PBR
2018/10/30~2019/03/29
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 1,087 | 1,087 | 1,066 | 1,085 | +2.17% | 2,600 | 155億7775万 | +7.06% | 11.1 | 1.03 |
03/28 | 1,075 | 1,075 | 1,060 | 1,062 | -1.26% | 2,400 | 152億4738万 | +5.52% | 10.87 | 1.01 |
03/27 | 1,094 | 1,100 | 1,075 | 1,075 | +0.56% | 7,000 | 154億4130万 | +7.39% | 11.01 | 1.02 |
03/26 | 1,050 | 1,069 | 1,050 | 1,069 | +1.86% | 6,600 | 153億5511万 | +7.44% | 10.95 | 1.02 |
03/25 | 1,031 | 1,052 | 1,027 | 1,050 | +0.19% | 5,000 | 150億7501万 | +6.01% | 10.75 | 1 |
03/22 | 1,066 | 1,066 | 1,041 | 1,048 | -2.47% | 3,600 | 150億4629万 | +6.45% | 10.72 | 1 |
03/20 | 1,077 | 1,077 | 1,061 | 1,074 | +1.03% | 5,200 | 154億2693万 | +9.7% | 11 | 1.02 |
03/19 | 1,077 | 1,092 | 1,052 | 1,063 | +3.51% | 14,000 | 152億6893万 | +9.47% | 10.88 | 1.01 |
03/18 | 1,020 | 1,027 | 1,007 | 1,027 | +0.69% | 1,400 | 147億5182万 | +6.54% | 10.52 | 0.98 |
03/15 | 1,006 | 1,020 | 1,006 | 1,020 | +1.44% | 1,000 | 146億5128万 | +6.36% | 10.44 | 0.97 |
03/14 | 1,025 | 1,028 | 1,006 | 1,006 | +0.55% | 2,400 | 144億4300万 | +5.4% | 10.29 | 0.96 |
03/13 | 1,020 | 1,020 | 1,000 | 1,000 | -3.94% | 2,400 | 143億6400万 | +5.37% | 10.24 | 0.95 |
03/12 | 1,023 | 1,063 | 1,023 | 1,041 | +1.81% | 4,400 | 149億5292万 | +10.28% | 10.66 | 0.99 |
03/11 | 975 | 1,023 | 975 | 1,023 | +4.87% | 7,600 | 146億8719万 | +8.89% | 10.47 | 0.97 |
03/08 | 1,005 | 1,026 | 975 | 975 | -3.37% | 8,200 | 140億490万 | +4.5% | 9.98 | 0.93 |
03/07 | 1,065 | 1,065 | 1,009 | 1,009 | -5.26% | 12,400 | 144億9327万 | +8.61% | 10.33 | 0.96 |
03/06 | 968 | 1,075 | 968 | 1,065 | +10.65% | 24,200 | 152億9766万 | +15.38% | 10.9 | 1.02 |
03/05 | 960 | 965 | 950 | 963 | -0.1% | 4,800 | 138億2535万 | +5.08% | 9.85 | 0.92 |
03/04 | 978 | 978 | 961 | 964 | -1.28% | 3,400 | 138億3971万 | +5.53% | 9.86 | 0.92 |
03/01 | 991 | 992 | 976 | 976 | -0.86% | 1,000 | 140億1926万 | +7.37% | 9.99 | 0.93 |
02/28 | 990 | 998 | 970 | 985 | +3.04% | 14,600 | 141億4135万 | +8.78% | 10.08 | 0.94 |
02/27 | 950 | 957 | 950 | 956 | +2.14% | 7,200 | 137億2480万 | +6.17% | 9.78 | 0.91 |
02/26 | 928 | 940 | 927 | 936 | +1.08% | 2,400 | 134億3752万 | +4.29% | 9.58 | 0.89 |
