PBR
2018/12/20~2019/05/28
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 |
05/28 | 1,338 | 1,343 | 1,280 | 1,280 | -4.33% | 52,600 | 233億3275万 | -6.02% | 14.73 | 1.33 |
05/27 | 1,338 | 1,342 | 1,305 | 1,338 | +0.07% | 32,000 | 243億9001万 | -2.41% | 15.4 | 1.39 |
05/24 | 1,328 | 1,348 | 1,306 | 1,337 | -0.67% | 40,500 | 243億7178万 | -2.76% | 15.39 | 1.39 |
05/23 | 1,359 | 1,360 | 1,335 | 1,346 | -0.96% | 31,800 | 245億3584万 | -2.53% | 15.49 | 1.4 |
05/22 | 1,384 | 1,384 | 1,356 | 1,359 | -0.73% | 16,400 | 247億7281万 | -2.16% | 15.64 | 1.41 |
05/21 | 1,350 | 1,370 | 1,345 | 1,369 | +0.66% | 32,400 | 249億5510万 | -1.93% | 15.75 | 1.42 |
05/20 | 1,374 | 1,380 | 1,355 | 1,360 | -0.58% | 29,700 | 247億9104万 | -3.2% | 15.65 | 1.41 |
05/17 | 1,353 | 1,373 | 1,340 | 1,368 | +2.32% | 35,300 | 249億3687万 | -3.25% | 15.74 | 1.42 |
05/16 | 1,343 | 1,364 | 1,331 | 1,337 | -0.67% | 37,000 | 243億7178万 | -6.11% | 15.39 | 1.39 |
05/15 | 1,303 | 1,350 | 1,303 | 1,346 | +4.26% | 58,300 | 245億3584万 | -6.2% | 15.49 | 1.4 |
05/14 | 1,260 | 1,295 | 1,253 | 1,291 | -1.15% | 26,900 | 235億3326万 | -10.78% | 14.86 | 1.34 |
05/13 | 1,323 | 1,341 | 1,303 | 1,306 | -1.43% | 21,400 | 238億669万 | -10.61% | 15.03 | 1.36 |
05/10 | 1,301 | 1,343 | 1,301 | 1,325 | +1.22% | 34,800 | 241億5304万 | -9.56% | 15.25 | 1.38 |
05/09 | 1,330 | 1,341 | 1,303 | 1,309 | -1.95% | 49,900 | 238億6138万 | -10.89% | 15.06 | 1.36 |
05/08 | 1,307 | 1,350 | 1,307 | 1,335 | -0.3% | 45,500 | 243億3533万 | -9.43% | 15.36 | 1.39 |
05/07 | 1,305 | 1,353 | 1,304 | 1,339 | +1.06% | 55,000 | 244億824万 | -9.4% | 15.41 | 1.39 |
04/26 | 1,354 | 1,354 | 1,313 | 1,325 | -2.21% | 90,300 | 241億5304万 | -10.41% | 15.25 | 1.38 |
04/25 | 1,358 | 1,360 | 1,316 | 1,355 | +1.65% | 118,500 | 246億9990万 | -8.45% | 15.59 | 1.41 |
04/24 | 1,422 | 1,424 | 1,332 | 1,333 | -7.04% | 203,100 | 242億9887万 | -9.87% | 15.34 | 1.39 |
04/23 | 1,423 | 1,439 | 1,405 | 1,434 | +0.07% | 31,500 | 261億3997万 | -3.04% | 16.5 | 1.49 |
04/22 | 1,448 | 1,486 | 1,424 | 1,433 | -1.04% | 71,800 | 261億2174万 | -2.78% | 16.49 | 1.49 |
04/19 | 1,422 | 1,450 | 1,405 | 1,448 | +1.33% | 80,300 | 263億9517万 | -1.5% | 16.66 | 1.51 |
04/18 | 1,478 | 1,478 | 1,416 | 1,429 | -2.92% | 53,900 | 260億4882万 | -2.39% | 16.44 | 1.49 |
04/17 | 1,477 | 1,494 | 1,453 | 1,472 | +0.34% | 41,200 | 268億3266万 | +0.82% | 16.94 | 1.53 |
