PBR
2018/12/17~2019/05/23
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 |
05/23 | 1,729 | 1,729 | 1,702 | 1,705 | -2.18% | 57,400 | 1360億63万 | -3.01% | 8.95 | 0.97 |
05/22 | 1,716 | 1,766 | 1,716 | 1,743 | +1.69% | 106,600 | 1390億3173万 | -1.02% | 9.15 | 0.99 |
05/21 | 1,735 | 1,735 | 1,705 | 1,714 | -1.95% | 102,900 | 1367億1852万 | -2.78% | 9 | 0.98 |
05/20 | 1,749 | 1,762 | 1,740 | 1,748 | -0.85% | 103,200 | 1394億3056万 | -1.08% | 9.18 | 0.99 |
05/17 | 1,785 | 1,787 | 1,753 | 1,763 | +0.23% | 93,300 | 1406億2704万 | -0.4% | 9.26 | 1 |
05/16 | 1,744 | 1,761 | 1,736 | 1,759 | +0.69% | 87,400 | 1403億798万 | -0.79% | 9.23 | 1 |
05/15 | 1,737 | 1,752 | 1,706 | 1,747 | +0.58% | 137,700 | 1393億5079万 | -1.63% | 9.17 | 0.99 |
05/14 | 1,680 | 1,738 | 1,680 | 1,737 | +0.17% | 94,400 | 1385億5313万 | -2.36% | 9.12 | 0.99 |
05/13 | 1,700 | 1,757 | 1,694 | 1,734 | +2.85% | 154,600 | 1383億1384万 | -2.69% | 9.1 | 0.99 |
05/10 | 1,681 | 1,721 | 1,673 | 1,686 | -1% | 158,300 | 1344億8508万 | -5.49% | 8.85 | 0.96 |
05/09 | 1,704 | 1,713 | 1,681 | 1,703 | -1.73% | 174,700 | 1358億4110万 | -4.75% | 8.94 | 0.97 |
05/08 | 1,741 | 1,751 | 1,727 | 1,733 | -2.09% | 139,200 | 1382億3407万 | -3.29% | 9.1 | 0.99 |
05/07 | 1,773 | 1,782 | 1,751 | 1,770 | +0.68% | 141,100 | 1411億8540万 | -1.45% | 9.29 | 1.01 |
04/26 | 1,748 | 1,764 | 1,735 | 1,758 | -0.4% | 85,400 | 1402億2822万 | -2.06% | 9.23 | 1 |
04/25 | 1,748 | 1,771 | 1,743 | 1,765 | +0.8% | 123,900 | 1407億8658万 | -1.73% | 9.27 | 1 |
04/24 | 1,760 | 1,773 | 1,748 | 1,751 | -2.12% | 200,500 | 1396億6985万 | -2.56% | 9.19 | 1 |
04/23 | 1,799 | 1,800 | 1,782 | 1,789 | -0.28% | 94,600 | 1427億95万 | -0.45% | 9.39 | 1.02 |
04/22 | 1,780 | 1,796 | 1,761 | 1,794 | -0.06% | 101,100 | 1430億9978万 | -0.17% | 9.42 | 1.02 |
04/19 | 1,799 | 1,825 | 1,773 | 1,795 | +1.53% | 368,600 | 1431億7955万 | 0% | 9.42 | 1.02 |
04/18 | 1,801 | 1,801 | 1,761 | 1,768 | -2.16% | 102,100 | 1410億2587万 | -1.39% | 9.28 | 1.01 |
04/17 | 1,820 | 1,821 | 1,797 | 1,807 | -1.04% | 34,400 | 1441億3674万 | +0.72% | 9.49 | 1.03 |
04/16 | 1,814 | 1,845 | 1,814 | 1,826 | +0.44% | 95,000 | 1456億5229万 | +1.78% | 9.59 | 1.04 |
04/15 | 1,795 | 1,824 | 1,791 | 1,818 | +2.77% | 122,500 | 1450億1416万 | +1.45% | 9.54 | 1.03 |
04/12 | 1,788 | 1,788 | 1,758 | 1,769 | 0% | 59,600 | 1411億564万 | -1.23% | 9.29 | 1.01 |
04/11 | 1,763 | 1,783 | 1,748 | 1,769 | -0.39% | 72,600 | 1411億564万 | -1.28% | 9.29 | 1.01 |
