PBR
2018/09/19~2019/02/27
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 |
02/27 | 1,043 | 1,088 | 1,042 | 1,081 | +5.67% | 3,000 | 43億2400万 | +9.86% | 4.97 | 0.36 |
02/26 | 1,028 | 1,028 | 1,023 | 1,023 | +0.49% | 600 | 40億9200万 | +4.49% | 4.71 | 0.34 |
02/25 | 1,018 | 1,018 | 1,018 | 1,018 | +0.3% | 100 | 40億7200万 | +4.2% | 4.68 | 0.34 |
02/22 | 1,018 | 1,035 | 1,015 | 1,015 | +1.5% | 1,900 | 40億6000万 | +4.1% | 4.67 | 0.34 |
02/21 | 999 | 1,000 | 999 | 1,000 | -0.3% | 900 | 40億 | +2.77% | 4.6 | 0.34 |
02/20 | 1,013 | 1,013 | 1,003 | 1,003 | +0.5% | 200 | 40億1200万 | +3.3% | 4.62 | 0.34 |
02/19 | 998 | 998 | 998 | 998 | -0.1% | 900 | 39億9200万 | +2.99% | 4.59 | 0.34 |
02/18 | 999 | 1,000 | 994 | 999 | +0.71% | 1,600 | 39億9600万 | +3.42% | 4.6 | 0.34 |
02/15 | 1,000 | 1,011 | 992 | 992 | -3.31% | 6,800 | 39億6800万 | +3.01% | 4.57 | 0.33 |
02/14 | 993 | 1,071 | 988 | 1,026 | +4.8% | 9,800 | 41億400万 | +6.76% | 4.72 | 0.34 |
02/13 | 965 | 979 | 965 | 979 | +1.45% | 1,100 | 39億1600万 | +2.19% | 4.51 | 0.33 |
02/12 | 962 | 965 | 962 | 965 | -0.82% | 500 | 38億6000万 | +1.15% | 4.44 | 0.32 |
02/08 | 988 | 988 | 973 | 973 | -1.22% | 1,200 | 38億9200万 | +2.53% | 4.48 | 0.33 |
02/07 | 974 | 987 | 968 | 985 | +0.82% | 1,500 | 39億4000万 | +4.23% | 4.53 | 0.33 |
02/06 | 976 | 977 | 976 | 977 | +2.3% | 1,700 | 39億800万 | +3.72% | 4.5 | 0.33 |
02/04 | 975 | 977 | 955 | 955 | +0.53% | 500 | 38億2000万 | +1.38% | 4.39 | 0.32 |
02/01 | 950 | 950 | 950 | 950 | +0.11% | 200 | 38億 | +0.74% | 4.37 | 0.32 |
01/31 | 949 | 949 | 949 | 949 | -0.21% | 100 | 37億9600万 | +0.32% | 4.37 | 0.32 |
01/30 | 951 | 951 | 951 | 951 | -0.11% | 200 | 38億400万 | +0.32% | 4.38 | 0.32 |
01/29 | 954 | 954 | 952 | 952 | -0.21% | 800 | 38億800万 | +0.11% | 4.38 | 0.32 |
01/28 | 969 | 969 | 954 | 954 | 0% | 800 | 38億1600万 | +0.21% | 4.39 | 0.32 |
01/25 | 962 | 966 | 954 | 954 | +0.1% | 400 | 38億1600万 | 0% | 4.39 | 0.32 |
01/23 | 955 | 967 | 947 | 953 | -0.1% | 2,400 | 38億1200万 | -0.63% | 4.39 | 0.32 |
01/22 | 970 | 970 | 954 | 954 | -3.15% | 2,100 | 38億1600万 | -1.04% | 4.39 | 0.32 |
01/21 | 977 | 987 | 977 | 985 | +0.82% | 1,200 | 39億4000万 | +1.65% | 4.53 | 0.33 |
01/18 | 970 | 977 | 964 | 977 | +0.72% | 700 | 39億800万 | +0.31% | 4.5 | 0.33 |
