PBR
2018/11/01~2019/04/02
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2019 |
04/02 | 671 | 672 | 649 | 653 | -2.39% | 247,247 | 300億4042万 | -4.02% | 7.43 | 1.54 |
04/01 | 670 | 685 | 664 | 669 | +1.99% | 169,507 | 307億7577万 | -2.1% | 7.61 | 1.57 |
03/29 | 648 | 670 | 644 | 656 | +1.19% | 349,830 | 301億7660万 | -4.29% | 7.46 | 1.54 |
03/28 | 680 | 682 | 643 | 648 | -6.09% | 536,913 | 298億2254万 | -5.82% | 7.37 | 1.52 |
03/27 | 680 | 698 | 680 | 690 | +0.17% | 121,173 | 317億5624万 | -0.15% | 7.85 | 1.62 |
03/26 | 676 | 701 | 675 | 689 | +3.1% | 258,401 | 317億177万 | -0.47% | 7.84 | 1.62 |
03/25 | 676 | 680 | 662 | 668 | -2.59% | 227,474 | 307億4854万 | -3.6% | 7.6 | 1.57 |
03/22 | 688 | 695 | 682 | 686 | -0.09% | 129,454 | 315億6559万 | -1.47% | 7.8 | 1.61 |
03/20 | 676 | 695 | 676 | 686 | +1.93% | 216,320 | 315億9283万 | -1.52% | 7.81 | 1.61 |
03/19 | 661 | 679 | 660 | 673 | +1.88% | 204,490 | 309億9365万 | -3.53% | 7.66 | 1.58 |
03/18 | 680 | 682 | 654 | 661 | -1.5% | 184,548 | 304億2171万 | -5.85% | 7.52 | 1.55 |
03/15 | 675 | 683 | 667 | 671 | +1.34% | 230,685 | 308億8471万 | -4.82% | 7.63 | 1.58 |
03/14 | 659 | 678 | 653 | 662 | +0.36% | 364,871 | 304億7618万 | -6.21% | 7.53 | 1.56 |
03/13 | 640 | 670 | 640 | 660 | +1.92% | 282,399 | 303億6724万 | -6.81% | 7.51 | 1.55 |
03/12 | 641 | 660 | 636 | 647 | +2.92% | 443,625 | 297億9530万 | -8.95% | 7.37 | 1.52 |
03/11 | 639 | 645 | 619 | 629 | -1.39% | 314,847 | 289億5101万 | -11.91% | 7.16 | 1.48 |
03/08 | 650 | 655 | 628 | 638 | -2.18% | 403,234 | 293億5954万 | -11.04% | 7.26 | 1.5 |
03/07 | 673 | 676 | 650 | 652 | -4.17% | 410,839 | 300億1319万 | -9.18% | 7.42 | 1.53 |
03/06 | 709 | 711 | 678 | 680 | -4.17% | 400,192 | 313億2048万 | -5.23% | 7.74 | 1.6 |
03/05 | 704 | 712 | 693 | 710 | +0.17% | 189,787 | 326億8224万 | -1.11% | 8.08 | 1.67 |
03/04 | 728 | 728 | 707 | 709 | -2.68% | 230,854 | 326億2776万 | -1.13% | 8.07 | 1.67 |
03/01 | 727 | 731 | 719 | 728 | -0.4% | 106,977 | 335億2653万 | +1.73% | 8.29 | 1.71 |
02/28 | 740 | 745 | 720 | 731 | -2.75% | 276,484 | 336億6270万 | +2.43% | 8.32 | 1.72 |
02/27 | 741 | 753 | 733 | 752 | +1.68% | 248,768 | 346億1593万 | +5.63% | 8.56 | 1.77 |
02/26 | 731 | 749 | 705 | 740 | +0.81% | 402,220 | 340億4400万 | +4.18% | 8.42 | 1.74 |
02/25 | 721 | 734 | 712 | 734 | +1.31% | 183,703 | 337億7164万 | +3.63% | 8.35 | 1.73 |
02/22 | 738 | 738 | 711 | 724 | -1.45% | 157,170 | 333億3588万 | +2.3% | 8.24 | 1.7 |
02/21 | 720 | 749 | 720 | 735 | +1.31% | 239,135 | 338億2611万 | +4.24% | 8.36 | 1.73 |
02/20 | 714 | 728 | 699 | 725 | +1.66% | 219,869 | 333億9035万 | +3.19% | 8.25 | 1.71 |
02/19 | 716 | 719 | 693 | 714 | -0.66% | 305,552 | 328億4565万 | +1.94% | 8.12 | 1.68 |
02/18 | 728 | 738 | 718 | 718 | -1.94% | 128,778 | 330億6353万 | +2.18% | 8.17 | 1.69 |
02/15 | 725 | 736 | 711 | 733 | +1.98% | 209,222 | 337億1717万 | +4.05% | 8.33 | 1.72 |
02/14 | 717 | 725 | 695 | 718 | +0.75% | 286,286 | 330億6353万 | +1.89% | 8.17 | 1.69 |