02/25 | 942 | 942 | 915 | 926 | -0.11% | 3,000 | 132億9388万 | +3.52% | 9.48 | 0.88 |
02/22 | 930 | 930 | 926 | 927 | +0.16% | 2,600 | 133億824万 | +3.87% | 9.49 | 0.88 |
02/21 | 932 | 932 | 918 | 925 | -0.7% | 6,000 | 132億8670万 | +3.93% | 9.47 | 0.88 |
02/20 | 932 | 950 | 931 | 932 | +0.38% | 7,600 | 133億8006万 | +5.02% | 9.54 | 0.89 |
02/19 | 949 | 950 | 926 | 928 | +0.32% | 6,800 | 133億2979万 | +4.86% | 9.5 | 0.88 |
02/18 | 913 | 931 | 912 | 925 | +1.2% | 13,800 | 132億8670万 | +4.88% | 9.47 | 0.88 |
02/15 | 919 | 919 | 900 | 914 | -0.54% | 5,800 | 131億2869万 | +3.98% | 9.36 | 0.87 |
02/14 | 891 | 919 | 891 | 919 | +3.9% | 13,800 | 132億51万 | +5.03% | 9.41 | 0.88 |
02/13 | 890 | 893 | 868 | 885 | -0.62% | 8,000 | 127億495万 | +1.55% | 9.06 | 0.84 |
02/12 | 888 | 890 | 886 | 890 | +0.45% | 3,600 | 127億8396万 | +2.53% | 9.11 | 0.85 |
02/08 | 881 | 895 | 881 | 886 | -0.17% | 1,600 | 127億2650万 | +2.31% | 9.07 | 0.84 |
02/07 | 892 | 892 | 888 | 888 | -0.5% | 1,000 | 127億4805万 | +3.08% | 9.09 | 0.85 |
02/06 | 886 | 892 | 886 | 892 | +0.68% | 1,600 | 128億1268万 | +4.21% | 9.13 | 0.85 |
02/05 | 877 | 886 | 877 | 886 | -0.95% | 2,000 | 127億2650万 | +4.36% | 9.07 | 0.84 |
02/04 | 899 | 899 | 895 | 895 | +1.65% | 400 | 128億4859万 | +6.24% | 9.16 | 0.85 |
02/01 | 879 | 890 | 879 | 880 | +0.28% | 800 | 126億4032万 | +5.26% | 9.01 | 0.84 |
01/31 | 877 | 878 | 866 | 878 | +0.8% | 4,800 | 126億441万 | +5.47% | 8.98 | 0.84 |
01/30 | 875 | 876 | 865 | 871 | -1.75% | 4,400 | 125億386万 | +4.88% | 8.91 | 0.83 |
01/29 | 881 | 886 | 881 | 886 | +1.08% | 1,000 | 127億2650万 | +6.88% | 9.07 | 0.84 |
01/28 | 852 | 885 | 852 | 877 | +0.57% | 4,800 | 125億9004万 | +6.11% | 8.97 | 0.84 |
01/25 | 880 | 881 | 872 | 872 | 0% | 5,800 | 125億1822万 | +5.64% | 8.92 | 0.83 |
01/24 | 870 | 872 | 864 | 872 | +0.23% | 1,600 | 125億1822万 | +5.89% | 8.92 | 0.83 |
01/23 | 860 | 870 | 860 | 870 | +0.58% | 2,000 | 124億8949万 | +5.91% | 8.9 | 0.83 |
01/22 | 867 | 872 | 865 | 865 | -0.86% | 4,000 | 124億1767万 | +5.68% | 8.85 | 0.82 |
01/21 | 868 | 882 | 864 | 872 | +0.58% | 8,000 | 125億2540万 | +6.6% | 8.93 | 0.83 |
01/18 | 885 | 885 | 850 | 867 | -0.8% | 7,200 | 124億5358万 | +6.12% | 8.88 | 0.83 |
01/17 | 862 | 874 | 858 | 874 | +1.86% | 8,200 | 125億5413万 | +7.11% | 8.95 | 0.83 |
