | 1772億6883万 | -3.25% | 12.14 | 1.54 |
07/19 | 2,547 | 2,642 | 2,537 | 2,626 | +2.74% | 472,000 | 1799億4122万 | -2.09% | 12.33 | 1.56 |
07/18 | 2,605 | 2,605 | 2,546 | 2,556 | -2.11% | 514,600 | 1751億4462万 | -4.91% | 12 | 1.52 |
07/17 | 2,604 | 2,626 | 2,594 | 2,611 | +0.38% | 339,300 | 1789億1338万 | -3.37% | 12.26 | 1.55 |
07/16 | 2,619 | 2,629 | 2,580 | 2,601 | -0.88% | 574,700 | 1782億2815万 | -4.09% | 12.21 | 1.55 |
07/12 | 2,647 | 2,647 | 2,608 | 2,624 | -1.32% | 564,600 | 1798億418万 | -3.6% | 12.32 | 1.56 |
07/11 | 2,588 | 2,690 | 2,577 | 2,659 | +3.99% | 1,598,300 | 1822億248万 | -3.24% | 12.48 | 1.58 |
07/10 | 2,678 | 2,678 | 2,511 | 2,557 | -4.59% | 2,350,300 | 1752億1314万 | -7.76% | 12 | 1.52 |
07/09 | 2,730 | 2,732 | 2,662 | 2,680 | -2.4% | 794,000 | 1836億4146万 | -4.32% | 12.58 | 1.59 |
07/08 | 2,800 | 2,802 | 2,743 | 2,746 | -1.75% | 449,800 | 1881億6398万 | -2.76% | 12.89 | 1.63 |
07/05 | 2,760 | 2,798 | 2,740 | 2,795 | +2.08% | 673,200 | 1915億2160万 | -1.58% | 13.12 | 1.66 |
07/04 | 2,769 | 2,791 | 2,726 | 2,738 | -1.08% | 512,900 | 1876億1579万 | -4.13% | 12.85 | 1.63 |
07/03 | 2,787 | 2,787 | 2,729 | 2,768 | -0.47% | 425,100 | 1896億7148万 | -3.72% | 12.99 | 1.64 |
07/02 | 2,745 | 2,789 | 2,741 | 2,781 | +2.28% | 547,300 | 1905億6228万 | -3.87% | 13.06 | 1.65 |
07/01 | 2,712 | 2,727 | 2,700 | 2,719 | +1.42% | 467,600 | 1863億1386万 | -6.6% | 12.76 | 1.62 |
06/28 | 2,660 | 2,696 | 2,654 | 2,681 | +0.83% | 442,400 | 1837億999万 | -8.56% | 12.59 | 1.59 |
06/27 | 2,634 | 2,666 | 2,634 | 2,659 | +0.95% | 405,500 | 1822億248万 | -10.02% | 12.48 | 1.58 |
06/26 | 2,669 | 2,692 | 2,632 | 2,634 | -1.27% | 536,600 | 1804億8941万 | -11.64% | 12.37 | 1.57 |
06/25 | 2,730 | 2,730 | 2,668 | 2,668 | -1.91% | 571,500 | 1828億1919万 | -11.24% | 12.52 | 1.59 |
06/24 | 2,714 | 2,733 | 2,704 | 2,720 | +0.7% | 539,600 | 1863億8238万 | -10.23% | 12.77 | 1.62 |
06/21 | 2,718 | 2,718 | 2,679 | 2,701 | +0.19% | 742,200 | 1850億8045万 | -11.59% | 12.68 | 1.6 |
06/20 | 2,680 | 2,711 | 2,673 | 2,696 | +2.01% | 649,300 | 1847億3783万 | -12.47% | 12.66 | 1.6 |
06/19 | 2,670 | 2,677 | 2,638 | 2,643 | -0.49% | 630,800 | 1811億611万 | -14.91% | 12.41 | 1.57 |
06/18 | 2,723 | 2,723 | 2,645 | 2,656 | -3.24% | 864,700 | 1819億9691万 | -15.44% | 12.47 | 1.58 |
06/17 | 2,765 | 2,768 | 2,736 | 2,745 | -1.12% | 364,800 | 1880億9545万 | -13.52% | 12.89 | 1.63 |
06/14 | 2,766 | 2,795 | 2,730 | 2,776 | -0.5% | 652,100 | 1902億1967万 | -13.36% | 13.03 | 1.65 |
06/13 | 2,850 | 2,854 | 2,772 | 2,790 | -3.73% | 1,228,600 | 1911億7899万 | -13.76% | 13.1 | 1.66 |
06/12 | 2,886 | 2,929 | 2,845 | 2,898 | +0.91% | 937,000 | 1985億7946万 | -11.21% | 13.6 | 1.72 |
06/11 | 2,860 | 2,896 | 2,806 | 2,872 | +0.98% | 1,323,600 | 1967億9787万 | -12.71% | 13.48 | 1.71 |
06/10 | 2,891 | 2,900 | 2,790 | 2,844 | -13.42% | 2,550,200 | 1948億7922万 | -14.29% | 13.35 | 1.69 |
06/07 | 3,300 | 3,340 | 3,275 | 3,285 | +0.92% | 316,400 | 2250億9784万 | -1.82% | 15.42 | 1.95 |
06/06 | 3,255 | 3,265 | 3,230 | 3,255 | -0.31% | 125,100 | 2230億4215万 | -3.1% | 15.28 | 1.93 |