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 | 636 | 656 | 636 | 641 | +1.75% | 6,100 | 44億8635万 | -8.43% | - | 2.33 |
03/28 | 653 | 660 | 630 | 630 | -1.1% | 5,400 | 44億937万 | -10.89% | - | 2.29 |
03/27 | 629 | 641 | 627 | 637 | +0.47% | 3,900 | 44億5836万 | -10.78% | - | 2.31 |
03/26 | 643 | 643 | 634 | 634 | -2.31% | 8,400 | 44億3736万 | -12.07% | - | 2.3 |
03/25 | 640 | 685 | 640 | 649 | +5.87% | 21,900 | 45億4235万 | -10.73% | - | 2.36 |
03/22 | 617 | 618 | 612 | 613 | +1.83% | 2,900 | 42億9038万 | -16.37% | - | 2.23 |
03/20 | 614 | 620 | 600 | 602 | -1.63% | 5,400 | 42億1339万 | -18.65% | - | 2.19 |
03/19 | 620 | 620 | 610 | 612 | -1.29% | 7,200 | 42億8338万 | -18.18% | - | 2.22 |
03/18 | 642 | 647 | 618 | 620 | -3.43% | 13,500 | 43億3938万 | -17.88% | - | 2.25 |
03/15 | 669 | 669 | 642 | 642 | -4.18% | 18,500 | 44億9335万 | -15.19% | - | 2.33 |
03/14 | 692 | 692 | 670 | 670 | -3.04% | 11,000 | 46億8933万 | -11.26% | - | 2.43 |
03/13 | 700 | 700 | 689 | 691 | -1.29% | 5,200 | 48億3630万 | -7.62% | - | 2.51 |
03/12 | 710 | 715 | 689 | 700 | -1.41% | 10,300 | 48億9930万 | -5.02% | - | 2.54 |
03/11 | 706 | 719 | 701 | 710 | -1.53% | 16,300 | 49億6929万 | -2.07% | - | 2.58 |
03/08 | 758 | 765 | 718 | 721 | +2.85% | 61,300 | 50億4627万 | +1.12% | - | 2.62 |
03/07 | 703 | 731 | 675 | 701 | -0.99% | 34,400 | 49億629万 | 0% | - | 2.55 |
03/06 | 738 | 738 | 703 | 708 | -1.12% | 16,000 | 49億5529万 | +2.76% | - | 2.57 |
03/05 | 738 | 738 | 716 | 716 | -4.41% | 34,200 | 50億1128万 | +5.76% | - | 2.6 |
03/04 | 800 | 800 | 698 | 749 | -7.3% | 92,400 | 52億4225万 | +12.63% | - | 2.72 |
03/01 | 811 | 813 | 808 | 808 | -0.49% | 191,200 | 56億5519万 | +24.12% | - | 2.93 |
02/28 | 812 | 818 | 812 | 812 | 0% | 93,900 | 56億8318万 | +27.87% | - | 2.95 |
02/27 | 810 | 812 | 810 | 812 | +0.25% | 43,700 | 56億8318万 | +31.18% | - | 2.95 |
02/26 | 809 | 812 | 808 | 810 | +0.25% | 69,300 | 56億6919万 | +34.33% | - | 2.94 |
02/25 | 805 | 810 | 805 | 808 | -0.25% | 71,000 | 56億5519万 | +37.65% | - | 2.93 |
02/22 | 809 | 812 | 807 | 810 | 0% | 55,300 | 56億6919万 | +41.86% | - | 2.94 |
02/21 | 804 | 813 | 804 | 810 | +0.25% | 103,600 | 56億6919万 | +45.68% | - | 2.94 |
02/20 | 803 | 808 | 803 | 808 | +0.87% | 139,600 | 56億5519万 | +49.63% | - | 2.93 |
02/19 | 799 | 801 | 799 | 801 | +0.25% | 98,500 | 56億619万 | +52.57% | - | 2.91 |
02/18 | 795 | 801 | 792 | 799 | +0.25% | 97,600 | 55億9220万 | +56.97% | - | 2.9 |
02/15 | 794 | 805 | 794 | 797 | +0.38% | 137,400 | 55億7820万 | +61.34% | - | 2.89 |
02/14 | 787 | 795 | 787 | 794 | +0.89% | 196,500 | 55億5720万 | +65.76% | - | 2.88 |
02/13 | 792 | 793 | 784 | 787 | -0.38% | 215,600 | 55億821万 | +70.35% | - | 2.86 |
02/12 | 805 | 811 | 772 | 790 | +16.86% | 785,000 | 55億2921万 | +77.53% | - | 2.87 |
02/08 | 676 | 676 | 676 | 676 | +17.36% | 5,700 | 47億3132万 | +58.31% | - | 2.46 |
02/07 | 576 | 576 | 576 | 576 | +16.13% | 3,400 | 40億3142万 | +39.47% | - | 2.09 |
02/06 | 496 | 496 | 496 | 496 | +19.23% | 7,300 | 34億7150万 | +22.77% | - | 1.8 |
02/05 | 420 | 421 | 416 | 416 | 0% | 4,300 | 29億1158万 | +4.52% | - | 1.51 |
02/04 | 409 | 416 | 409 | 416 | +1.96% | 14,000 | 29億1158万 | +5.85% | - | 1.51 |
