PBR
2018/10/09~2019/03/07
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 |
03/07 | 1,465 | 1,465 | 1,437 | 1,444 | -1.9% | 116,900 | 278億8426万 | -2.1% | 5.45 | 0.76 |
03/06 | 1,483 | 1,493 | 1,470 | 1,472 | -0.67% | 60,400 | 284億2496万 | -0.07% | 5.55 | 0.77 |
03/05 | 1,490 | 1,496 | 1,473 | 1,482 | -1.66% | 69,500 | 286億1806万 | +0.75% | 5.59 | 0.78 |
03/04 | 1,500 | 1,508 | 1,496 | 1,507 | +0.07% | 68,600 | 291億82万 | +2.59% | 5.68 | 0.79 |
03/01 | 1,519 | 1,519 | 1,500 | 1,506 | -0.33% | 35,800 | 290億8151万 | +2.8% | 5.68 | 0.79 |
02/28 | 1,530 | 1,531 | 1,509 | 1,511 | -0.66% | 42,500 | 291億7806万 | +3.35% | 5.7 | 0.79 |
02/27 | 1,527 | 1,527 | 1,510 | 1,521 | +0.66% | 49,600 | 293億7117万 | +4.18% | 5.74 | 0.8 |
02/26 | 1,527 | 1,536 | 1,507 | 1,511 | -1.63% | 38,500 | 291億7806万 | +3.71% | 5.7 | 0.79 |
02/25 | 1,513 | 1,537 | 1,503 | 1,536 | +3.09% | 74,900 | 296億6082万 | +5.49% | 5.79 | 0.81 |
02/22 | 1,471 | 1,494 | 1,456 | 1,490 | +0.4% | 72,700 | 287億7254万 | +2.62% | 5.62 | 0.78 |
02/21 | 1,500 | 1,502 | 1,481 | 1,484 | -0.07% | 52,600 | 286億5668万 | +2.34% | 5.6 | 0.78 |
02/20 | 1,479 | 1,494 | 1,479 | 1,485 | -0.13% | 45,900 | 286億7599万 | +2.56% | 5.6 | 0.78 |
02/19 | 1,510 | 1,511 | 1,486 | 1,487 | -1.2% | 52,700 | 287億1461万 | +2.84% | 5.61 | 0.78 |
02/18 | 1,485 | 1,505 | 1,475 | 1,505 | +2.94% | 80,000 | 290億6220万 | +4.22% | 5.68 | 0.79 |
02/15 | 1,427 | 1,463 | 1,421 | 1,462 | +1.32% | 66,200 | 282億3185万 | +1.53% | 5.52 | 0.77 |
02/14 | 1,467 | 1,470 | 1,440 | 1,443 | -0.62% | 78,400 | 278億6495万 | +0.21% | 5.44 | 0.76 |
02/13 | 1,441 | 1,460 | 1,439 | 1,452 | +1.33% | 51,900 | 280億3875万 | +0.83% | 5.48 | 0.76 |
02/12 | 1,438 | 1,446 | 1,426 | 1,433 | -0.49% | 68,700 | 276億7185万 | -0.42% | 5.41 | 0.75 |
02/08 | 1,440 | 1,449 | 1,431 | 1,440 | -0.83% | 73,400 | 278億702万 | +0.07% | 5.43 | 0.76 |
02/07 | 1,462 | 1,464 | 1,438 | 1,452 | -1.49% | 82,700 | 280億3875万 | +1.04% | 5.48 | 0.76 |
02/06 | 1,442 | 1,479 | 1,439 | 1,474 | +2.57% | 125,800 | 284億6358万 | +2.86% | 5.56 | 0.77 |
02/05 | 1,464 | 1,465 | 1,433 | 1,437 | -1.78% | 66,600 | 277億4909万 | +0.77% | 5.42 | 0.76 |
02/04 | 1,432 | 1,463 | 1,430 | 1,463 | +2.24% | 53,100 | 282億5116万 | +3.1% | 5.52 | 0.77 |
02/01 | 1,434 | 1,434 | 1,423 | 1,431 | -0.49% | 77,800 | 276億3323万 | +1.27% | 5.4 | 0.75 |