04/16 | 1,513 | 1,513 | 1,455 | 1,467 | -2.52% | 32,300 | 267億4152万 | +0.76% | 16.88 | 1.53 |
04/15 | 1,453 | 1,506 | 1,453 | 1,505 | +3.58% | 37,700 | 274億3421万 | +3.79% | 17.32 | 1.57 |
04/12 | 1,496 | 1,502 | 1,446 | 1,453 | -2.29% | 39,400 | 264億8631万 | +0.76% | 16.72 | 1.51 |
04/11 | 1,469 | 1,491 | 1,436 | 1,487 | -3% | 145,000 | 271億609万 | +3.48% | 17.11 | 1.55 |
04/10 | 1,508 | 1,541 | 1,505 | 1,533 | -1.03% | 55,900 | 279億4461万 | +6.98% | 17.64 | 1.59 |
04/09 | 1,592 | 1,593 | 1,548 | 1,549 | -2.39% | 49,900 | 282億3627万 | +8.47% | 17.83 | 1.61 |
04/08 | 1,594 | 1,607 | 1,581 | 1,587 | -0.44% | 36,700 | 289億2896万 | +11.52% | 18.26 | 1.65 |
04/05 | 1,585 | 1,605 | 1,574 | 1,594 | -0.5% | 55,200 | 290億5656万 | +12.57% | 18.34 | 1.66 |
04/04 | 1,616 | 1,629 | 1,598 | 1,602 | -1.35% | 52,400 | 292億239万 | +13.7% | 18.44 | 1.67 |
04/03 | 1,582 | 1,635 | 1,561 | 1,624 | -0.43% | 108,600 | 296億342万 | +15.83% | 18.69 | 1.69 |
04/02 | 1,653 | 1,720 | 1,624 | 1,631 | -0.73% | 282,200 | 297億3102万 | +17.09% | 18.77 | 1.7 |
04/01 | 1,574 | 1,664 | 1,559 | 1,643 | +16.11% | 424,500 | 299億4977万 | +18.89% | 18.91 | 1.71 |
03/29 | 1,429 | 1,456 | 1,406 | 1,415 | -1.19% | 76,100 | 257億9362万 | +3.21% | 16.28 | 1.47 |
03/28 | 1,434 | 1,446 | 1,416 | 1,432 | -0.21% | 85,000 | 261億351万 | +4.53% | 16.48 | 1.49 |
03/27 | 1,408 | 1,451 | 1,408 | 1,435 | +1.56% | 78,400 | 261億5820万 | +4.9% | 16.51 | 1.49 |
03/26 | 1,379 | 1,423 | 1,366 | 1,413 | +2.32% | 81,600 | 257億5717万 | +3.44% | 16.26 | 1.47 |
03/25 | 1,352 | 1,384 | 1,316 | 1,381 | +1.84% | 136,600 | 251億7385万 | +1.25% | 15.89 | 1.44 |
03/22 | 1,316 | 1,362 | 1,316 | 1,356 | +3.04% | 64,200 | 247億1813万 | -0.51% | 15.6 | 1.41 |
03/20 | 1,315 | 1,356 | 1,310 | 1,316 | -0.75% | 54,700 | 239億8898万 | -3.52% | 15.14 | 1.37 |
03/19 | 1,313 | 1,330 | 1,298 | 1,326 | +0.91% | 42,200 | 241億7127万 | -3.07% | 15.26 | 1.38 |
03/18 | 1,319 | 1,319 | 1,278 | 1,314 | -1.05% | 91,100 | 239億5252万 | -4.37% | 15.12 | 1.37 |
03/15 | 1,309 | 1,347 | 1,309 | 1,328 | +0.61% | 59,000 | 242億772万 | -3.84% | 15.28 | 1.38 |
03/14 | 1,334 | 1,344 | 1,316 | 1,320 | -0.68% | 31,500 | 240億6189万 | -4.76% | 15.19 | 1.37 |
03/13 | 1,348 | 1,357 | 1,311 | 1,329 | -1.48% | 37,600 | 242億2595万 | -4.53% | 15.29 | 1.38 |
03/12 | 1,327 | 1,351 | 1,321 | 1,349 | +2.35% | 39,200 | 245億9053万 | -3.37% | 15.52 | 1.4 |
03/11 | 1,296 | 1,325 | 1,287 | 1,318 | +1.15% | 64,900 | 240億2544万 | -5.92% | 15.17 | 1.37 |
