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 |
---|
2019 |
03/29 | 900 | 918 | 887 | 901 | 0% | 621,500 | 375億1079万 | +7.52% | 19.23 | 1.32 |
03/28 | 900 | 905 | 861 | 901 | +0.22% | 828,700 | 375億1079万 | +8.03% | 19.23 | 1.32 |
03/27 | 850 | 900 | 850 | 899 | +7.28% | 792,800 | 374億2752万 | +8.57% | 19.19 | 1.32 |
03/26 | 840 | 849 | 833 | 838 | +1.09% | 208,700 | 348億8795万 | +1.95% | 17.89 | 1.23 |
03/25 | 830 | 838 | 824 | 829 | -3.27% | 291,100 | 345億1325万 | +1.22% | 17.7 | 1.21 |
03/22 | 875 | 878 | 851 | 857 | -1.38% | 312,100 | 356億7896万 | +5.02% | 18.29 | 1.26 |
03/20 | 846 | 878 | 837 | 869 | +3.82% | 612,700 | 361億7855万 | +7.02% | 18.55 | 1.27 |
03/19 | 848 | 851 | 821 | 837 | -1.06% | 295,900 | 348億4631万 | +3.72% | 17.87 | 1.23 |
03/18 | 830 | 847 | 826 | 846 | +2.79% | 351,800 | 352億2101万 | +5.09% | 18.06 | 1.24 |
03/15 | 824 | 832 | 814 | 823 | -0.72% | 323,000 | 342億6346万 | +2.88% | 17.57 | 1.21 |
03/14 | 841 | 852 | 826 | 829 | -0.36% | 408,100 | 345億1325万 | +4.15% | 17.7 | 1.21 |
03/13 | 809 | 842 | 808 | 832 | +3.61% | 519,100 | 346億3815万 | +5.05% | 17.76 | 1.22 |
03/12 | 789 | 813 | 785 | 803 | +4.15% | 643,900 | 334億3081万 | +1.77% | 17.14 | 1.18 |
03/11 | 776 | 792 | 761 | 771 | -0.64% | 530,200 | 320億9858万 | -2.03% | 16.46 | 1.13 |
03/08 | 815 | 819 | 770 | 776 | -6.95% | 1,056,000 | 323億674万 | -1.15% | 16.56 | 1.14 |
03/07 | 880 | 880 | 828 | 834 | -5.23% | 846,800 | 347億2142万 | +6.51% | 17.8 | 1.22 |
03/06 | 899 | 910 | 874 | 880 | +1.27% | 1,126,900 | 366億3651万 | +13.11% | 18.78 | 1.29 |
03/05 | 846 | 872 | 846 | 869 | +1.4% | 566,500 | 361億7855万 | +12.42% | 18.55 | 1.27 |
03/04 | 847 | 866 | 830 | 857 | +1.3% | 511,800 | 356億7896万 | +11.44% | 18.29 | 1.26 |
03/01 | 829 | 855 | 827 | 846 | +2.05% | 499,600 | 352億2101万 | +10.59% | 18.06 | 1.24 |
02/28 | 834 | 872 | 825 | 829 | +0.97% | 1,236,800 | 345億1325万 | +8.65% | 17.7 | 1.21 |
02/27 | 787 | 834 | 785 | 821 | +5.12% | 1,046,800 | 341億8020万 | +7.6% | 17.53 | 1.2 |
02/26 | 815 | 817 | 774 | 781 | -4.87% | 453,500 | 325億1490万 | +2.36% | 16.67 | 1.14 |
02/25 | 813 | 825 | 801 | 821 | +1.99% | 567,600 | 341億8020万 | +7.46% | 17.53 | 1.2 |
02/22 | 818 | 823 | 776 | 805 | -0.49% | 789,200 | 335億1408万 | +5.23% | 17.18 | 1.18 |
02/21 | 752 | 820 | 750 | 809 | +8.59% | 1,236,900 | 336億8061万 | +5.48% | 17.27 | 1.19 |
02/20 | 750 | 750 | 735 | 745 | -0.27% | 144,100 | 310億1613万 | -3.12% | 15.9 | 1.09 |
02/19 | 762 | 769 | 747 | 747 | -1.58% | 219,700 | 310億9940万 | -3.49% | 15.95 | 1.09 |
02/18 | 761 | 769 | 744 | 759 | +1.2% | 236,500 | 315億9899万 | -2.06% | 16.2 | 1.11 |
02/15 | 753 | 753 | 731 | 750 | -1.7% | 241,100 | 312億2430万 | -3.23% | 16.01 | 1.1 |
02/14 | 736 | 770 | 736 | 763 | +3.67% | 523,000 | 317億6552万 | -1.42% | 16.29 | 1.12 |
02/13 | 783 | 792 | 730 | 736 | -6.36% | 698,000 | 306億4144万 | -4.54% | 15.71 | 1.08 |
02/12 | 766 | 833 | 746 | 786 | +9.02% | 1,014,500 | 327億2306万 | +2.21% | 16.78 | 1.15 |