01/31 | 1,402 | 1,443 | 1,402 | 1,438 | +2.13% | 88,800 | 277億6840万 | +1.99% | 5.42 | 0.76 |
01/30 | 1,422 | 1,424 | 1,408 | 1,408 | -1.4% | 70,500 | 271億8909万 | -0.14% | 5.31 | 0.74 |
01/29 | 1,420 | 1,429 | 1,405 | 1,428 | +1.06% | 91,700 | 275億7530万 | +1.2% | 5.39 | 0.75 |
01/28 | 1,410 | 1,430 | 1,410 | 1,413 | -0.77% | 99,500 | 272億8564万 | -0.07% | 5.33 | 0.74 |
01/25 | 1,443 | 1,443 | 1,424 | 1,424 | -0.63% | 63,800 | 274億9806万 | +0.49% | 5.37 | 0.75 |
01/24 | 1,436 | 1,444 | 1,425 | 1,433 | -0.56% | 61,500 | 276億7185万 | +0.77% | 5.41 | 0.75 |
01/23 | 1,436 | 1,456 | 1,429 | 1,441 | -1.71% | 68,100 | 278億2633万 | +1.12% | 5.44 | 0.76 |
01/22 | 1,485 | 1,490 | 1,464 | 1,466 | -0.07% | 82,400 | 283億909万 | +2.81% | 5.53 | 0.77 |
01/21 | 1,460 | 1,481 | 1,453 | 1,467 | +1.24% | 66,200 | 283億2840万 | +2.8% | 5.53 | 0.77 |
01/18 | 1,437 | 1,470 | 1,436 | 1,449 | +0.84% | 70,500 | 279億8082万 | +1.33% | 5.47 | 0.76 |
01/17 | 1,442 | 1,451 | 1,428 | 1,437 | +0.77% | 64,500 | 277億4909万 | +0.28% | 5.42 | 0.76 |
01/16 | 1,440 | 1,444 | 1,415 | 1,426 | -0.7% | 78,000 | 275億3668万 | -0.63% | 5.38 | 0.75 |
01/15 | 1,418 | 1,450 | 1,418 | 1,436 | +0.21% | 62,800 | 277億2978万 | -0.28% | 5.42 | 0.75 |
01/11 | 1,414 | 1,437 | 1,414 | 1,433 | +0.63% | 55,200 | 276億7185万 | -0.83% | 5.41 | 0.75 |
01/10 | 1,419 | 1,430 | 1,402 | 1,424 | -1.25% | 85,500 | 274億9806万 | -1.79% | 5.37 | 0.75 |
01/09 | 1,468 | 1,472 | 1,433 | 1,442 | -0.62% | 105,400 | 278億4564万 | -0.89% | 5.44 | 0.76 |
01/08 | 1,439 | 1,468 | 1,434 | 1,451 | +1.04% | 72,800 | 280億1944万 | -0.62% | 5.47 | 0.76 |
01/07 | 1,466 | 1,479 | 1,430 | 1,436 | +1.48% | 103,900 | 277億2978万 | -1.91% | 5.42 | 0.75 |
01/04 | 1,380 | 1,421 | 1,350 | 1,415 | +1.51% | 154,600 | 273億2426万 | -3.61% | 5.34 | 0.74 |
2018 |
12/28 | 1,358 | 1,402 | 1,346 | 1,394 | +2.58% | 163,300 | 269億1874万 | -5.3% | 5.26 | 0.73 |
12/27 | 1,368 | 1,371 | 1,331 | 1,359 | +3.9% | 241,100 | 262億4288万 | -7.99% | 5.13 | 0.71 |
12/26 | 1,257 | 1,315 | 1,257 | 1,308 | +4.81% | 156,300 | 252億5805万 | -11.8% | 4.93 | 0.69 |
12/25 | 1,243 | 1,267 | 1,222 | 1,248 | -4.51% | 252,700 | 240億9942万 | -16.35% | 4.71 | 0.66 |
12/21 | 1,354 | 1,358 | 1,294 | 1,307 | -4.32% | 214,800 | 252億3873万 | -13.1% | 4.93 | 0.69 |
12/20 | 1,416 | 1,428 | 1,364 | 1,366 | -5.53% | 150,800 | 263億7805万 | -9.78% | 5.15 | 0.72 |
12/19 | 1,448 | 1,462 | 1,432 | 1,446 | +0.7% | 93,000 | 279億2289万 | -5.06% | 5.45 | 0.76 |