01/17 | 966 | 970 | 966 | 970 | +0.52% | 900 | 38億8000万 | -0.82% | 4.46 | 0.33 |
01/15 | 947 | 965 | 947 | 965 | +1.47% | 800 | 38億6000万 | -1.83% | 4.44 | 0.32 |
01/11 | 951 | 951 | 951 | 951 | +0.11% | 100 | 38億400万 | -3.84% | 4.38 | 0.32 |
01/10 | 950 | 950 | 950 | 950 | +0.11% | 200 | 38億 | -4.52% | 4.37 | 0.32 |
01/08 | 949 | 949 | 949 | 949 | +1.5% | 100 | 37億9600万 | -5.19% | 4.37 | 0.32 |
01/07 | 948 | 950 | 935 | 935 | +1.52% | 1,300 | 37億4000万 | -7.24% | 4.3 | 0.31 |
01/04 | 920 | 930 | 920 | 921 | -2.54% | 1,100 | 36億8400万 | -9.35% | 4.24 | 0.31 |
2018 |
12/28 | 945 | 945 | 945 | 945 | 0% | 200 | 37億8000万 | -7.71% | 4.35 | 0.32 |
12/27 | 898 | 966 | 898 | 945 | +6.78% | 1,300 | 37億8000万 | -8.34% | 4.35 | 0.32 |
12/26 | 863 | 885 | 861 | 885 | +4.86% | 8,400 | 35億4000万 | -14.58% | 4.07 | 0.3 |
12/25 | 876 | 879 | 844 | 844 | -3.65% | 8,600 | 33億7600万 | -19.23% | 3.88 | 0.28 |
12/21 | 900 | 900 | 863 | 876 | -3.63% | 5,600 | 35億400万 | -16.97% | 4.03 | 0.29 |
12/20 | 965 | 965 | 899 | 909 | -6.1% | 11,700 | 36億3600万 | -14.65% | 4.18 | 0.31 |
12/19 | 984 | 984 | 968 | 968 | -1.63% | 6,400 | 38億7200万 | -10.12% | 4.45 | 0.33 |
12/18 | 998 | 998 | 980 | 984 | -2.77% | 2,000 | 39億3600万 | -9.48% | 4.53 | 0.33 |
12/17 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 300 | 40億4800万 | -7.75% | 4.66 | 0.34 |
12/14 | 1,015 | 1,015 | 1,000 | 1,012 | -0.88% | 12,700 | 40億4800万 | -8.42% | 4.66 | 0.34 |
12/13 | 995 | 1,021 | 995 | 1,021 | +3.13% | 1,200 | 40億8400万 | -8.27% | 4.7 | 0.34 |
12/12 | 991 | 1,011 | 965 | 990 | +0.1% | 5,000 | 39億6000万 | -11.69% | 4.56 | 0.33 |
12/11 | 1,057 | 1,057 | 989 | 989 | -9.02% | 2,300 | 39億5600万 | -12.4% | 4.55 | 0.33 |
12/10 | 1,074 | 1,087 | 1,060 | 1,087 | -0.09% | 600 | 43億4800万 | -4.4% | 5 | 0.37 |
12/07 | 1,082 | 1,088 | 1,082 | 1,088 | +0.93% | 400 | 43億5200万 | -4.65% | 5.01 | 0.37 |
12/06 | 1,114 | 1,114 | 1,078 | 1,078 | -1.19% | 1,600 | 43億1200万 | -5.85% | 4.96 | 0.36 |
12/05 | 1,085 | 1,096 | 1,080 | 1,091 | -0.37% | 2,800 | 43億6400万 | -4.97% | 5.02 | 0.37 |
12/04 | 1,114 | 1,114 | 1,095 | 1,095 | +0.46% | 1,200 | 43億8000万 | -4.95% | 5.04 | 0.37 |
