PBR
2018/12/12~2019/05/20
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 |
05/20 | 1,298 | 1,350 | 1,298 | 1,342 | +3.39% | 113,700 | 259億1460万 | -2.75% | 5.02 | 0.65 |
05/17 | 1,289 | 1,303 | 1,282 | 1,298 | +1.41% | 99,300 | 250億6494万 | -6.15% | 4.86 | 0.63 |
05/16 | 1,312 | 1,312 | 1,257 | 1,280 | -3.18% | 132,300 | 247億1735万 | -7.71% | 4.79 | 0.62 |
05/15 | 1,328 | 1,328 | 1,314 | 1,322 | +0.69% | 68,300 | 255億2839万 | -5.03% | 4.95 | 0.64 |
05/14 | 1,304 | 1,313 | 1,268 | 1,313 | -1.06% | 86,300 | 253億5460万 | -5.88% | 4.92 | 0.64 |
05/13 | 1,351 | 1,358 | 1,326 | 1,327 | -2.64% | 101,600 | 256億2494万 | -5.01% | 4.97 | 0.64 |
05/10 | 1,361 | 1,378 | 1,354 | 1,363 | -0.15% | 89,000 | 263億2012万 | -2.5% | 5.1 | 0.66 |
05/09 | 1,377 | 1,386 | 1,360 | 1,365 | -1.94% | 81,800 | 263億5874万 | -2.29% | 5.11 | 0.66 |
05/08 | 1,380 | 1,395 | 1,372 | 1,392 | -0.29% | 79,400 | 268億8012万 | -0.36% | 5.21 | 0.67 |
05/07 | 1,410 | 1,413 | 1,396 | 1,396 | -1.62% | 75,600 | 269億5736万 | -0.14% | 5.23 | 0.68 |
04/26 | 1,405 | 1,423 | 1,397 | 1,419 | +0.07% | 47,400 | 274億150万 | +1.65% | 5.31 | 0.69 |
04/25 | 1,396 | 1,422 | 1,387 | 1,418 | +1.87% | 81,800 | 273億8219万 | +1.65% | 5.31 | 0.69 |
04/24 | 1,401 | 1,411 | 1,390 | 1,392 | -0.5% | 49,800 | 268億8012万 | -0.14% | 5.21 | 0.67 |
04/23 | 1,390 | 1,406 | 1,390 | 1,399 | +0.58% | 69,700 | 270億1529万 | +0.36% | 5.24 | 0.68 |
04/22 | 1,377 | 1,397 | 1,376 | 1,391 | +0.14% | 39,400 | 268億6081万 | -0.14% | 5.21 | 0.67 |
04/19 | 1,390 | 1,407 | 1,382 | 1,389 | +0.22% | 80,300 | 268億2219万 | -0.22% | 5.2 | 0.67 |
04/18 | 1,405 | 1,412 | 1,384 | 1,386 | -2.05% | 83,700 | 267億6426万 | -0.36% | 5.19 | 0.67 |
04/17 | 1,414 | 1,426 | 1,409 | 1,415 | +0.35% | 45,100 | 273億2426万 | +1.73% | 5.3 | 0.69 |
04/16 | 1,409 | 1,420 | 1,401 | 1,410 | -0.35% | 45,500 | 272億2771万 | +1.44% | 5.28 | 0.68 |
04/15 | 1,389 | 1,416 | 1,385 | 1,415 | +2.98% | 68,800 | 273億2426万 | +1.8% | 5.3 | 0.69 |
04/12 | 1,397 | 1,401 | 1,374 | 1,374 | -1.65% | 57,900 | 265億3253万 | -1.15% | 5.14 | 0.67 |
04/11 | 1,414 | 1,421 | 1,394 | 1,397 | -1.69% | 56,300 | 269億7667万 | +0.36% | 5.23 | 0.68 |