12/18 | 1,466 | 1,466 | 1,429 | 1,436 | -3.49% | 123,000 | 277億2978万 | -6.39% | 5.42 | 0.75 |
12/17 | 1,500 | 1,510 | 1,487 | 1,488 | -1.06% | 111,900 | 287億3392万 | -3.81% | 5.61 | 0.78 |
12/14 | 1,540 | 1,544 | 1,503 | 1,504 | -2.97% | 79,700 | 290億4289万 | -3.34% | 5.67 | 0.79 |
12/13 | 1,509 | 1,552 | 1,509 | 1,550 | +3.4% | 113,000 | 299億3117万 | -0.96% | 5.85 | 0.81 |
12/12 | 1,467 | 1,503 | 1,463 | 1,499 | +1.7% | 79,000 | 289億4634万 | -4.58% | 5.65 | 0.79 |
12/11 | 1,487 | 1,494 | 1,468 | 1,474 | -0.54% | 113,900 | 284億6358万 | -6.71% | 5.56 | 0.77 |
12/10 | 1,520 | 1,523 | 1,478 | 1,482 | -3.77% | 112,800 | 286億1806万 | -6.79% | 5.59 | 0.78 |
12/07 | 1,507 | 1,544 | 1,507 | 1,540 | +1.72% | 124,900 | 297億3807万 | -3.75% | 5.81 | 0.81 |
12/06 | 1,507 | 1,523 | 1,501 | 1,514 | +0.4% | 150,900 | 292億3600万 | -5.79% | 5.71 | 0.8 |
12/05 | 1,510 | 1,532 | 1,502 | 1,508 | -1.44% | 119,000 | 291億2013万 | -6.68% | 5.69 | 0.79 |
12/04 | 1,563 | 1,564 | 1,530 | 1,530 | -2.17% | 126,100 | 295億4496万 | -5.67% | 5.77 | 0.8 |
12/03 | 1,565 | 1,579 | 1,549 | 1,564 | +0.26% | 81,700 | 302億152万 | -3.81% | 5.9 | 0.82 |
11/30 | 1,564 | 1,575 | 1,558 | 1,560 | 0% | 78,900 | 301億2428万 | -4.24% | 5.88 | 0.82 |
11/29 | 1,580 | 1,580 | 1,560 | 1,560 | -0.32% | 90,300 | 301億2428万 | -4.41% | 5.88 | 0.82 |
11/28 | 1,559 | 1,569 | 1,549 | 1,565 | +1.1% | 63,100 | 302億2083万 | -4.46% | 5.9 | 0.82 |
11/27 | 1,551 | 1,558 | 1,536 | 1,548 | +0.58% | 87,800 | 298億9255万 | -5.78% | 5.84 | 0.81 |
11/26 | 1,509 | 1,540 | 1,507 | 1,539 | +1.99% | 109,400 | 297億1876万 | -6.78% | 5.81 | 0.81 |
11/22 | 1,528 | 1,528 | 1,494 | 1,509 | -0.13% | 127,800 | 291億3944万 | -9.1% | 5.69 | 0.79 |
11/21 | 1,495 | 1,514 | 1,481 | 1,511 | -0.4% | 112,400 | 291億7806万 | -9.52% | 5.7 | 0.79 |
11/20 | 1,530 | 1,530 | 1,500 | 1,517 | -1.3% | 133,700 | 292億9393万 | -9.76% | 5.72 | 0.8 |
11/19 | 1,534 | 1,550 | 1,529 | 1,537 | +0.2% | 106,600 | 296億8014万 | -9.11% | 5.8 | 0.81 |
11/16 | 1,565 | 1,567 | 1,526 | 1,534 | -2.23% | 189,100 | 296億2220万 | -9.71% | 5.79 | 0.81 |
11/15 | 1,581 | 1,596 | 1,560 | 1,569 | -1.13% | 148,100 | 302億9807万 | -8.19% | 5.92 | 0.82 |
11/14 | 1,611 | 1,625 | 1,552 | 1,587 | -8.32% | 311,900 | 306億4566万 | -7.57% | 5.99 | 0.83 |
11/13 | 1,740 | 1,744 | 1,694 | 1,731 | -1.54% | 189,500 | 334億2636万 | +0.23% | 6.53 | 0.91 |