04/10 | 1,770 | 1,780 | 1,750 | 1,776 | -0.67% | 69,200 | 1416億6400万 | -0.95% | 9.32 | 1.01 |
04/09 | 1,814 | 1,814 | 1,777 | 1,788 | -1.7% | 76,500 | 1426億2119万 | -0.39% | 9.39 | 1.02 |
04/08 | 1,828 | 1,829 | 1,809 | 1,819 | -0.49% | 60,900 | 1450億9393万 | +1.28% | 9.55 | 1.03 |
04/05 | 1,828 | 1,836 | 1,821 | 1,828 | +0.22% | 68,400 | 1458億1182万 | +1.78% | 9.6 | 1.04 |
04/04 | 1,843 | 1,843 | 1,824 | 1,824 | -0.92% | 51,900 | 1454億9276万 | +1.56% | 9.58 | 1.04 |
04/03 | 1,826 | 1,844 | 1,809 | 1,841 | +1.21% | 117,200 | 1468億4877万 | +2.51% | 9.67 | 1.05 |
04/02 | 1,841 | 1,851 | 1,815 | 1,819 | -0.49% | 83,600 | 1450億9393万 | +1.34% | 9.55 | 1.03 |
04/01 | 1,795 | 1,849 | 1,795 | 1,828 | +2.58% | 134,300 | 1458億1182万 | +1.9% | 9.6 | 1.04 |
03/29 | 1,783 | 1,793 | 1,758 | 1,782 | -0.17% | 90,200 | 1421億4259万 | -0.61% | 9.82 | 1.01 |
03/28 | 1,791 | 1,791 | 1,758 | 1,785 | -1% | 272,500 | 1423億8189万 | -0.5% | 9.83 | 1.02 |
03/27 | 1,792 | 1,804 | 1,771 | 1,803 | -0.99% | 144,500 | 1438億1767万 | +0.5% | 9.93 | 1.03 |
03/26 | 1,782 | 1,824 | 1,774 | 1,821 | +4.18% | 232,400 | 1452億5346万 | +1.51% | 10.03 | 1.04 |
03/25 | 1,766 | 1,768 | 1,734 | 1,748 | -2.18% | 98,300 | 1394億3056万 | -2.51% | 9.63 | 0.99 |
03/22 | 1,790 | 1,793 | 1,771 | 1,787 | +0.22% | 71,400 | 1425億4142万 | -0.33% | 9.84 | 1.02 |
03/20 | 1,766 | 1,786 | 1,750 | 1,783 | +0.96% | 91,400 | 1422億2236万 | -0.56% | 9.82 | 1.01 |
03/19 | 1,767 | 1,771 | 1,752 | 1,766 | -0.23% | 67,500 | 1408億6634万 | -1.56% | 9.73 | 1 |
03/18 | 1,775 | 1,775 | 1,743 | 1,770 | +1.32% | 87,700 | 1411億8540万 | -1.45% | 9.75 | 1.01 |
03/15 | 1,755 | 1,767 | 1,723 | 1,747 | -0.91% | 200,800 | 1393億5079万 | -2.46% | 9.62 | 0.99 |
03/14 | 1,791 | 1,792 | 1,754 | 1,763 | -1.4% | 148,100 | 1406億2704万 | -1.45% | 9.71 | 1 |
03/13 | 1,800 | 1,844 | 1,780 | 1,788 | -0.89% | 113,500 | 1426億2119万 | +0.06% | 9.85 | 1.02 |
03/12 | 1,811 | 1,826 | 1,796 | 1,804 | +1.29% | 208,100 | 1438億9744万 | +1.01% | 9.94 | 1.03 |
03/11 | 1,776 | 1,787 | 1,765 | 1,781 | -0.11% | 118,400 | 1420億6283万 | -0.17% | 9.81 | 1.01 |
03/08 | 1,802 | 1,809 | 1,775 | 1,783 | -1.05% | 162,800 | 1422億2236万 | +0.06% | 9.82 | 1.01 |
03/07 | 1,796 | 1,813 | 1,789 | 1,802 | +0.06% | 83,200 | 1437億3791万 | +1.29% | 9.93 | 1.03 |
03/06 | 1,803 | 1,816 | 1,800 | 1,801 | -0.61% | 59,400 | 1436億5814万 | +1.41% | 9.92 | 1.02 |
