PBR
2018/12/10~2019/05/17
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 |
05/17 | 1,700 | 1,700 | 1,670 | 1,672 | -1.94% | 1,300 | 458億3415万 | -1.99% | 24.56 | 6.87 |
05/16 | 1,657 | 1,714 | 1,657 | 1,705 | +3.33% | 1,800 | 467億3877万 | -0.35% | 25.05 | 7 |
05/15 | 1,700 | 1,700 | 1,649 | 1,650 | -2.94% | 1,600 | 452億3107万 | -3.68% | 24.24 | 6.78 |
05/14 | 1,745 | 1,745 | 1,570 | 1,700 | -4.76% | 3,300 | 466億171万 | -1.11% | 24.97 | 6.98 |
05/13 | 1,789 | 1,789 | 1,785 | 1,785 | +4.39% | 300 | 489億3179万 | +3.72% | 26.22 | 7.33 |
05/10 | 1,795 | 1,795 | 1,709 | 1,710 | -4.74% | 6,700 | 468億7584万 | -0.52% | 25.12 | 7.02 |
05/09 | 1,709 | 1,795 | 1,709 | 1,795 | +4.3% | 7,400 | 492億592万 | +4.36% | 26.37 | 7.37 |
05/08 | 1,724 | 1,724 | 1,719 | 1,721 | -0.29% | 1,800 | 471億7738万 | +0.53% | 25.28 | 7.07 |
05/07 | 1,724 | 1,726 | 1,644 | 1,726 | +1.29% | 4,800 | 473億1444万 | +0.94% | 25.36 | 7.09 |
04/26 | 1,695 | 1,704 | 1,695 | 1,704 | +1.49% | 500 | 467億1136万 | -0.12% | 25.03 | 7 |
04/25 | 1,713 | 1,723 | 1,670 | 1,679 | +0.3% | 8,100 | 460億2604万 | -1.24% | 24.67 | 6.9 |
04/24 | 1,680 | 1,735 | 1,674 | 1,674 | +0.18% | 7,300 | 458億8898万 | -1.12% | 24.59 | 6.88 |
04/23 | 1,662 | 1,679 | 1,659 | 1,671 | +0.54% | 2,600 | 458億674万 | -0.83% | 24.55 | 6.86 |
04/22 | 1,642 | 1,670 | 1,631 | 1,662 | +1.34% | 2,000 | 453億3188万 | -0.84% | 24.29 | 6.79 |
04/19 | 1,670 | 1,670 | 1,636 | 1,640 | -3.42% | 1,000 | 447億3182万 | -1.5% | 23.97 | 6.7 |
04/18 | 1,675 | 1,698 | 1,666 | 1,698 | +1.56% | 700 | 463億1380万 | +2.72% | 24.82 | 6.94 |
04/17 | 1,687 | 1,691 | 1,672 | 1,672 | +1.33% | 3,000 | 456億463万 | +1.95% | 24.44 | 6.83 |
04/16 | 1,686 | 1,695 | 1,650 | 1,650 | -2.6% | 1,400 | 450億457万 | +1.41% | 24.12 | 6.74 |
04/15 | 1,671 | 1,694 | 1,671 | 1,694 | -0.18% | 1,300 | 462億470万 | +4.83% | 24.76 | 6.92 |
04/12 | 1,695 | 1,735 | 1,695 | 1,697 | -2.36% | 1,200 | 462億8652万 | +5.8% | 24.8 | 6.94 |
04/11 | 1,720 | 1,738 | 1,670 | 1,738 | -0.06% | 1,100 | 474億482万 | +9.17% | 25.4 | 7.1 |
04/10 | 1,670 | 1,780 | 1,670 | 1,739 | +1.7% | 2,200 | 474億3209万 | +10.13% | 25.42 | 7.11 |
04/09 | 1,759 | 1,760 | 1,660 | 1,710 | -3.72% | 2,200 | 466億4110万 | +9.13% | 24.99 | 6.99 |
04/08 | 1,754 | 1,776 | 1,752 | 1,776 | -0.78% | 1,100 | 484億4129万 | +14.07% | 25.96 | 7.26 |
