PBR
2018/12/13~2019/05/21
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2019 |
05/21 | 697 | 700 | 691 | 696 | -0.22% | 380,800 | 1318億5391万 | +4.66% | 107.88 | 7 |
05/20 | 687 | 698 | 685 | 698 | +1.53% | 350,400 | 1321億3808万 | +5.2% | 108.12 | 7.02 |
05/17 | 675 | 687 | 673 | 687 | +2.38% | 401,200 | 1301億4891万 | +3.93% | 106.49 | 6.91 |
05/16 | 672 | 674 | 663 | 671 | +0.22% | 247,600 | 1271億1778万 | +1.51% | 104.01 | 6.75 |
05/15 | 669 | 675 | 661 | 670 | +0.83% | 206,200 | 1268億3361万 | +1.44% | 103.78 | 6.73 |
05/14 | 651 | 665 | 651 | 664 | -0.45% | 429,600 | 1257億9166万 | +0.61% | 102.92 | 6.68 |
05/13 | 666 | 673 | 665 | 667 | +0.38% | 262,200 | 1263億6000万 | +0.91% | 103.39 | 6.71 |
05/10 | 665 | 677 | 663 | 665 | -0.3% | 302,800 | 1258億8639万 | +0.38% | 103 | 6.68 |
05/09 | 670 | 670 | 664 | 667 | -0.74% | 306,000 | 1262億6528万 | +0.68% | 103.31 | 6.7 |
05/08 | 675 | 675 | 668 | 672 | -1.61% | 327,800 | 1272億1250万 | +1.28% | 104.09 | 6.75 |
05/07 | 666 | 683 | 666 | 683 | +2.48% | 550,600 | 1292億9640万 | +2.79% | 105.79 | 6.87 |
04/26 | 666 | 669 | 661 | 666 | +0.08% | 265,400 | 1261億7055万 | +0.45% | 103.23 | 6.7 |
04/25 | 654 | 666 | 652 | 666 | +1.91% | 324,600 | 1260億7583万 | +0.38% | 103.16 | 6.69 |
04/24 | 657 | 658 | 651 | 653 | -0.15% | 248,200 | 1237億777万 | -1.66% | 101.22 | 6.57 |
04/23 | 649 | 656 | 648 | 654 | +0.85% | 228,800 | 1238億9721万 | -1.8% | 101.37 | 6.58 |
04/22 | 650 | 653 | 647 | 649 | -0.31% | 239,200 | 1228億5526万 | -2.77% | 100.52 | 6.52 |
04/19 | 656 | 658 | 648 | 651 | +0.08% | 241,200 | 1232億3415万 | -2.62% | 100.83 | 6.54 |
04/18 | 659 | 661 | 649 | 650 | -1.74% | 409,600 | 1231億3943万 | -2.84% | 100.75 | 6.54 |
04/17 | 670 | 672 | 658 | 662 | -1.78% | 356,600 | 1253億1805万 | -1.27% | 102.54 | 6.65 |
04/16 | 673 | 681 | 671 | 674 | +0.37% | 506,200 | 1275億9139万 | +0.52% | 104.4 | 6.77 |
04/15 | 669 | 674 | 665 | 671 | +2.13% | 579,600 | 1271億1778万 | +0.3% | 104.01 | 6.75 |
04/12 | 658 | 664 | 650 | 657 | +1.08% | 420,600 | 1244億6555万 | -1.65% | 101.84 | 6.61 |
04/11 | 640 | 652 | 633 | 650 | +0.85% | 748,000 | 1231億3943万 | -2.69% | 100.75 | 6.54 |
04/10 | 638 | 649 | 637 | 645 | +0.08% | 198,800 | 1220億9748万 | -3.52% | 99.9 | 6.48 |
04/09 | 651 | 653 | 640 | 644 | -1.08% | 367,600 | 1220億276万 | -3.59% | 99.82 | 6.48 |
04/08 | 657 | 657 | 650 | 651 | -0.38% | 219,200 | 1233億2887万 | -2.54% | 100.91 | 6.55 |
04/05 | 664 | 665 | 652 | 654 | -2.1% | 508,600 | 1238億249万 | -2.32% | 101.3 | 6.57 |
04/04 | 667 | 674 | 660 | 668 | +0.75% | 407,600 | 1264億5472万 | -0.07% | 103.47 | 6.71 |
04/03 | 666 | 666 | 656 | 663 | -0.9% | 363,400 | 1255億750万 | -0.82% | 102.69 | 6.66 |
04/02 | 682 | 682 | 667 | 669 | -1.98% | 402,200 | 1266億4417万 | +0.22% | 103.62 | 6.72 |
04/01 | 687 | 689 | 679 | 682 | -0.29% | 465,400 | 1292億168万 | +2.4% | 105.71 | 6.86 |
03/29 | 684 | 687 | 680 | 684 | +0.37% | 305,800 | 1295億8057万 | +2.86% | 106.02 | 6.88 |
03/28 | 684 | 685 | 675 | 682 | -0.66% | 494,400 | 1291億696万 | +2.79% | 105.64 | 6.86 |