02/13 | 740 | 746 | 704 | 713 | -5.49% | 333,437 | 328億1841万 | +0.71% | 8.11 | 1.68 |
02/12 | 731 | 762 | 731 | 754 | +2.08% | 266,344 | 347億2488万 | +6.26% | 8.58 | 1.77 |
02/08 | 709 | 747 | 699 | 739 | +4.61% | 612,456 | 340億1676万 | +4.09% | 8.41 | 1.74 |
02/07 | 722 | 735 | 705 | 707 | -1.89% | 160,719 | 325億1882万 | -0.49% | 8.04 | 1.66 |
02/06 | 722 | 734 | 708 | 720 | -0.33% | 223,080 | 331億4523万 | +1% | 8.19 | 1.69 |
02/05 | 705 | 734 | 700 | 722 | -0.08% | 295,919 | 332億5417万 | +1.19% | 8.22 | 1.7 |
02/04 | 709 | 730 | 695 | 723 | +3.74% | 369,941 | 332億8141万 | +1.41% | 8.23 | 1.7 |
02/01 | 676 | 704 | 676 | 697 | +3.88% | 403,403 | 320億8306万 | -2.24% | 7.93 | 1.64 |
01/31 | 663 | 678 | 651 | 671 | +3.37% | 375,180 | 308億8471万 | -6.02% | 7.63 | 1.58 |
01/30 | 691 | 695 | 647 | 649 | -6.24% | 412,022 | 298億7701万 | -9.59% | 7.39 | 1.53 |
01/29 | 682 | 695 | 666 | 692 | +0.78% | 244,881 | 318億6518万 | -4.25% | 7.88 | 1.63 |
01/28 | 675 | 704 | 672 | 687 | +2.29% | 533,533 | 316億2006万 | -5.37% | 7.82 | 1.62 |
01/25 | 679 | 683 | 660 | 672 | +0.18% | 338,845 | 309億1195万 | -7.87% | 7.64 | 1.58 |
01/24 | 673 | 689 | 657 | 670 | -1.48% | 467,454 | 308億5748万 | -8.41% | 7.63 | 1.58 |
01/23 | 693 | 701 | 675 | 680 | -3.85% | 361,153 | 313億2048万 | -7.29% | 7.74 | 1.6 |
01/22 | 693 | 714 | 664 | 708 | +1.61% | 686,309 | 325億7329万 | -3.72% | 8.05 | 1.66 |
01/21 | 730 | 747 | 688 | 696 | -4.54% | 901,277 | 320億5583万 | -5.24% | 7.92 | 1.64 |
01/18 | 684 | 748 | 679 | 730 | +11.99% | 1,572,714 | 335億8100万 | -0.87% | 8.3 | 1.72 |
01/17 | 676 | 680 | 634 | 651 | -5.33% | 1,018,901 | 299億8595万 | -11.36% | 7.41 | 1.53 |
01/16 | 651 | 721 | 651 | 688 | +5.15% | 1,484,158 | 316億7453万 | -6.75% | 7.83 | 1.62 |
01/15 | 794 | 840 | 643 | 654 | -16.59% | 2,887,365 | 301億2213万 | -11.56% | 7.45 | 1.54 |
01/11 | 750 | 786 | 745 | 785 | +5.41% | 567,502 | 361億1387万 | +5.18% | 8.93 | 1.85 |
01/10 | 740 | 760 | 737 | 744 | -1.26% | 447,005 | 342億6188万 | +0.05% | 8.47 | 1.75 |
01/09 | 785 | 787 | 754 | 754 | -3.92% | 571,558 | 346億9764万 | +1.32% | 8.58 | 1.77 |
01/08 | 766 | 789 | 747 | 785 | +2.63% | 421,486 | 361億1387万 | +5.32% | 8.93 | 1.85 |
01/07 | 772 | 791 | 751 | 764 | +0.78% | 586,937 | 351億8787万 | +2.75% | 8.7 | 1.8 |
01/04 | 728 | 762 | 720 | 759 | +2.31% | 634,933 | 349億1552万 | +1.96% | 8.63 | 1.78 |
2018 |
12/28 | 771 | 780 | 740 | 741 | -5.22% | 609,076 | 341億2570万 | -0.35% | 8.44 | 1.74 |
12/27 | 779 | 786 | 758 | 782 | +5.25% | 572,065 | 360億493万 | +5% | 8.9 | 1.84 |
12/26 | 721 | 759 | 720 | 743 | +5.46% | 476,242 | 342億741万 | -0.11% | 8.46 | 1.75 |
12/25 | 680 | 721 | 673 | 705 | -1.33% | 543,335 | 324億3712万 | -5.02% | 8.02 | 1.66 |
12/21 | 717 | 734 | 696 | 714 | -1.79% | 335,296 | 328億7288万 | -3.75% | 8.13 | 1.68 |
12/20 | 766 | 766 | 708 | 727 | -6.11% | 542,997 | 334億7206万 | -2.12% | 8.27 | 1.71 |