01/16 | 850 | 887 | 850 | 858 | -1.32% | 4,400 | 123億2431万 | +5.28% | 8.78 | 0.82 |
01/15 | 856 | 890 | 856 | 870 | +0.23% | 14,400 | 124億8949万 | +6.56% | 8.9 | 0.83 |
01/11 | 877 | 889 | 860 | 868 | +2% | 30,200 | 124億6077万 | +6.18% | 8.88 | 0.83 |
01/10 | 814 | 863 | 814 | 851 | +4.74% | 16,800 | 122億1658万 | +3.97% | 8.71 | 0.81 |
01/09 | 825 | 827 | 800 | 812 | -1.87% | 32,800 | 116億6356万 | -1.1% | 8.31 | 0.77 |
01/08 | 809 | 838 | 809 | 828 | +2.73% | 18,600 | 118億8621万 | +0.42% | 8.47 | 0.79 |
01/07 | 816 | 837 | 801 | 806 | -2.07% | 60,600 | 115億7020万 | -2.48% | 8.25 | 0.77 |
01/04 | 765 | 848 | 743 | 823 | +5.45% | 32,600 | 118億1439万 | -1.02% | 8.42 | 0.78 |
2018 |
12/28 | 782 | 795 | 760 | 780 | +2.16% | 12,200 | 112億392万 | -6.47% | 7.99 | 0.74 |
12/27 | 751 | 796 | 751 | 764 | +6.34% | 26,400 | 109億6691万 | -9.22% | 7.82 | 0.73 |
12/26 | 703 | 732 | 703 | 718 | +2.72% | 22,600 | 103億1335万 | -15.43% | 7.35 | 0.68 |
12/25 | 705 | 725 | 687 | 699 | -5.73% | 45,200 | 100億4043万 | -18.72% | 7.16 | 0.67 |
12/21 | 734 | 800 | 734 | 742 | -6.02% | 59,600 | 106億5090万 | -14.87% | 7.59 | 0.71 |
12/20 | 800 | 822 | 786 | 789 | -2.95% | 16,000 | 113億3319万 | -10.24% | 8.08 | 0.75 |
12/19 | 800 | 838 | 797 | 813 | -4.13% | 23,000 | 116億7793万 | -8.03% | 8.32 | 0.77 |
12/18 | 824 | 848 | 800 | 848 | +4.95% | 27,000 | 121億8067万 | -4.72% | 8.68 | 0.81 |
12/17 | 821 | 843 | 808 | 808 | -5.16% | 23,600 | 116億611万 | -9.72% | 8.27 | 0.77 |
12/14 | 857 | 865 | 815 | 852 | +1.25% | 40,400 | 122億3812万 | -6.06% | 8.72 | 0.81 |
12/13 | 810 | 865 | 810 | 842 | +3.76% | 11,200 | 120億8730万 | -8.13% | 8.62 | 0.8 |
12/12 | 801 | 826 | 801 | 811 | +0.87% | 16,600 | 116億4920万 | -12.23% | 8.3 | 0.77 |
12/11 | 832 | 842 | 800 | 804 | -5.24% | 44,800 | 115億4865万 | -13.92% | 8.23 | 0.77 |
12/10 | 845 | 850 | 827 | 849 | +0.41% | 38,200 | 121億8785万 | -10.21% | 8.69 | 0.81 |
12/07 | 850 | 870 | 844 | 845 | -0.59% | 10,400 | 121億3758万 | -11.43% | 8.65 | 0.81 |
12/06 | 851 | 866 | 830 | 850 | -0.06% | 15,800 | 122億940万 | -11.73% | 8.7 | 0.81 |
12/05 | 866 | 871 | 850 | 851 | -3.46% | 54,200 | 122億1658万 | -12.41% | 8.71 | 0.81 |