03/08 | 1,333 | 1,358 | 1,294 | 1,303 | -3.62% | 66,000 | 237億5201万 | -7.52% | 14.99 | 1.36 |
03/07 | 1,371 | 1,375 | 1,346 | 1,352 | -2.31% | 56,200 | 246億4521万 | -4.38% | 15.56 | 1.41 |
03/06 | 1,400 | 1,408 | 1,374 | 1,384 | -1.14% | 61,300 | 252億2853万 | -2.26% | 15.93 | 1.44 |
03/05 | 1,402 | 1,411 | 1,377 | 1,400 | -1.2% | 71,400 | 255億2019万 | -1.27% | 16.11 | 1.46 |
03/04 | 1,415 | 1,430 | 1,395 | 1,417 | -0.28% | 71,700 | 258億3008万 | -0.14% | 16.31 | 1.47 |
03/01 | 1,402 | 1,429 | 1,394 | 1,421 | +0.5% | 36,500 | 259億299万 | -0.14% | 16.35 | 1.48 |
02/28 | 1,433 | 1,433 | 1,388 | 1,414 | -1.33% | 48,200 | 257億7539万 | -0.98% | 16.27 | 1.47 |
02/27 | 1,384 | 1,436 | 1,384 | 1,433 | +3.17% | 72,000 | 261億2174万 | -0.21% | 16.49 | 1.49 |
02/26 | 1,360 | 1,400 | 1,355 | 1,389 | +1.54% | 43,400 | 253億1968万 | -3.68% | 15.98 | 1.45 |
02/25 | 1,364 | 1,370 | 1,342 | 1,368 | +0.22% | 50,200 | 249億3687万 | -5.59% | 15.74 | 1.42 |
02/22 | 1,368 | 1,386 | 1,363 | 1,365 | -0.94% | 26,900 | 248億8219万 | -5.73% | 15.71 | 1.42 |
02/21 | 1,382 | 1,394 | 1,362 | 1,378 | -0.22% | 42,400 | 251億1916万 | -4.77% | 15.86 | 1.43 |
02/20 | 1,407 | 1,428 | 1,376 | 1,381 | -1% | 68,500 | 251億7385万 | -4.63% | 15.89 | 1.44 |
02/19 | 1,355 | 1,408 | 1,353 | 1,395 | +2.8% | 77,900 | 254億2905万 | -3.73% | 16.05 | 1.45 |
02/18 | 1,374 | 1,377 | 1,335 | 1,357 | -1.17% | 77,000 | 247億3636万 | -6.8% | 15.62 | 1.41 |
02/15 | 1,353 | 1,379 | 1,344 | 1,373 | -0.65% | 88,200 | 250億2802万 | -6.15% | 15.8 | 1.43 |
02/14 | 1,395 | 1,402 | 1,372 | 1,382 | -0.93% | 94,200 | 251億9207万 | -5.99% | 15.9 | 1.44 |
02/13 | 1,474 | 1,484 | 1,384 | 1,395 | -6.75% | 159,100 | 254億2905万 | -5.55% | 16.05 | 1.45 |
02/12 | 1,461 | 1,506 | 1,461 | 1,496 | +1.56% | 86,800 | 272億7015万 | +0.81% | 17.22 | 1.56 |
02/08 | 1,451 | 1,477 | 1,433 | 1,473 | +1.03% | 163,500 | 268億5089万 | -0.87% | 16.95 | 1.53 |
02/07 | 1,451 | 1,465 | 1,413 | 1,458 | -0.41% | 90,000 | 265億7746万 | -2.02% | 16.78 | 1.52 |
02/06 | 1,439 | 1,471 | 1,431 | 1,464 | +1.81% | 66,000 | 266億8683万 | -2.01% | 16.85 | 1.52 |
02/05 | 1,474 | 1,490 | 1,421 | 1,438 | -2.51% | 88,600 | 262億1288万 | -3.81% | 16.55 | 1.5 |
02/04 | 1,490 | 1,498 | 1,431 | 1,475 | -2.12% | 94,900 | 268億8735万 | -1.27% | 16.97 | 1.53 |
02/01 | 1,442 | 1,515 | 1,433 | 1,507 | +4.51% | 125,500 | 274億7066万 | +0.74% | 17.34 | 1.57 |