02/08 | 717 | 740 | 704 | 721 | -0.28% | 364,400 | 300億1696万 | -5.63% | 15.39 | 1.06 |
02/07 | 740 | 745 | 716 | 723 | -2.3% | 230,000 | 301億22万 | -5.12% | 15.43 | 1.06 |
02/06 | 756 | 758 | 726 | 740 | -1.86% | 278,900 | 308億797万 | -2.63% | 15.8 | 1.08 |
02/05 | 767 | 775 | 748 | 754 | -0.13% | 338,700 | 313億9082万 | -0.26% | 16.1 | 1.1 |
02/04 | 725 | 763 | 725 | 755 | +5.59% | 440,200 | 314億3246万 | +0.53% | 16.12 | 1.11 |
02/01 | 721 | 734 | 712 | 715 | -0.83% | 250,200 | 297億6716万 | -4.28% | 15.26 | 1.05 |
01/31 | 723 | 729 | 711 | 721 | +1.69% | 242,000 | 300億1696万 | -3.09% | 15.39 | 1.06 |
01/30 | 740 | 749 | 701 | 709 | -7.68% | 781,500 | 295億1737万 | -4.58% | 15.13 | 1.04 |
01/29 | 750 | 772 | 737 | 768 | +1.86% | 460,700 | 319億7368万 | +3.5% | 16.39 | 1.13 |
01/28 | 783 | 785 | 753 | 754 | -2.96% | 267,800 | 313億9082万 | +2.17% | 16.1 | 1.1 |
01/25 | 780 | 794 | 775 | 777 | -1.4% | 383,600 | 323億4837万 | +5.43% | 16.59 | 1.14 |
01/24 | 821 | 821 | 784 | 788 | -3.9% | 538,100 | 328億633万 | +7.21% | 16.82 | 1.15 |
01/23 | 813 | 833 | 813 | 820 | -0.36% | 257,700 | 341億3856万 | +12.18% | 17.5 | 1.2 |
01/22 | 822 | 845 | 814 | 823 | +1.23% | 453,700 | 342億6346万 | +13.2% | 17.57 | 1.21 |
01/21 | 862 | 867 | 809 | 813 | -4.47% | 519,900 | 338億4714万 | +12.6% | 17.35 | 1.19 |
01/18 | 846 | 871 | 830 | 851 | +0.83% | 598,100 | 354億2917万 | +18.36% | 18.17 | 1.25 |
01/17 | 856 | 872 | 806 | 844 | -2.2% | 1,139,700 | 351億3774万 | +18.21% | 18.02 | 1.24 |
01/16 | 858 | 888 | 853 | 863 | +0.58% | 1,209,300 | 359億2876万 | +21.55% | 18.42 | 1.26 |
01/15 | 785 | 863 | 779 | 858 | +8.75% | 1,146,100 | 357億2059万 | +21.53% | 18.32 | 1.26 |
01/11 | 752 | 799 | 743 | 789 | +5.06% | 883,600 | 328億4796万 | +12.39% | 16.84 | 1.16 |
01/10 | 730 | 754 | 707 | 751 | +3.59% | 517,600 | 312億6593万 | +7.44% | 16.03 | 1.1 |
01/09 | 710 | 731 | 702 | 725 | +3.13% | 307,900 | 301億8349万 | +4.17% | 15.48 | 1.06 |
01/08 | 675 | 715 | 675 | 703 | +3.53% | 303,600 | 292億6757万 | +1.3% | 15.01 | 1.03 |
01/07 | 692 | 696 | 674 | 679 | +1.95% | 230,700 | 282億6839万 | -2.02% | 14.49 | 1 |
01/04 | 653 | 667 | 632 | 666 | -0.6% | 235,600 | 277億2717万 | -3.76% | 14.22 | 0.98 |
2018 |
12/28 | 671 | 673 | 656 | 670 | -0.89% | 195,100 | 278億9370万 | -3.32% | 14.3 | 0.98 |
12/27 | 670 | 678 | 653 | 676 | +5.79% | 237,800 | 281億4350万 | -2.45% | 14.43 | 0.99 |
12/26 | 632 | 662 | 632 | 639 | +1.91% | 256,000 | 266億310万 | -7.66% | 13.64 | 0.94 |
12/25 | 615 | 633 | 606 | 627 | -2.79% | 402,500 | 261億351万 | -9.39% | 13.38 | 0.92 |
12/21 | 647 | 656 | 633 | 645 | -1.23% | 501,200 | 268億5289万 | -6.79% | 13.77 | 0.95 |
12/20 | 677 | 678 | 645 | 653 | -3.83% | 287,400 | 271億8595万 | -5.77% | 13.94 | 0.96 |
12/19 | 673 | 688 | 656 | 679 | -0.59% | 209,100 | 282億6839万 | -1.88% | 14.49 | 1 |
12/18 | 666 | 700 | 662 | 683 | +1.04% | 359,400 | 284億3492万 | -1.16% | 14.58 | 1 |
