PBR
2018/11/06~2019/04/05
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 |
04/05 | 1,472 | 1,489 | 1,470 | 1,485 | +1.37% | 3,000 | - | +2.63% | - | - |
04/04 | 1,477 | 1,477 | 1,465 | 1,465 | +0.27% | 4,390 | - | +1.31% | - | - |
04/03 | 1,463 | 1,469 | 1,459 | 1,461 | -0.27% | 4,000 | - | +1.04% | - | - |
04/02 | 1,480 | 1,480 | 1,458 | 1,465 | +0.34% | 7,560 | - | +1.31% | - | - |
04/01 | 1,447 | 1,472 | 1,447 | 1,460 | +1.88% | 9,700 | - | +1.04% | - | - |
03/29 | 1,401 | 1,436 | 1,401 | 1,433 | +1.56% | 4,000 | - | -0.76% | - | - |
03/28 | 1,425 | 1,429 | 1,407 | 1,411 | -1.88% | 2,830 | - | -2.29% | - | - |
03/27 | 1,425 | 1,439 | 1,421 | 1,438 | +1.13% | 1,000 | - | -0.42% | - | - |
03/26 | 1,418 | 1,427 | 1,414 | 1,422 | +0.78% | 8,440 | - | -1.46% | - | - |
03/25 | 1,407 | 1,430 | 1,400 | 1,411 | -3.09% | 10,800 | - | -2.22% | - | - |
03/22 | 1,461 | 1,477 | 1,454 | 1,456 | -1.56% | 7,610 | - | +0.97% | - | - |
03/20 | 1,480 | 1,480 | 1,466 | 1,479 | +0.2% | 3,080 | - | +2.64% | - | - |
03/19 | 1,470 | 1,476 | 1,460 | 1,476 | +0.48% | 13,020 | - | +2.57% | - | - |
03/18 | 1,459 | 1,469 | 1,451 | 1,469 | +0.69% | 8,350 | - | +2.3% | - | - |
03/15 | 1,446 | 1,459 | 1,443 | 1,459 | +1.89% | 4,300 | - | +1.74% | - | - |
03/14 | 1,447 | 1,447 | 1,432 | 1,432 | -0.35% | 810 | - | -0.07% | - | - |
03/13 | 1,440 | 1,447 | 1,430 | 1,437 | -0.69% | 670 | - | +0.21% | - | - |
03/12 | 1,420 | 1,447 | 1,420 | 1,447 | +2.55% | 4,140 | - | +0.91% | - | - |
03/11 | 1,381 | 1,416 | 1,381 | 1,411 | +1.07% | 4,250 | - | -1.54% | - | - |
03/08 | 1,437 | 1,442 | 1,396 | 1,396 | -3.66% | 9,110 | - | -2.58% | - | - |
03/07 | 1,457 | 1,457 | 1,444 | 1,449 | +0.07% | 2,690 | - | +1.05% | - | - |
03/06 | 1,446 | 1,460 | 1,445 | 1,448 | -0.82% | 890 | - | +1.12% | - | - |
03/05 | 1,451 | 1,460 | 1,445 | 1,460 | -0.41% | 3,940 | - | +2.1% | - | - |
03/04 | 1,463 | 1,467 | 1,446 | 1,466 | +1.1% | 9,670 | - | +2.66% | - | - |
03/01 | 1,452 | 1,454 | 1,440 | 1,450 | 0% | 1,380 | - | +1.75% | - | - |
02/28 | 1,453 | 1,453 | 1,434 | 1,450 | -0.82% | 7,040 | - | +1.97% | - | - |
02/27 | 1,460 | 1,464 | 1,450 | 1,462 | -0.07% | 5,580 | - | +3.03% | - | - |
02/26 | 1,460 | 1,466 | 1,450 | 1,463 | +1.04% | 9,550 | - | +3.39% | - | - |
02/25 | 1,439 | 1,449 | 1,434 | 1,448 | +0.77% | 5,540 | - | +2.55% | - | - |
02/22 | 1,428 | 1,439 | 1,421 | 1,437 | +0.49% | 780 | - | +1.99% | - | - |
02/21 | 1,424 | 1,439 | 1,416 | 1,430 | +0.99% | 2,480 | - | +1.63% | - | - |
02/20 | 1,390 | 1,428 | 1,390 | 1,416 | +1.36% | 2,690 | - | +0.85% | - | - |
02/19 | 1,401 | 1,410 | 1,383 | 1,397 | -1.2% | 1,870 | - | -0.36% | - | - |