04/05 | 1,794 | 1,838 | 1,759 | 1,790 | +0.28% | 6,200 | 488億2314万 | +15.93% | 26.16 | 7.32 |
04/04 | 1,750 | 1,785 | 1,700 | 1,785 | +2% | 8,600 | 486億8677万 | +16.67% | 26.09 | 7.29 |
04/03 | 1,799 | 1,799 | 1,750 | 1,750 | -2.72% | 1,700 | 477億3212万 | +15.44% | 25.58 | 7.15 |
04/02 | 1,789 | 1,800 | 1,718 | 1,799 | +1.64% | 14,500 | 490億6862万 | +19.61% | 26.3 | 7.35 |
04/01 | 1,737 | 1,770 | 1,730 | 1,770 | +1.9% | 5,600 | 482億7763万 | +18.71% | 25.87 | 7.23 |
03/29 | 1,729 | 1,780 | 1,650 | 1,737 | +0.4% | 14,200 | 473億7754万 | +17.44% | - | 25.23 |
03/28 | 1,560 | 1,744 | 1,542 | 1,730 | +8.13% | 21,700 | 471億8661万 | +17.77% | - | 25.13 |
03/27 | 1,562 | 1,649 | 1,562 | 1,600 | -3.9% | 6,100 | 436億4080万 | +9.59% | - | 23.24 |
03/26 | 1,657 | 1,794 | 1,597 | 1,665 | +2.97% | 32,200 | 454億1371万 | +14.59% | - | 24.18 |
03/25 | 1,605 | 1,940 | 1,605 | 1,617 | +3.79% | 25,000 | 441億448万 | +11.98% | - | 23.49 |
03/22 | 1,480 | 1,563 | 1,435 | 1,558 | +3.87% | 17,600 | 424億9523万 | +8.42% | - | 22.63 |
03/20 | 1,482 | 1,529 | 1,470 | 1,500 | +1.21% | 5,600 | 409億1325万 | +4.68% | - | 21.79 |
03/19 | 1,439 | 1,500 | 1,426 | 1,482 | +2.99% | 7,600 | 404億2229万 | +3.64% | - | 21.52 |
03/18 | 1,370 | 1,455 | 1,361 | 1,439 | +2.79% | 3,100 | 392億4944万 | +0.63% | - | 20.9 |
03/15 | 1,341 | 1,435 | 1,341 | 1,400 | +4.48% | 5,600 | 381億8570万 | -2.23% | - | 20.33 |
03/14 | 1,350 | 1,364 | 1,316 | 1,340 | -0.74% | 1,200 | 365億4917万 | -6.94% | - | 19.46 |
03/13 | 1,394 | 1,394 | 1,350 | 1,350 | -1.03% | 1,500 | 368億2192万 | -6.57% | - | 19.61 |
03/12 | 1,361 | 1,392 | 1,361 | 1,364 | -0.37% | 1,300 | 372億378万 | -6% | - | 19.81 |
03/11 | 1,380 | 1,399 | 1,300 | 1,369 | -1.08% | 4,800 | 373億4016万 | -5.91% | - | 19.88 |
03/08 | 1,390 | 1,418 | 1,384 | 1,384 | -1.14% | 1,600 | 377億4929万 | -5.21% | - | 20.1 |
03/07 | 1,436 | 1,436 | 1,400 | 1,400 | -0.71% | 1,000 | 381億8570万 | -4.24% | - | 20.33 |
03/06 | 1,445 | 1,445 | 1,410 | 1,410 | -2.35% | 4,100 | 384億5845万 | -3.69% | - | 20.48 |
03/05 | 1,461 | 1,461 | 1,444 | 1,444 | -1.77% | 1,100 | 393億8582万 | -1.57% | - | 20.97 |
03/04 | 1,440 | 1,475 | 1,439 | 1,470 | +2.08% | 1,800 | 400億9498万 | 0% | - | 21.35 |
03/01 | 1,437 | 1,440 | 1,430 | 1,440 | +0.21% | 600 | 392億7672万 | -2.11% | - | 20.91 |