03/05 | 1,804 | 1,814 | 1,796 | 1,812 | -0.82% | 70,400 | 1445億3557万 | +2.2% | 9.98 | 1.03 |
03/04 | 1,823 | 1,832 | 1,813 | 1,827 | +0.77% | 105,300 | 1457億3205万 | +3.28% | 10.06 | 1.04 |
03/01 | 1,827 | 1,836 | 1,812 | 1,813 | -0.28% | 104,700 | 1446億1533万 | +2.66% | 9.99 | 1.03 |
02/28 | 1,804 | 1,833 | 1,798 | 1,818 | -0.44% | 107,200 | 1450億1416万 | +3.18% | 10.02 | 1.03 |
02/27 | 1,808 | 1,833 | 1,808 | 1,826 | +1% | 108,200 | 1511億3029万 | +3.81% | 10.37 | 1.07 |
02/26 | 1,807 | 1,818 | 1,793 | 1,808 | -0.11% | 86,000 | 1496億4050万 | +2.84% | 10.27 | 1.06 |
02/25 | 1,797 | 1,815 | 1,795 | 1,810 | +1.12% | 53,200 | 1498億604万 | +2.96% | 10.28 | 1.06 |
02/22 | 1,782 | 1,795 | 1,761 | 1,790 | -1.1% | 140,000 | 1481億5072万 | +1.88% | 10.17 | 1.05 |
02/21 | 1,810 | 1,826 | 1,806 | 1,810 | +0.56% | 87,600 | 1498億604万 | +3.02% | 10.28 | 1.06 |
02/20 | 1,790 | 1,805 | 1,785 | 1,800 | +0.67% | 69,500 | 1489億7838万 | +2.51% | 10.22 | 1.06 |
02/19 | 1,798 | 1,799 | 1,779 | 1,788 | -0.33% | 68,300 | 1479億8519万 | +1.82% | 10.16 | 1.05 |
02/18 | 1,789 | 1,801 | 1,778 | 1,794 | +2.75% | 73,600 | 1484億8178万 | +2.16% | 10.19 | 1.05 |
02/15 | 1,777 | 1,778 | 1,739 | 1,746 | -2.24% | 127,700 | 1445億903万 | -0.57% | 9.92 | 1.02 |
02/14 | 1,818 | 1,840 | 1,786 | 1,786 | -2.24% | 161,400 | 1478億1966万 | +1.53% | 10.14 | 1.05 |
02/13 | 1,840 | 1,843 | 1,810 | 1,827 | +1.5% | 244,300 | 1512億1305万 | +3.75% | 10.38 | 1.07 |
02/12 | 1,725 | 1,802 | 1,697 | 1,800 | +8.5% | 358,400 | 1489億7838万 | +2.16% | 10.22 | 1.06 |
02/08 | 1,663 | 1,670 | 1,628 | 1,659 | -1.37% | 177,300 | 1373億840万 | -5.79% | 9.42 | 0.97 |
02/07 | 1,725 | 1,734 | 1,676 | 1,682 | -2.72% | 156,000 | 1392億1202万 | -4.76% | 9.55 | 0.99 |
02/06 | 1,763 | 1,764 | 1,725 | 1,729 | -1.37% | 101,700 | 1431億201万 | -2.32% | 9.82 | 1.01 |
02/05 | 1,766 | 1,776 | 1,748 | 1,753 | -0.45% | 89,900 | 1450億8839万 | -0.85% | 9.96 | 1.03 |
02/04 | 1,739 | 1,766 | 1,729 | 1,761 | +2.8% | 126,800 | 1457億5051万 | -0.11% | 10 | 1.03 |
02/01 | 1,701 | 1,725 | 1,695 | 1,713 | -0.06% | 133,100 | 1417億7776万 | -2.73% | 9.73 | 1.01 |
01/31 | 1,744 | 1,748 | 1,708 | 1,714 | -0.46% | 133,300 | 1418億6052万 | -2.83% | 9.74 | 1.01 |
01/30 | 1,745 | 1,745 | 1,716 | 1,722 | -0.58% | 183,100 | 1425億2265万 | -2.71% | 9.78 | 1.01 |
01/29 | 1,696 | 1,737 | 1,691 | 1,732 | +1.52% | 124,600 | 1433億5031万 | -2.42% | 9.84 | 1.02 |