12/03 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 1,400 | 43億6000万 | -5.87% | 5.02 | 0.37 |
11/30 | 1,102 | 1,114 | 1,095 | 1,100 | -1.35% | 2,700 | 44億 | -5.5% | 5.06 | 0.37 |
11/29 | 1,116 | 1,117 | 1,100 | 1,115 | +1.36% | 1,300 | 44億6000万 | -4.86% | 5.13 | 0.37 |
11/28 | 1,115 | 1,115 | 1,100 | 1,100 | -1.35% | 1,500 | 44億 | -6.86% | 5.06 | 0.37 |
11/27 | 1,125 | 1,125 | 1,102 | 1,115 | -1.41% | 1,300 | 44億6000万 | -6.22% | 5.13 | 0.37 |
11/26 | 1,121 | 1,131 | 1,096 | 1,131 | +0.35% | 500 | 45億2400万 | -5.59% | 5.2 | 0.38 |
11/22 | 1,110 | 1,127 | 1,081 | 1,127 | +0.99% | 3,400 | 45億800万 | -6.47% | 5.19 | 0.38 |
11/21 | 1,083 | 1,116 | 1,076 | 1,116 | +3.24% | 13,200 | 44億6400万 | -7.84% | 5.14 | 0.37 |
11/20 | 1,106 | 1,106 | 1,081 | 1,081 | -1.28% | 1,000 | 43億2400万 | -11.25% | 4.97 | 0.36 |
11/19 | 1,114 | 1,116 | 1,095 | 1,095 | -1.97% | 6,100 | 43億8000万 | -10.61% | 5.04 | 0.37 |
11/16 | 1,152 | 1,152 | 1,117 | 1,117 | -0.45% | 4,300 | 44億6800万 | -9.26% | 5.14 | 0.38 |
11/15 | 1,150 | 1,151 | 1,102 | 1,122 | -6.03% | 9,500 | 44億8800万 | -9.37% | 5.16 | 0.38 |
11/14 | 1,224 | 1,307 | 1,160 | 1,194 | -2.13% | 20,900 | 47億7600万 | -4.1% | 5.49 | 0.4 |
11/13 | 1,220 | 1,225 | 1,198 | 1,220 | -0.73% | 2,900 | 48億8000万 | -2.48% | 5.61 | 0.41 |
11/12 | 1,226 | 1,229 | 1,187 | 1,229 | -0.32% | 2,700 | 49億1600万 | -1.99% | 5.66 | 0.41 |
11/09 | 1,211 | 1,233 | 1,210 | 1,233 | +1.73% | 1,600 | 49億3200万 | -1.99% | 5.67 | 0.41 |
11/08 | 1,217 | 1,234 | 1,212 | 1,212 | +0.41% | 2,000 | 48億4800万 | -3.89% | 5.58 | 0.41 |
11/07 | 1,185 | 1,210 | 1,182 | 1,207 | +1.86% | 1,200 | 48億2800万 | -4.58% | 5.55 | 0.41 |
11/06 | 1,216 | 1,216 | 1,185 | 1,185 | -1.25% | 2,300 | 47億4000万 | -6.77% | 5.45 | 0.4 |
11/05 | 1,212 | 1,219 | 1,200 | 1,200 | +0.76% | 2,400 | 48億 | -5.88% | 5.52 | 0.4 |
11/02 | 1,180 | 1,191 | 1,177 | 1,191 | +1.1% | 5,000 | 47億6400万 | -6.95% | 5.48 | 0.4 |
10/31 | 1,168 | 1,188 | 1,168 | 1,178 | +1.03% | 15,200 | 47億1200万 | -8.4% | 5.42 | 0.4 |
10/30 | 1,185 | 1,211 | 1,150 | 1,166 | -1.02% | 5,900 | 46億6400万 | -9.4% | 5.37 | 0.39 |
10/29 | 1,248 | 1,248 | 1,165 | 1,178 | -5.61% | 3,200 | 47億1200万 | -8.68% | 5.42 | 0.4 |
10/26 | 1,239 | 1,248 | 1,230 | 1,248 | +1.63% | 1,200 | 49億9200万 | -3.41% | 5.74 | 0.42 |