02/28 | 1,450 | 1,450 | 1,417 | 1,437 | -0.83% | 3,000 | 391億9489万 | -2.44% | - | 20.87 |
02/27 | 1,426 | 1,449 | 1,400 | 1,449 | +0.98% | 2,300 | 395億2220万 | -1.7% | - | 21.05 |
02/26 | 1,468 | 1,468 | 1,432 | 1,435 | -2.65% | 2,600 | 391億4034万 | -2.65% | - | 20.84 |
02/25 | 1,486 | 1,486 | 1,456 | 1,474 | -1.07% | 11,200 | 402億408万 | -0.07% | - | 21.41 |
02/22 | 1,479 | 1,490 | 1,462 | 1,490 | 0% | 5,600 | 406億4049万 | +1.36% | - | 21.64 |
02/21 | 1,490 | 1,492 | 1,462 | 1,490 | +0.13% | 2,300 | 406億4049万 | +1.71% | - | 21.64 |
02/20 | 1,440 | 1,492 | 1,435 | 1,488 | +3.91% | 3,800 | 405億8594万 | +1.92% | - | 21.61 |
02/19 | 1,477 | 1,477 | 1,429 | 1,432 | +0.21% | 4,700 | 390億5851万 | -1.51% | - | 20.8 |
02/18 | 1,470 | 1,470 | 1,401 | 1,429 | -1.45% | 3,500 | 389億7669万 | -1.79% | - | 20.76 |
02/15 | 1,448 | 1,450 | 1,445 | 1,450 | +0.07% | 1,100 | 395億4947万 | -0.48% | - | 21.06 |
02/14 | 1,470 | 1,479 | 1,440 | 1,449 | +0.14% | 3,000 | 395億2220万 | -0.34% | - | 21.05 |
02/13 | 1,453 | 1,478 | 1,430 | 1,447 | -1.03% | 6,200 | 394億6765万 | -0.34% | - | 21.02 |
02/12 | 1,494 | 1,503 | 1,451 | 1,462 | -2.92% | 5,500 | 398億7678万 | +0.97% | - | 21.23 |
02/08 | 1,722 | 1,722 | 1,506 | 1,506 | -5.99% | 11,900 | 410億7690万 | +4.44% | - | 21.87 |
02/07 | 1,548 | 1,602 | 1,523 | 1,602 | +9.95% | 14,800 | 436億9535万 | +11.64% | - | 23.27 |
02/06 | 1,501 | 1,550 | 1,440 | 1,457 | -2.93% | 4,700 | 397億4040万 | +2.75% | - | 21.16 |
02/05 | 1,460 | 1,510 | 1,460 | 1,501 | +2.81% | 2,000 | 409億4052万 | +6.68% | - | 21.8 |
02/04 | 1,504 | 1,504 | 1,460 | 1,460 | -2.93% | 1,500 | 398億2223万 | +4.43% | - | 21.21 |
02/01 | 1,387 | 1,504 | 1,387 | 1,504 | +5.92% | 700 | 410億2235万 | +8.2% | - | 21.84 |
01/31 | 1,455 | 1,455 | 1,420 | 1,420 | -3.07% | 600 | 387億3121万 | +2.45% | - | 20.62 |
01/30 | 1,509 | 1,509 | 1,465 | 1,465 | -0.41% | 500 | 399億5861万 | +5.62% | - | 21.28 |
01/29 | 1,483 | 1,509 | 1,471 | 1,471 | -2.58% | 700 | 401億2226万 | +5.98% | - | 21.37 |
01/28 | 1,510 | 1,510 | 1,498 | 1,510 | +0.33% | 1,600 | 411億8600万 | +8.95% | - | 21.93 |
01/25 | 1,500 | 1,505 | 1,500 | 1,505 | +0.4% | 21,200 | 410億4963万 | +8.82% | - | 21.86 |
01/24 | 1,479 | 1,499 | 1,478 | 1,499 | +2.32% | 2,300 | 408億8597万 | +8.39% | - | 21.77 |
01/23 | 1,437 | 1,467 | 1,437 | 1,465 | +1.52% | 1,800 | 399億5861万 | +6.47% | - | 21.28 |