12/17 | 704 | 710 | 674 | 676 | -5.85% | 317,000 | 281億4350万 | -1.74% | 14.43 | 0.99 |
12/14 | 727 | 732 | 701 | 718 | -0.97% | 190,000 | 298億9206万 | +5.28% | 15.33 | 1.05 |
12/13 | 711 | 733 | 708 | 725 | +1.97% | 202,300 | 301億8349万 | +7.57% | 15.48 | 1.06 |
12/12 | 707 | 718 | 697 | 711 | +1.14% | 250,700 | 296億63万 | +6.92% | 15.18 | 1.04 |
12/11 | 710 | 728 | 699 | 703 | -0.99% | 271,900 | 292億6757万 | +6.84% | 15.01 | 1.03 |
12/10 | 728 | 748 | 708 | 710 | -3.79% | 383,100 | 295億5900万 | +9.23% | 15.16 | 1.04 |
12/07 | 742 | 759 | 726 | 738 | +1.51% | 326,300 | 307億2471万 | +14.77% | 15.75 | 1.08 |
12/06 | 736 | 738 | 719 | 727 | -2.28% | 322,900 | 302億6675万 | +14.85% | 15.52 | 1.07 |
12/05 | 731 | 755 | 717 | 744 | -2.11% | 455,800 | 309億7450万 | +19.23% | 15.88 | 1.09 |
12/04 | 747 | 773 | 739 | 760 | +2.01% | 813,400 | 316億4062万 | +23.58% | 16.22 | 1.11 |
12/03 | 719 | 747 | 713 | 745 | +4.78% | 486,500 | 310億1613万 | +23.34% | 15.9 | 1.09 |
11/30 | 687 | 718 | 687 | 711 | +3.49% | 525,600 | 296億63万 | +19.7% | 15.18 | 1.04 |
11/29 | 684 | 698 | 677 | 687 | +1.18% | 421,500 | 286億145万 | +17.24% | 14.66 | 1.01 |
11/28 | 659 | 680 | 655 | 679 | +2.57% | 297,300 | 282億6839万 | +17.07% | 14.49 | 1 |
11/27 | 679 | 680 | 655 | 662 | -2.22% | 259,100 | 275億6064万 | +15.13% | 14.13 | 0.97 |
11/26 | 678 | 692 | 673 | 677 | -0.15% | 433,200 | 281億8513万 | +18.56% | 14.45 | 0.99 |
11/22 | 678 | 684 | 654 | 678 | +1.04% | 553,300 | 282億2676万 | +19.79% | 14.47 | 0.99 |
11/21 | 640 | 675 | 636 | 671 | +3.71% | 635,200 | 279億3534万 | +19.4% | 14.32 | 0.98 |
11/20 | 658 | 662 | 635 | 647 | -0.15% | 385,600 | 269億3616万 | +15.95% | 13.81 | 0.95 |
11/19 | 632 | 654 | 631 | 648 | +2.69% | 306,000 | 269億7779万 | +16.97% | 13.83 | 0.95 |
11/16 | 650 | 669 | 628 | 631 | -3.22% | 434,400 | 262億7004万 | +14.73% | 13.47 | 0.92 |
11/15 | 630 | 655 | 620 | 652 | +1.88% | 604,300 | 271億4432万 | +19.2% | 13.92 | 0.96 |
11/14 | 642 | 661 | 631 | 640 | -0.31% | 667,800 | 266億4473万 | +17.86% | 13.66 | 0.94 |
11/13 | 609 | 645 | 581 | 642 | +4.22% | 1,676,100 | 267億2800万 | +19.11% | 13.7 | 0.94 |
11/12 | 616 | 616 | 616 | 616 | +19.38% | 73,900 | 256億4555万 | +14.93% | 13.15 | 0.9 |
11/09 | 518 | 520 | 513 | 516 | -1.34% | 76,000 | 214億8231万 | -3.37% | 11.01 | 0.76 |
11/08 | 522 | 529 | 520 | 523 | +0.97% | 103,800 | 217億7374万 | -2.61% | 11.16 | 0.77 |
11/07 | 517 | 526 | 513 | 518 | +0.19% | 114,400 | 215億6558万 | -3.9% | 11.06 | 0.76 |
11/06 | 525 | 525 | 509 | 517 | -0.19% | 70,700 | 215億2395万 | -4.61% | 11.04 | 0.76 |
11/05 | 517 | 523 | 513 | 518 | -0.38% | 64,900 | 215億6558万 | -5.13% | 11.06 | 0.76 |
11/02 | 511 | 520 | 503 | 520 | +3.38% | 149,500 | 216億4884万 | -5.63% | 11.1 | 0.76 |
11/01 | 502 | 512 | 500 | 503 | +0.2% | 103,000 | 209億4109万 | -9.04% | 10.74 | 0.74 |
10/31 | 513 | 517 | 498 | 502 | -0.4% | 163,400 | 208億9946万 | -10.04% | 10.72 | 0.74 |
10/30 | 487 | 513 | 481 | 504 | +3.28% | 419,200 | 209億8272万 | -10.16% | 10.76 | 0.74 |