10/25 | 1,281 | 1,281 | 1,220 | 1,228 | -5.9% | 2,800 | 49億1200万 | -4.81% | 5.65 | 0.41 |
10/24 | 1,335 | 1,335 | 1,305 | 1,305 | -2.25% | 1,600 | 52億2000万 | +1.08% | 6.01 | 0.44 |
10/23 | 1,332 | 1,335 | 1,305 | 1,335 | +0.98% | 3,100 | 53億4000万 | +3.49% | 6.14 | 0.45 |
10/22 | 1,309 | 1,363 | 1,309 | 1,322 | -1.27% | 3,200 | 52億8800万 | +2.96% | 6.08 | 0.44 |
10/19 | 1,282 | 1,345 | 1,271 | 1,339 | +2.92% | 3,200 | 53億5600万 | +4.69% | 6.16 | 0.45 |
10/17 | 1,324 | 1,329 | 1,301 | 1,301 | +2.36% | 1,700 | 52億400万 | +2.36% | 5.99 | 0.44 |
10/16 | 1,301 | 1,301 | 1,271 | 1,271 | -2.23% | 1,800 | 50億8400万 | +0.47% | 5.85 | 0.43 |
10/15 | 1,328 | 1,329 | 1,300 | 1,300 | +5.01% | 900 | 52億 | +3.09% | 5.98 | 0.44 |
10/12 | 1,248 | 1,263 | 1,233 | 1,238 | -1.35% | 3,500 | 49億5200万 | -1.35% | 5.7 | 0.42 |
10/11 | 1,232 | 1,277 | 1,232 | 1,255 | -2.86% | 1,500 | 50億2000万 | +0.16% | 5.78 | 0.42 |
10/10 | 1,292 | 1,292 | 1,292 | 1,292 | -0.62% | 100 | 51億6800万 | +3.28% | 5.95 | 0.43 |
10/09 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | 52億 | +4.17% | 5.98 | 0.44 |
10/05 | 1,330 | 1,330 | 1,330 | 1,330 | +1.76% | 500 | 53億2000万 | +6.83% | 6.12 | 0.45 |
10/04 | 1,328 | 1,328 | 1,280 | 1,307 | -1.58% | 1,000 | 52億2800万 | +5.23% | 6.01 | 0.44 |
10/03 | 1,327 | 1,328 | 1,327 | 1,328 | +1.92% | 500 | 53億1200万 | +7.18% | 6.11 | 0.45 |
10/02 | 1,329 | 1,329 | 1,269 | 1,303 | -1.96% | 3,100 | 52億1200万 | +5.34% | 6 | 0.44 |
10/01 | 1,340 | 1,345 | 1,329 | 1,329 | -0.82% | 3,900 | 53億1600万 | +7.61% | 6.12 | 0.45 |
09/28 | 1,318 | 1,340 | 1,306 | 1,340 | +2.92% | 2,600 | 53億6000万 | +8.77% | 6.17 | 0.45 |
09/27 | 1,310 | 1,340 | 1,302 | 1,302 | -1.51% | 4,000 | 52億800万 | +5.94% | 5.99 | 0.44 |
09/26 | 1,332 | 1,348 | 1,303 | 1,322 | -0.45% | 4,600 | 52億8800万 | +7.74% | 6.08 | 0.44 |
09/25 | 1,239 | 1,350 | 1,221 | 1,328 | +8.85% | 8,800 | 53億1200万 | +8.23% | 6.11 | 0.45 |
09/21 | 1,246 | 1,246 | 1,218 | 1,220 | +0.25% | 1,300 | 48億8000万 | -0.41% | 5.61 | 0.41 |
09/20 | 1,247 | 1,247 | 1,217 | 1,217 | -2.41% | 2,100 | 48億6800万 | -1.06% | 5.6 | 0.41 |
09/19 | 1,235 | 1,254 | 1,235 | 1,247 | +3.66% | 1,500 | 49億8800万 | +1.3% | 5.74 | 0.42 |