01/22 | 1,463 | 1,463 | 1,400 | 1,443 | -1.16% | 2,600 | 393億5854万 | +5.17% | - | 20.96 |
01/21 | 1,355 | 1,461 | 1,355 | 1,460 | +8.15% | 4,000 | 396億4271万 | +6.26% | - | 21.11 |
01/18 | 1,350 | 1,350 | 1,350 | 1,350 | -1.17% | 2,000 | 366億5593万 | -1.39% | - | 19.52 |
01/17 | 1,398 | 1,398 | 1,352 | 1,366 | +1.11% | 700 | 370億9037万 | -0.51% | - | 19.75 |
01/16 | 1,351 | 1,352 | 1,351 | 1,351 | +0.07% | 1,300 | 366億8308万 | -1.96% | - | 19.53 |
01/15 | 1,449 | 1,449 | 1,350 | 1,350 | -6.83% | 1,900 | 366億5593万 | -2.6% | - | 19.52 |
01/10 | 1,449 | 1,456 | 1,449 | 1,449 | -2.03% | 3,600 | 393億4403万 | +3.87% | - | 20.95 |
01/09 | 1,428 | 1,479 | 1,398 | 1,479 | +7.49% | 4,800 | 401億5860万 | +5.49% | - | 21.38 |
01/08 | 1,376 | 1,376 | 1,376 | 1,376 | -1.71% | 900 | 373億6189万 | -2.34% | - | 19.9 |
01/07 | 1,472 | 1,472 | 1,400 | 1,400 | +3.55% | 1,600 | 380億1355万 | -1.55% | - | 20.24 |
01/04 | 1,271 | 1,352 | 1,271 | 1,352 | +3.92% | 2,200 | 367億1023万 | -5.85% | - | 19.55 |
2018 |
12/28 | 1,313 | 1,326 | 1,271 | 1,301 | -3.13% | 5,600 | 353億2545万 | -10.65% | - | 18.81 |
12/27 | 1,350 | 1,383 | 1,313 | 1,343 | +14.59% | 15,600 | 364億6586万 | -9.26% | - | 19.42 |
12/26 | 1,141 | 1,200 | 1,136 | 1,172 | +0.09% | 4,400 | 318億2277万 | -21.92% | - | 16.95 |
12/25 | 1,324 | 1,324 | 1,100 | 1,171 | -8.87% | 21,300 | 317億9562万 | -23.46% | - | 16.93 |
12/21 | 1,297 | 1,304 | 1,219 | 1,285 | +1.42% | 32,900 | 348億9101万 | -17.52% | - | 18.58 |
12/20 | 1,361 | 1,398 | 1,267 | 1,267 | -9.5% | 6,400 | 344億227万 | -19.91% | - | 18.32 |
12/19 | 1,451 | 1,451 | 1,400 | 1,400 | -3.51% | 2,000 | 380億1355万 | -12.88% | - | 20.24 |
12/18 | 1,561 | 1,631 | 1,420 | 1,451 | -2.62% | 30,500 | 393億9833万 | -10.82% | - | 20.98 |
12/17 | 1,406 | 1,564 | 1,406 | 1,490 | +5.52% | 11,600 | 404億5728万 | -9.42% | - | 21.54 |
12/14 | 1,490 | 1,490 | 1,410 | 1,412 | -2.01% | 3,100 | 383億3938万 | -14.84% | - | 20.42 |
12/13 | 1,374 | 1,490 | 1,361 | 1,441 | -3.55% | 12,300 | 391億2681万 | -14.23% | - | 20.84 |
12/12 | 1,311 | 1,494 | 1,310 | 1,494 | +11.41% | 5,400 | 405億6589万 | -12.17% | - | 21.6 |
12/11 | 1,350 | 1,390 | 1,311 | 1,341 | -0.59% | 7,000 | 364億1155万 | -21.85% | - | 19.39 |
12/10 | 1,378 | 1,378 | 1,220 | 1,349 | -9.46% | 10,900 | 366億2877万 | -22.38% | - | 19.5 |