11/12 | 1,744 | 1,763 | 1,723 | 1,758 | +2.09% | 112,400 | 339億4774万 | +1.56% | 6.63 | 0.92 |
11/09 | 1,725 | 1,737 | 1,719 | 1,722 | -0.23% | 102,900 | 332億5257万 | -0.63% | 6.5 | 0.9 |
11/08 | 1,725 | 1,736 | 1,711 | 1,726 | +1.65% | 120,300 | 333億2981万 | -0.69% | 6.51 | 0.91 |
11/07 | 1,698 | 1,720 | 1,686 | 1,698 | -0.7% | 134,200 | 327億8912万 | -2.53% | 6.41 | 0.89 |
11/06 | 1,732 | 1,732 | 1,709 | 1,710 | -1.33% | 129,900 | 330億2084万 | -2.17% | 6.45 | 0.9 |
11/05 | 1,730 | 1,743 | 1,714 | 1,733 | -0.12% | 86,100 | 334億6498万 | -1.31% | 6.54 | 0.91 |
11/02 | 1,714 | 1,740 | 1,708 | 1,735 | +0.87% | 94,900 | 335億360万 | -1.64% | 6.54 | 0.91 |
11/01 | 1,715 | 1,733 | 1,701 | 1,720 | +0.12% | 72,200 | 332億1394万 | -2.82% | 6.49 | 0.9 |
10/31 | 1,698 | 1,719 | 1,679 | 1,718 | +2.57% | 95,100 | 331億7532万 | -3.32% | 6.48 | 0.9 |
10/30 | 1,622 | 1,681 | 1,622 | 1,675 | +2.51% | 139,900 | 323億4498万 | -6.06% | 6.32 | 0.88 |
10/29 | 1,631 | 1,661 | 1,630 | 1,634 | +0.86% | 108,000 | 315億5325万 | -8.82% | 6.16 | 0.86 |
10/26 | 1,648 | 1,648 | 1,606 | 1,620 | -1.28% | 86,800 | 312億8290万 | -10.05% | 6.11 | 0.85 |
10/25 | 1,678 | 1,678 | 1,635 | 1,641 | -3.81% | 127,300 | 316億8842万 | -9.29% | 6.19 | 0.86 |
10/24 | 1,700 | 1,712 | 1,682 | 1,706 | +0.71% | 125,600 | 329億4360万 | -6.06% | 6.44 | 0.9 |
10/23 | 1,734 | 1,735 | 1,693 | 1,694 | -3.2% | 103,900 | 327億1187万 | -6.82% | 6.39 | 0.89 |
10/22 | 1,742 | 1,756 | 1,723 | 1,750 | -0.17% | 76,300 | 337億9326万 | -3.85% | 6.6 | 0.92 |
10/19 | 1,741 | 1,759 | 1,731 | 1,753 | -0.34% | 57,900 | 338億5119万 | -3.63% | 6.61 | 0.92 |
10/18 | 1,790 | 1,792 | 1,754 | 1,759 | -2.11% | 86,600 | 339億6705万 | -3.3% | 6.64 | 0.92 |
10/17 | 1,790 | 1,806 | 1,782 | 1,797 | +1.58% | 142,800 | 347億85万 | -1.21% | 6.78 | 0.94 |
10/16 | 1,748 | 1,772 | 1,739 | 1,769 | +1.2% | 122,400 | 341億6016万 | -2.75% | 6.67 | 0.93 |
10/15 | 1,777 | 1,777 | 1,744 | 1,748 | -1.47% | 115,700 | 337億5464万 | -3.96% | 6.59 | 0.92 |
10/12 | 1,755 | 1,783 | 1,745 | 1,774 | +0.11% | 163,900 | 342億5671万 | -2.69% | 6.69 | 0.93 |
10/11 | 1,776 | 1,790 | 1,751 | 1,772 | -3.22% | 183,400 | 342億1809万 | -3.01% | 6.68 | 0.93 |
10/10 | 1,823 | 1,841 | 1,808 | 1,831 | +0.44% | 139,000 | 353億5740万 | +0.05% | 6.91 | 0.96 |
10/09 | 1,818 | 1,831 | 1,806 | 1,823 | +0.16% | 138,300 | 352億292万 | -0.49% | 6.88 | 0.96 |