01/28 | 1,754 | 1,754 | 1,701 | 1,706 | -2.68% | 187,300 | 1411億9840万 | -4.26% | 9.69 | 1 |
01/25 | 1,730 | 1,779 | 1,729 | 1,753 | +1.39% | 126,000 | 1450億8839万 | -2.01% | 9.96 | 1.03 |
01/24 | 1,728 | 1,748 | 1,720 | 1,729 | -0.46% | 120,900 | 1431億201万 | -3.73% | 9.82 | 1.01 |
01/23 | 1,768 | 1,774 | 1,737 | 1,737 | -3.07% | 166,400 | 1437億6413万 | -3.71% | 9.87 | 1.02 |
01/22 | 1,810 | 1,816 | 1,785 | 1,792 | -0.88% | 59,400 | 1483億1625万 | -0.94% | 10.18 | 1.05 |
01/21 | 1,811 | 1,835 | 1,805 | 1,808 | +0.22% | 67,800 | 1496億4050万 | -0.28% | 10.27 | 1.06 |
01/18 | 1,791 | 1,823 | 1,791 | 1,804 | +0.89% | 75,900 | 1493億944万 | -0.72% | 10.25 | 1.06 |
01/17 | 1,786 | 1,801 | 1,776 | 1,788 | +0.51% | 91,200 | 1479億8519万 | -1.87% | 10.16 | 1.05 |
01/16 | 1,803 | 1,805 | 1,773 | 1,779 | -1.06% | 74,000 | 1472億4030万 | -2.68% | 10.1 | 1.04 |
01/15 | 1,765 | 1,802 | 1,756 | 1,798 | +1.07% | 104,700 | 1488億1285万 | -2.02% | 10.21 | 1.05 |
01/11 | 1,821 | 1,829 | 1,777 | 1,779 | -1.88% | 137,800 | 1472億4030万 | -3.63% | 10.1 | 1.04 |
01/10 | 1,791 | 1,821 | 1,788 | 1,813 | +0.28% | 122,900 | 1500億5433万 | -2.32% | 10.3 | 1.06 |
01/09 | 1,865 | 1,867 | 1,806 | 1,808 | -2.22% | 158,400 | 1496億4050万 | -3% | 10.27 | 1.06 |
01/08 | 1,844 | 1,857 | 1,829 | 1,849 | +0.49% | 117,800 | 1530億3390万 | -1.28% | 10.5 | 1.08 |
01/07 | 1,857 | 1,861 | 1,814 | 1,840 | +3.49% | 134,800 | 1522億8901万 | -2.08% | 10.45 | 1.08 |
01/04 | 1,757 | 1,781 | 1,733 | 1,778 | -0.61% | 126,300 | 1471億5753万 | -5.68% | 10.1 | 1.04 |
2018 |
12/28 | 1,786 | 1,798 | 1,770 | 1,789 | +0.51% | 96,700 | 1480億6795万 | -5.49% | 10.16 | 1.05 |
12/27 | 1,731 | 1,780 | 1,715 | 1,780 | +5.76% | 140,900 | 1473億2306万 | -6.37% | 10.11 | 1.04 |
12/26 | 1,667 | 1,694 | 1,660 | 1,683 | +4.4% | 185,700 | 1392億9478万 | -11.88% | 9.56 | 0.99 |
12/25 | 1,646 | 1,653 | 1,605 | 1,612 | -6.01% | 188,600 | 1334億1841万 | -16.13% | 9.16 | 0.95 |
12/21 | 1,778 | 1,780 | 1,704 | 1,715 | -4.14% | 208,900 | 1419億4329万 | -11.51% | 9.74 | 1.01 |
12/20 | 1,859 | 1,859 | 1,783 | 1,789 | -3.87% | 221,800 | 1480億6795万 | -8.3% | 10.16 | 1.05 |
12/19 | 1,859 | 1,864 | 1,829 | 1,861 | +0.11% | 175,900 | 1540億2709万 | -5.05% | 10.57 | 1.09 |
12/18 | 1,888 | 1,890 | 1,859 | 1,859 | -2.05% | 118,700 | 1538億6156万 | -5.49% | 10.56 | 1.09 |
12/17 | 1,887 | 1,902 | 1,875 | 1,898 | +0.53% | 104,200 | 1570億8942万 | -3.9% | 10.78 | 1.11 |