04/10 | 1,414 | 1,430 | 1,413 | 1,421 | -1.32% | 80,500 | 274億4012万 | +1.86% | 5.32 | 0.69 |
04/09 | 1,425 | 1,443 | 1,424 | 1,440 | +0.56% | 67,600 | 278億702万 | +3% | 5.39 | 0.7 |
04/08 | 1,439 | 1,442 | 1,427 | 1,432 | +0.63% | 54,000 | 276億5254万 | +2.29% | 5.36 | 0.69 |
04/05 | 1,404 | 1,426 | 1,403 | 1,423 | +1.43% | 71,600 | 274億7875万 | +1.43% | 5.33 | 0.69 |
04/04 | 1,393 | 1,413 | 1,393 | 1,403 | -0.14% | 47,500 | 270億9254万 | -0.28% | 5.25 | 0.68 |
04/03 | 1,385 | 1,406 | 1,380 | 1,405 | +1.44% | 71,900 | 271億3116万 | -0.5% | 5.26 | 0.68 |
04/02 | 1,382 | 1,390 | 1,365 | 1,385 | +1.17% | 91,700 | 267億4495万 | -2.19% | 5.19 | 0.67 |
04/01 | 1,357 | 1,391 | 1,357 | 1,369 | +1.71% | 77,200 | 264億3598万 | -3.73% | 5.13 | 0.66 |
03/29 | 1,358 | 1,359 | 1,331 | 1,346 | +0.07% | 89,100 | 259億9184万 | -5.68% | 5.08 | 0.71 |
03/28 | 1,360 | 1,369 | 1,344 | 1,345 | -2.18% | 102,200 | 259億7253万 | -6.08% | 5.07 | 0.71 |
03/27 | 1,360 | 1,377 | 1,360 | 1,375 | -1.79% | 67,100 | 265億5184万 | -4.38% | 5.19 | 0.72 |
03/26 | 1,358 | 1,400 | 1,358 | 1,400 | +3.32% | 125,900 | 270億3461万 | -2.91% | 5.28 | 0.74 |
03/25 | 1,371 | 1,371 | 1,351 | 1,355 | -3.28% | 144,400 | 261億6564万 | -6.36% | 5.11 | 0.71 |
03/22 | 1,390 | 1,403 | 1,389 | 1,401 | +0.86% | 56,300 | 270億5392万 | -3.45% | 5.28 | 0.74 |
03/20 | 1,386 | 1,393 | 1,381 | 1,389 | +0.22% | 83,300 | 268億2219万 | -4.4% | 5.24 | 0.73 |
03/19 | 1,377 | 1,392 | 1,364 | 1,386 | +0.95% | 72,700 | 267億6426万 | -4.74% | 5.23 | 0.73 |
03/18 | 1,372 | 1,376 | 1,355 | 1,373 | +1.1% | 57,600 | 265億1322万 | -5.77% | 5.18 | 0.72 |
03/15 | 1,371 | 1,378 | 1,355 | 1,358 | -1.31% | 99,700 | 262億2357万 | -6.99% | 5.12 | 0.71 |
03/14 | 1,375 | 1,393 | 1,358 | 1,376 | +0.29% | 126,700 | 265億7115万 | -5.95% | 5.19 | 0.72 |
03/13 | 1,401 | 1,403 | 1,367 | 1,372 | -2.76% | 105,700 | 264億9391万 | -6.48% | 5.18 | 0.72 |
03/12 | 1,403 | 1,422 | 1,400 | 1,411 | +1.36% | 112,600 | 272億4702万 | -4.01% | 5.32 | 0.74 |
03/11 | 1,411 | 1,418 | 1,388 | 1,392 | -1.28% | 129,000 | 268億8012万 | -5.43% | 5.25 | 0.73 |
03/08 | 1,429 | 1,435 | 1,406 | 1,410 | -2.35% | 134,400 | 272億2771万 | -4.34% | 5.32 | 0.74 |
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 |