12/04 | 900 | 905 | 881 | 881 | -2.6% | 31,200 | 126億5468万 | -9.83% | 9.02 | 0.84 |
12/03 | 901 | 927 | 890 | 905 | +0.95% | 39,600 | 129億9223万 | -7.89% | 9.26 | 0.86 |
11/30 | 903 | 921 | 880 | 896 | -1.59% | 30,200 | 128億7014万 | -9.13% | 9.17 | 0.85 |
11/29 | 902 | 920 | 894 | 911 | +3.29% | 18,600 | 130億7842万 | -8.31% | 9.32 | 0.87 |
11/28 | 899 | 918 | 882 | 882 | -1.62% | 46,200 | 126億6186万 | -12.11% | 9.03 | 0.84 |
11/27 | 944 | 944 | 896 | 896 | -3.08% | 52,200 | 128億7014万 | -11.64% | 9.17 | 0.85 |
11/26 | 906 | 925 | 906 | 925 | +2.1% | 4,600 | 132億7951万 | -9.89% | 9.47 | 0.88 |
11/22 | 926 | 948 | 906 | 906 | -4.08% | 12,200 | 130億660万 | -12.68% | 9.27 | 0.86 |
11/21 | 919 | 944 | 918 | 944 | -1.51% | 13,600 | 135億5961万 | -10.18% | 9.67 | 0.9 |
11/20 | 991 | 991 | 941 | 959 | -2.79% | 12,400 | 137億6789万 | -9.66% | 9.81 | 0.91 |
11/19 | 965 | 999 | 937 | 986 | -0.85% | 20,400 | 141億6290万 | -7.68% | 10.1 | 0.94 |
11/16 | 926 | 1,003 | 924 | 995 | +6.02% | 20,200 | 142億8499万 | -7.49% | 10.18 | 0.95 |
11/15 | 895 | 938 | 895 | 938 | +2.51% | 9,000 | 134億7343万 | -13.39% | 9.6 | 0.89 |
11/14 | 946 | 952 | 915 | 915 | -4.59% | 34,200 | 131億4306万 | -16.29% | 9.37 | 0.87 |
11/13 | 962 | 972 | 946 | 959 | -2.29% | 10,800 | 137億7507万 | -13.29% | 9.82 | 0.91 |
11/12 | 975 | 993 | 959 | 982 | -10.32% | 48,000 | 140億9826万 | -12.13% | 10.05 | 0.94 |
11/09 | 1,090 | 1,100 | 1,079 | 1,095 | +1.39% | 9,000 | 157億2139万 | -2.97% | 11.21 | 1.04 |
11/08 | 1,052 | 1,082 | 1,050 | 1,080 | +3.3% | 11,600 | 155億593万 | -4.89% | 11.05 | 1.03 |
11/07 | 1,041 | 1,053 | 1,041 | 1,045 | 0% | 2,400 | 150億1038万 | -8.49% | 10.7 | 1 |
11/06 | 1,081 | 1,081 | 1,045 | 1,045 | -3.46% | 3,200 | 150億1038万 | -9.21% | 10.7 | 1 |
11/05 | 1,085 | 1,085 | 1,083 | 1,083 | -0.18% | 2,800 | 155億4903万 | -6.6% | 11.08 | 1.03 |
11/02 | 1,055 | 1,087 | 1,050 | 1,085 | +2.8% | 3,400 | 155億7775万 | -6.99% | 11.1 | 1.03 |
11/01 | 1,036 | 1,058 | 1,025 | 1,055 | -0.38% | 3,200 | 151億5402万 | -10.14% | 10.8 | 1.01 |
10/31 | 1,025 | 1,069 | 1,003 | 1,059 | +5.64% | 7,000 | 152億1147万 | -10.48% | 10.84 | 1.01 |
10/30 | 999 | 1,015 | 998 | 1,003 | +0.2% | 7,400 | 143億9991万 | -16.04% | 10.26 | 0.96 |