12/19 | 769 | 795 | 755 | 775 | +0.85% | 436,189 | 356億5087万 | +4.25% | 8.81 | 1.82 |
12/18 | 754 | 772 | 747 | 768 | +0.08% | 274,287 | 353億5128万 | +3.65% | 8.74 | 1.81 |
12/17 | 754 | 777 | 746 | 767 | +0.54% | 346,957 | 353億2405万 | +3.71% | 8.73 | 1.81 |
12/14 | 737 | 769 | 734 | 763 | +3.53% | 415,571 | 351億3340万 | +3.43% | 8.69 | 1.8 |
12/13 | 736 | 740 | 725 | 737 | +0.16% | 169,338 | 339億3505万 | +0.04% | 8.39 | 1.73 |
12/12 | 709 | 743 | 709 | 736 | +5.42% | 324,480 | 338億8058万 | +0.01% | 8.38 | 1.73 |
12/11 | 702 | 708 | 670 | 698 | -0.34% | 580,515 | 321億3753万 | -4.87% | 7.94 | 1.64 |
12/10 | 726 | 750 | 695 | 701 | -4.98% | 538,603 | 322億4647万 | -4.68% | 7.97 | 1.65 |
12/07 | 687 | 746 | 685 | 737 | +6.22% | 695,097 | 339億3505万 | +0.45% | 8.39 | 1.73 |
12/06 | 721 | 736 | 673 | 694 | -6.01% | 710,307 | 319億4688万 | -5.18% | 7.9 | 1.63 |
12/05 | 710 | 743 | 702 | 738 | +0.56% | 662,987 | 339億8952万 | +1.02% | 8.4 | 1.74 |
12/04 | 796 | 796 | 717 | 734 | -7.73% | 866,632 | 337億9888万 | +0.73% | 8.36 | 1.73 |
12/03 | 746 | 798 | 746 | 796 | +7.26% | 598,091 | 366億3134万 | +9.32% | 9.06 | 1.87 |
11/30 | 756 | 758 | 737 | 742 | -0.79% | 176,436 | 341億5294万 | +2.77% | 8.44 | 1.75 |
11/29 | 760 | 764 | 743 | 748 | -1.63% | 196,209 | 344億2529万 | +4.46% | 8.51 | 1.76 |
11/28 | 773 | 782 | 751 | 760 | -2.5% | 424,866 | 349億9723万 | +6.94% | 8.65 | 1.79 |
11/27 | 763 | 788 | 761 | 780 | +3.29% | 519,675 | 358億9599万 | +10.78% | 8.87 | 1.83 |
11/26 | 736 | 764 | 731 | 755 | +1.27% | 285,948 | 347億5211万 | +8.48% | 8.59 | 1.78 |
11/22 | 764 | 766 | 737 | 746 | -2.93% | 328,367 | 343億1635万 | +8.05% | 8.48 | 1.75 |
11/21 | 773 | 774 | 753 | 768 | -0.15% | 612,118 | 353億5128万 | +12.45% | 8.74 | 1.81 |
11/20 | 703 | 777 | 703 | 769 | +10.08% | 1,620,203 | 354億576万 | +13.79% | 8.75 | 1.81 |
11/19 | 698 | 707 | 667 | 699 | -1.09% | 808,158 | 321億6477万 | +4.61% | 7.95 | 1.64 |
11/16 | 730 | 737 | 706 | 707 | -2.69% | 401,037 | 325億1882万 | +7.05% | 8.04 | 1.66 |
11/15 | 728 | 738 | 723 | 726 | -2% | 317,551 | 334億1759万 | +11.87% | 8.26 | 1.71 |
11/14 | 734 | 750 | 727 | 741 | +2.29% | 595,218 | 340億9847万 | +16.12% | 8.43 | 1.74 |
11/13 | 722 | 733 | 719 | 724 | -0.33% | 599,105 | 333億3588万 | +15.7% | 8.24 | 1.7 |
11/12 | 719 | 736 | 715 | 727 | +1.07% | 416,923 | 334億4482万 | +17.96% | 8.27 | 1.71 |
11/09 | 735 | 741 | 712 | 719 | -2.33% | 465,595 | 330億9076万 | +18.83% | 8.18 | 1.69 |
11/08 | 731 | 748 | 725 | 736 | +2.05% | 622,765 | 338億8058万 | +23.71% | 8.38 | 1.73 |
11/07 | 702 | 721 | 701 | 721 | +4.19% | 635,778 | 331億9970万 | +23.51% | 8.21 | 1.7 |
11/06 | 698 | 711 | 683 | 692 | -1.93% | 517,985 | 318億6518万 | +20.61% | 7.88 | 1.63 |
11/05 | 680 | 714 | 673 | 706 | +3.38% | 698,815 | 324億9159万 | +25.16% | 8.03 | 1.66 |
11/02 | 673 | 688 | 663 | 683 | +0.44% | 430,443 | 314億2942万 | +23.26% | 7.77 | 1.61 |
11/01 | 670 | 705 | 668 | 680 | +0.7% | 636,454 | 312億9324万 | +24.75% | 7.74 | 1.6 |