03/27 | 686 | 687 | 682 | 686 | +0.44% | 458,600 | 1299億5946万 | +3.78% | 106.33 | 6.9 |
03/26 | 676 | 685 | 674 | 683 | +2.09% | 990,000 | 1293億9112万 | +3.48% | 105.87 | 6.87 |
03/25 | 671 | 675 | 664 | 669 | -0.74% | 539,200 | 1267億3889万 | +1.67% | 103.7 | 6.73 |
03/22 | 680 | 681 | 670 | 674 | -1.53% | 512,600 | 1276億8612万 | +2.74% | 104.47 | 6.78 |
03/20 | 686 | 688 | 682 | 685 | -0.51% | 266,600 | 1296億7529万 | +4.66% | 106.1 | 6.89 |
03/19 | 689 | 689 | 680 | 688 | -0.15% | 426,800 | 1303億3835万 | +5.52% | 106.64 | 6.92 |
03/18 | 683 | 689 | 680 | 689 | +1.4% | 715,000 | 1305億2780万 | +6.16% | 106.8 | 6.93 |
03/15 | 678 | 682 | 667 | 680 | +0.22% | 671,800 | 1287億2807万 | +5.19% | 105.33 | 6.84 |
03/14 | 671 | 679 | 669 | 678 | +2.26% | 721,400 | 1284億4390万 | +5.28% | 105.09 | 6.82 |
03/13 | 660 | 671 | 659 | 663 | +0.3% | 625,400 | 1256億222万 | +3.27% | 102.77 | 6.67 |
03/12 | 653 | 662 | 653 | 661 | +1.46% | 439,200 | 1252億2333万 | +3.12% | 102.46 | 6.65 |
03/11 | 650 | 654 | 645 | 652 | +1.09% | 225,400 | 1234億2360万 | +1.96% | 100.99 | 6.55 |
03/08 | 647 | 651 | 642 | 645 | -1.3% | 454,400 | 1220億9748万 | +1.02% | 99.9 | 6.48 |
03/07 | 655 | 660 | 653 | 653 | +0.23% | 362,400 | 1237億777万 | +2.51% | 101.22 | 6.57 |
03/06 | 653 | 656 | 649 | 652 | +0.39% | 241,600 | 1234億2360万 | +2.6% | 100.99 | 6.55 |
03/05 | 650 | 656 | 647 | 649 | -0.76% | 287,000 | 1229億4998万 | +2.53% | 100.6 | 6.53 |
03/04 | 656 | 662 | 652 | 654 | -0.15% | 512,200 | 1238億9721万 | +3.65% | 101.37 | 6.58 |
03/01 | 651 | 661 | 651 | 655 | +0.77% | 427,400 | 1240億8666万 | +3.97% | 101.53 | 6.59 |
02/28 | 661 | 662 | 650 | 650 | -1.96% | 507,200 | 1231億3943万 | +3.5% | 91.91 | 6.49 |
02/27 | 643 | 666 | 643 | 663 | +3.43% | 1,175,000 | 1256億222万 | +5.74% | 93.74 | 6.62 |
02/26 | 634 | 652 | 634 | 641 | +0.08% | 2,120,600 | 1214億3442万 | +2.56% | 90.63 | 6.4 |
02/25 | 642 | 642 | 636 | 641 | 0% | 3,055,000 | 1213億3970万 | +2.48% | 90.56 | 6.4 |
02/22 | 640 | 645 | 638 | 641 | -0.16% | 738,800 | 1213億3970万 | +2.64% | 90.56 | 6.4 |
02/21 | 642 | 644 | 639 | 642 | -0.31% | 488,000 | 1215億2914万 | +3.14% | 90.7 | 6.41 |
02/20 | 645 | 649 | 642 | 644 | 0% | 490,200 | 1219億804万 | +3.62% | 90.99 | 6.43 |
02/19 | 640 | 645 | 638 | 644 | +0.47% | 549,200 | 1219億804万 | +3.96% | 90.99 | 6.43 |
02/18 | 635 | 642 | 635 | 641 | +1.51% | 409,000 | 1213億3970万 | +3.81% | 90.56 | 6.4 |
02/15 | 625 | 634 | 621 | 631 | +0.96% | 340,600 | 1195億3997万 | +2.44% | 89.22 | 6.3 |
02/14 | 622 | 633 | 621 | 625 | +0.73% | 435,400 | 1184億330万 | +1.63% | 88.37 | 6.24 |
02/13 | 625 | 627 | 620 | 621 | +0.16% | 302,600 | 1175億5079万 | +0.89% | 87.73 | 6.2 |
02/12 | 623 | 624 | 617 | 620 | +0.49% | 373,400 | 1173億6135万 | +0.73% | 87.59 | 6.19 |
02/08 | 616 | 622 | 614 | 617 | -0.56% | 347,800 | 1167億9301万 | +0.41% | 87.17 | 6.16 |
02/07 | 629 | 630 | 618 | 620 | -1.27% | 285,400 | 1174億5607万 | +1.14% | 87.66 | 6.19 |