01/31 | 1,399 | 1,453 | 1,399 | 1,442 | +2.93% | 86,600 | 262億8580万 | -3.74% | 16.59 | 1.5 |
01/30 | 1,426 | 1,454 | 1,400 | 1,401 | -2.44% | 80,300 | 255億3842万 | -6.97% | 16.12 | 1.46 |
01/29 | 1,410 | 1,447 | 1,390 | 1,436 | +0.98% | 159,800 | 261億7643万 | -5.21% | 16.53 | 1.49 |
01/28 | 1,517 | 1,517 | 1,415 | 1,422 | -6.32% | 263,400 | 259億2122万 | -6.75% | 16.36 | 1.48 |
01/25 | 1,567 | 1,580 | 1,506 | 1,518 | -1.75% | 161,100 | 276億7118万 | -1.11% | 17.47 | 1.58 |
01/24 | 1,576 | 1,604 | 1,522 | 1,545 | -4.28% | 316,000 | 281億6336万 | +0.19% | 17.78 | 1.61 |
01/23 | 1,575 | 1,657 | 1,560 | 1,614 | +1.77% | 282,500 | 294億2114万 | +4.2% | 18.57 | 1.68 |
01/22 | 1,547 | 1,599 | 1,502 | 1,586 | +2.59% | 319,400 | 289億1073万 | +2.39% | 18.25 | 1.65 |
01/21 | 1,354 | 1,580 | 1,348 | 1,546 | +14.69% | 579,700 | 281億8158万 | -0.45% | 17.79 | 1.61 |
01/18 | 1,333 | 1,380 | 1,306 | 1,348 | +0.52% | 145,400 | 245億7230万 | -13.59% | 15.51 | 1.4 |
01/17 | 1,392 | 1,399 | 1,301 | 1,341 | -3.94% | 284,100 | 244億4470万 | -14.91% | 15.43 | 1.4 |
01/16 | 1,397 | 1,490 | 1,383 | 1,396 | -1.83% | 251,700 | 254億4728万 | -12.42% | 16.07 | 1.45 |
01/15 | 1,270 | 1,433 | 1,261 | 1,422 | -8.85% | 544,600 | 259億2122万 | -11.62% | 16.36 | 1.48 |
01/11 | 1,537 | 1,575 | 1,524 | 1,560 | +1.17% | 96,000 | 284億3679万 | -3.88% | 17.95 | 1.62 |
01/10 | 1,514 | 1,567 | 1,498 | 1,542 | +0.06% | 106,700 | 281億867万 | -5.51% | 17.75 | 1.6 |
01/09 | 1,599 | 1,608 | 1,538 | 1,541 | -1.91% | 56,400 | 280億9044万 | -6.15% | 17.73 | 1.6 |
01/08 | 1,588 | 1,588 | 1,527 | 1,571 | +0.58% | 78,300 | 286億3730万 | -4.9% | 18.08 | 1.63 |
01/07 | 1,559 | 1,600 | 1,538 | 1,562 | +1.63% | 96,800 | 284億7324万 | -5.9% | 17.98 | 1.62 |
01/04 | 1,477 | 1,554 | 1,472 | 1,537 | 0% | 94,500 | 280億1753万 | -7.85% | 17.69 | 1.6 |
2018 |
12/28 | 1,553 | 1,576 | 1,523 | 1,537 | -3.52% | 69,100 | 280億1753万 | -8.35% | 17.69 | 1.6 |
12/27 | 1,583 | 1,603 | 1,536 | 1,593 | +6.77% | 68,200 | 290億3833万 | -5.52% | 18.33 | 1.66 |
12/26 | 1,400 | 1,508 | 1,400 | 1,492 | +5.82% | 99,000 | 271億9723万 | -11.72% | 17.17 | 1.55 |
12/25 | 1,438 | 1,452 | 1,400 | 1,410 | -7.6% | 87,500 | 257億248万 | -16.86% | 16.23 | 1.47 |
12/21 | 1,494 | 1,540 | 1,471 | 1,526 | -1.68% | 127,900 | 278億1701万 | -10.39% | 17.56 | 1.59 |
12/20 | 1,604 | 1,626 | 1,538 | 1,552 | -6.34% | 129,500 | 282億9096万 | -8.97% | 17.86 | 1.61 |