02/18 | 1,412 | 1,417 | 1,410 | 1,414 | +0.71% | 1,090 | - | +1% | - | - |
02/15 | 1,413 | 1,414 | 1,396 | 1,404 | -1.34% | 5,070 | - | +0.57% | - | - |
02/14 | 1,419 | 1,423 | 1,409 | 1,423 | -0.28% | 5,720 | - | +2.15% | - | - |
02/13 | 1,423 | 1,428 | 1,421 | 1,427 | +0.78% | 5,830 | - | +2.74% | - | - |
02/12 | 1,403 | 1,428 | 1,403 | 1,416 | +0.14% | 16,390 | - | +2.31% | - | - |
02/08 | 1,410 | 1,421 | 1,402 | 1,414 | -1.53% | 2,300 | - | +2.61% | - | - |
02/07 | 1,440 | 1,443 | 1,426 | 1,436 | -0.83% | 1,350 | - | +4.51% | - | - |
02/06 | 1,432 | 1,449 | 1,432 | 1,448 | +1.4% | 3,950 | - | +5.77% | - | - |
02/05 | 1,424 | 1,432 | 1,423 | 1,428 | -0.07% | 1,430 | - | +4.85% | - | - |
02/04 | 1,424 | 1,434 | 1,420 | 1,429 | +0.42% | 6,620 | - | +5.38% | - | - |
02/01 | 1,419 | 1,430 | 1,406 | 1,423 | +0.42% | 5,250 | - | +5.25% | - | - |
01/31 | 1,410 | 1,419 | 1,403 | 1,417 | +2.02% | 3,940 | - | +5.2% | - | - |
01/30 | 1,378 | 1,402 | 1,378 | 1,389 | -0.43% | 4,120 | - | +3.35% | - | - |
01/29 | 1,390 | 1,399 | 1,380 | 1,395 | -0.99% | 1,960 | - | +3.87% | - | - |
01/28 | 1,409 | 1,410 | 1,401 | 1,409 | +0.71% | 19,850 | - | +4.99% | - | - |
01/25 | 1,377 | 1,400 | 1,377 | 1,399 | +2.04% | 4,180 | - | +4.33% | - | - |
01/24 | 1,370 | 1,384 | 1,370 | 1,371 | +0.07% | 2,000 | - | +2.31% | - | - |
01/23 | 1,363 | 1,372 | 1,352 | 1,370 | +0.29% | 1,390 | - | +2.24% | - | - |
01/22 | 1,385 | 1,395 | 1,366 | 1,366 | -1.66% | 2,560 | - | +1.94% | - | - |
01/21 | 1,394 | 1,394 | 1,371 | 1,389 | +0.22% | 3,030 | - | +3.66% | - | - |
01/18 | 1,381 | 1,386 | 1,376 | 1,386 | +0.73% | 1,180 | - | +3.43% | - | - |
01/17 | 1,372 | 1,376 | 1,370 | 1,376 | +1.55% | 1,820 | - | +2.69% | - | - |
01/16 | 1,358 | 1,360 | 1,337 | 1,355 | -0.15% | 2,360 | - | +1.04% | - | - |
01/15 | 1,344 | 1,359 | 1,342 | 1,357 | +0.67% | 4,000 | - | +0.97% | - | - |
01/11 | 1,343 | 1,349 | 1,329 | 1,348 | +1.2% | 1,120 | - | +0.07% | - | - |
01/10 | 1,339 | 1,340 | 1,321 | 1,332 | 0% | 3,940 | - | -1.26% | - | - |
01/09 | 1,326 | 1,338 | 1,325 | 1,332 | +1.6% | 1,790 | - | -1.48% | - | - |
01/08 | 1,304 | 1,325 | 1,304 | 1,311 | +0.77% | 8,390 | - | -3.18% | - | - |
01/07 | 1,303 | 1,325 | 1,298 | 1,301 | +1.56% | 15,760 | - | -4.13% | - | - |
01/04 | 1,292 | 1,293 | 1,270 | 1,281 | -1.69% | 9,490 | - | -5.74% | - | - |
2018 |
12/28 | 1,302 | 1,314 | 1,290 | 1,303 | +0.08% | 5,790 | - | -4.4% | - | - |
12/27 | 1,320 | 1,320 | 1,302 | 1,302 | +1.72% | 2,730 | - | -4.62% | - | - |
12/26 | 1,285 | 1,310 | 1,280 | 1,280 | -0.39% | 5,740 | - | -6.36% | - | - |