02/06 | 634 | 635 | 628 | 628 | -0.63% | 321,800 | 1189億7163万 | +2.61% | 88.79 | 6.27 |
02/05 | 631 | 637 | 627 | 632 | +0.64% | 337,800 | 1197億2941万 | +3.78% | 89.36 | 6.31 |
02/04 | 624 | 632 | 622 | 628 | +1.37% | 443,400 | 1189億7163万 | +3.63% | 88.79 | 6.27 |
02/01 | 611 | 622 | 611 | 620 | +1.89% | 478,000 | 1173億6135万 | +2.4% | 87.59 | 6.19 |
01/31 | 616 | 618 | 608 | 608 | +0.91% | 343,400 | 1151億8273万 | +0.66% | 85.97 | 6.07 |
01/30 | 615 | 616 | 603 | 603 | -1.95% | 427,400 | 1141億4078万 | -0.41% | 85.19 | 6.02 |
01/29 | 607 | 615 | 604 | 615 | +1.99% | 310,000 | 1164億1412万 | +1.57% | 86.89 | 6.14 |
01/28 | 616 | 616 | 603 | 603 | -1.47% | 504,200 | 1141億4078万 | -0.74% | 85.19 | 6.02 |
01/25 | 610 | 619 | 606 | 612 | -0.89% | 557,200 | 1158億4579万 | +0.58% | 86.46 | 6.11 |
01/24 | 622 | 624 | 617 | 617 | -0.32% | 210,400 | 1168億8774万 | +1.15% | 87.24 | 6.16 |
01/23 | 624 | 626 | 619 | 619 | -1.04% | 351,600 | 1172億6663万 | +1.31% | 87.52 | 6.18 |
01/22 | 632 | 638 | 623 | 626 | -0.64% | 469,200 | 1184億9802万 | +2.21% | 88.44 | 6.25 |
01/21 | 629 | 634 | 627 | 630 | +1.53% | 421,600 | 1192億5580万 | +2.86% | 89.01 | 6.29 |
01/18 | 606 | 623 | 605 | 620 | +3.25% | 373,000 | 1174億5607万 | +1.14% | 87.66 | 6.19 |
01/17 | 616 | 620 | 599 | 601 | -1.64% | 471,200 | 1137億6189万 | -2.2% | 84.91 | 6 |
01/16 | 594 | 614 | 589 | 611 | +4.09% | 830,800 | 1156億5634万 | -0.89% | 86.32 | 6.1 |
01/15 | 578 | 600 | 576 | 587 | -1.51% | 1,390,400 | 1111億965万 | -5.1% | 82.93 | 5.86 |
01/11 | 604 | 609 | 594 | 596 | -1.89% | 690,400 | 1128億1466万 | -4.11% | 84.2 | 5.95 |
01/10 | 620 | 625 | 607 | 607 | -1.94% | 543,600 | 1149億9328万 | -2.72% | 85.83 | 6.06 |
01/09 | 625 | 627 | 619 | 619 | +0.16% | 325,200 | 1172億6663万 | -0.96% | 87.52 | 6.18 |
01/08 | 615 | 625 | 614 | 618 | +0.73% | 364,000 | 1170億7718万 | -1.44% | 87.38 | 6.17 |
01/07 | 615 | 619 | 603 | 614 | +2.59% | 346,200 | 1162億2468万 | -2.15% | 86.74 | 6.13 |
01/04 | 575 | 599 | 574 | 598 | +1.96% | 540,600 | 1132億8827万 | -4.78% | 84.55 | 5.97 |
2018 |
12/28 | 595 | 597 | 579 | 587 | -1.84% | 557,600 | 1111億965万 | -6.76% | 82.93 | 5.86 |
12/27 | 600 | 603 | 584 | 598 | +4.92% | 645,800 | 1131億9355万 | -5.16% | 84.48 | 5.97 |
12/26 | 563 | 588 | 562 | 570 | +2.71% | 694,000 | 1078億8908万 | -9.75% | 80.52 | 5.69 |
12/25 | 566 | 570 | 550 | 555 | -5.86% | 1,008,600 | 1050億4740万 | -12.4% | 78.4 | 5.54 |
12/21 | 605 | 605 | 578 | 589 | -2.32% | 862,400 | 1115億8327万 | -7.39% | 83.28 | 5.88 |
12/20 | 614 | 618 | 600 | 603 | -3.05% | 658,800 | 1142億3550万 | -5.34% | 85.26 | 6.02 |
12/19 | 632 | 632 | 620 | 622 | -0.56% | 304,000 | 1178億3496万 | -2.51% | 87.95 | 6.21 |
12/18 | 635 | 637 | 626 | 626 | -2.8% | 404,200 | 1184億9802万 | -1.96% | 88.44 | 6.25 |
12/17 | 640 | 646 | 639 | 644 | +0.86% | 228,200 | 1219億804万 | +0.86% | 90.99 | 6.43 |
12/14 | 654 | 654 | 638 | 638 | -1.85% | 384,200 | 1208億6609万 | 0% | 90.21 | 6.37 |
12/13 | 646 | 654 | 645 | 650 | +0.78% | 287,000 | 1231億3943万 | +2.2% | 91.91 | 6.49 |