12/25 | 1,282 | 1,293 | 1,280 | 1,285 | -1.98% | 18,110 | - | -6.27% | - | - |
12/21 | 1,300 | 1,339 | 1,290 | 1,311 | +0.08% | 11,150 | - | -4.65% | - | - |
12/20 | 1,343 | 1,374 | 1,308 | 1,310 | -3.25% | 12,700 | - | -4.87% | - | - |
12/19 | 1,343 | 1,357 | 1,340 | 1,354 | +0.82% | 4,010 | - | -1.88% | - | - |
12/18 | 1,370 | 1,370 | 1,343 | 1,343 | -2.18% | 4,700 | - | -2.75% | - | - |
12/17 | 1,352 | 1,377 | 1,352 | 1,373 | -0.58% | 3,800 | - | -0.72% | - | - |
12/14 | 1,388 | 1,388 | 1,371 | 1,381 | -0.22% | 1,040 | - | -0.22% | - | - |
12/13 | 1,387 | 1,390 | 1,381 | 1,384 | +1.32% | 1,780 | - | -0.07% | - | - |
12/12 | 1,360 | 1,372 | 1,355 | 1,366 | +0.15% | 2,770 | - | -1.44% | - | - |
12/11 | 1,363 | 1,364 | 1,351 | 1,364 | -0.29% | 1,620 | - | -1.66% | - | - |
12/10 | 1,366 | 1,369 | 1,356 | 1,368 | -1.58% | 3,920 | - | -1.44% | - | - |
12/07 | 1,394 | 1,398 | 1,379 | 1,390 | +0.51% | 2,190 | - | +0.07% | - | - |
12/06 | 1,409 | 1,414 | 1,370 | 1,383 | -1.57% | 7,210 | - | -0.29% | - | - |
12/05 | 1,404 | 1,418 | 1,401 | 1,405 | -2.02% | 2,510 | - | +1.44% | - | - |
12/04 | 1,441 | 1,441 | 1,421 | 1,434 | +0.49% | 6,830 | - | +3.76% | - | - |
12/03 | 1,435 | 1,450 | 1,426 | 1,427 | +1.57% | 6,790 | - | +3.63% | - | - |
11/30 | 1,413 | 1,415 | 1,404 | 1,405 | -0.07% | 3,440 | - | +2.41% | - | - |
11/29 | 1,419 | 1,419 | 1,402 | 1,406 | +1.01% | 7,360 | - | +2.7% | - | - |
11/28 | 1,389 | 1,398 | 1,383 | 1,392 | +1.9% | 4,820 | - | +1.83% | - | - |
11/27 | 1,374 | 1,374 | 1,365 | 1,366 | +0.22% | 6,200 | - | 0% | - | - |
11/26 | 1,359 | 1,374 | 1,359 | 1,363 | -0.37% | 4,740 | - | -0.22% | - | - |
11/22 | 1,365 | 1,368 | 1,362 | 1,368 | +0.66% | 1,990 | - | +0.15% | - | - |
11/21 | 1,352 | 1,369 | 1,344 | 1,359 | -0.8% | 8,180 | - | -0.51% | - | - |
11/20 | 1,369 | 1,375 | 1,362 | 1,370 | 0% | 4,960 | - | +0.22% | - | - |
11/19 | 1,358 | 1,376 | 1,358 | 1,370 | -0.51% | 4,650 | - | +0.22% | - | - |
11/16 | 1,397 | 1,399 | 1,372 | 1,377 | +0.58% | 4,050 | - | +0.73% | - | - |
11/15 | 1,368 | 1,386 | 1,358 | 1,369 | -1.23% | 19,600 | - | +0.22% | - | - |
11/14 | 1,377 | 1,387 | 1,357 | 1,386 | +1.17% | 1,020 | - | +1.54% | - | - |
11/13 | 1,361 | 1,370 | 1,352 | 1,370 | -1.37% | 2,650 | - | +0.37% | - | - |
11/12 | 1,380 | 1,392 | 1,380 | 1,389 | -0.57% | 1,690 | - | +1.61% | - | - |
11/09 | 1,409 | 1,409 | 1,397 | 1,397 | -1.62% | 3,300 | - | +2.12% | - | - |
11/08 | 1,422 | 1,426 | 1,413 | 1,420 | +1% | 5,250 | - | +3.65% | - | - |
11/07 | 1,398 | 1,411 | 1,397 | 1,406 | +1.3% | 3,420 | - | +2.48% | - | - |
11/06 | 1,401 | 1,405 | 1,388 | 1,388 | +0.51% | 2,090 | - | +1.02% | - | - |