02/01 | 409 | 413 | 408 | 408 | -0.24% | 1,300 | 28億5559万 | +4.35% | - | 1.48 |
01/31 | 408 | 412 | 408 | 409 | +0.25% | 2,100 | 28億6259万 | +5.14% | - | 1.49 |
01/30 | 416 | 416 | 406 | 408 | -1.21% | 6,700 | 28億5559万 | +5.15% | - | 1.48 |
01/29 | 411 | 413 | 410 | 413 | +0.49% | 1,800 | 28億9058万 | +6.44% | - | 1.5 |
01/28 | 408 | 412 | 408 | 411 | -0.24% | 5,800 | 28億7658万 | +5.66% | - | 1.49 |
01/25 | 424 | 424 | 410 | 412 | +1.23% | 5,400 | 28億8358万 | +5.64% | - | 1.5 |
01/24 | 411 | 415 | 407 | 407 | +1.24% | 3,100 | 28億4859万 | +4.36% | - | 1.48 |
01/23 | 400 | 410 | 400 | 402 | +0.5% | 5,000 | 28億1359万 | +2.81% | - | 1.46 |
01/22 | 409 | 409 | 393 | 400 | -3.15% | 9,600 | 27億9960万 | +1.78% | - | 1.45 |
01/21 | 421 | 426 | 413 | 413 | -1.9% | 6,300 | 28億9058万 | +4.82% | - | 1.5 |
01/18 | 437 | 437 | 421 | 421 | -0.71% | 4,300 | 29億4657万 | +6.58% | - | 1.53 |
01/17 | 428 | 436 | 421 | 424 | +0.47% | 8,900 | 29億6757万 | +7.07% | - | 1.54 |
01/16 | 421 | 433 | 413 | 422 | +1.2% | 4,600 | 29億5357万 | +6.03% | - | 1.53 |
01/15 | 407 | 425 | 407 | 417 | 0% | 16,000 | 29億1858万 | +4.51% | - | 1.51 |
01/11 | 414 | 417 | 400 | 417 | +0.72% | 11,100 | 29億1858万 | +3.99% | - | 1.51 |
01/10 | 407 | 417 | 398 | 414 | -3.72% | 43,500 | 28億9758万 | +2.73% | - | 1.5 |
01/09 | 373 | 448 | 373 | 430 | +16.85% | 109,900 | 30億957万 | +6.44% | - | 1.56 |
01/08 | 354 | 372 | 353 | 368 | +3.95% | 5,100 | 25億7563万 | -9.14% | - | 1.34 |
01/07 | 354 | 361 | 343 | 354 | +4.73% | 8,300 | 24億7764万 | -13.45% | - | 1.29 |
01/04 | 336 | 340 | 333 | 338 | -1.17% | 5,500 | 23億6566万 | -18.16% | - | 1.23 |
2018 |
12/28 | 336 | 342 | 335 | 342 | -2.84% | 12,700 | 23億9365万 | -18.18% | - | 1.24 |
12/27 | 351 | 355 | 344 | 352 | +7.65% | 13,700 | 24億6364万 | -16.78% | - | 1.28 |
12/26 | 345 | 382 | 322 | 327 | +6.86% | 53,700 | 22億8867万 | -23.6% | - | 1.19 |
12/25 | 327 | 330 | 300 | 306 | -12.07% | 60,000 | 21億4169万 | -29.33% | - | 1.11 |
12/21 | 356 | 364 | 341 | 348 | -4.4% | 17,400 | 24億3565万 | -20.91% | - | 1.26 |
12/20 | 398 | 398 | 363 | 364 | -8.31% | 21,300 | 25億4763万 | -18.2% | - | 1.32 |
12/19 | 396 | 404 | 393 | 397 | -3.64% | 19,600 | 27億7860万 | -11.78% | - | 1.44 |
12/18 | 410 | 416 | 410 | 412 | -2.83% | 14,400 | 28億8358万 | -9.25% | - | 1.5 |
12/17 | 429 | 429 | 422 | 424 | -0.93% | 13,500 | 29億6757万 | -7.22% | - | 1.54 |
12/14 | 437 | 437 | 428 | 428 | -1.61% | 18,200 | 29億9557万 | -6.96% | - | 1.55 |
12/13 | 429 | 436 | 429 | 435 | +0.93% | 6,600 | 30億4456万 | -6.05% | - | 1.58 |
12/12 | 429 | 434 | 428 | 431 | +0.47% | 3,600 | 30億1656万 | -7.31% | - | 1.57 |
12/11 | 436 | 436 | 426 | 429 | -1.61% | 11,000 | 30億257万 | -8.33% | - | 1.56 |
12/10 | 438 | 446 | 436 | 436 | -2.24% | 19,600 | 30億5156万 | -7.23% | - | 1.58 |
12/07 | 451 | 451 | 445 | 446 | -1.11% | 9,800 | 31億2155万 | -5.71% | - | 1.62 |
12/06 | 452 | 453 | 450 | 451 | -1.53% | 4,900 | 31億5654万 | -5.05% | - | 1.64 |
12/05 | 455 | 460 | 450 | 458 | +0.44% | 11,900 | 32億554万 | -3.78% | - | 1.66 |
12/04 | 461 | 466 | 456 | 456 | -1.94% | 6,900 | 31億9154万 | -4.6% | - | 1.66 |
12/03 | 455 | 465 | 455 | 465 | +1.75% | 14,300 | 32億5453万 | -3.13% | - | 1.69 |
11/30 | 450 | 457 | 450 | 457 | +1.11% | 8,700 | 31億9854万 | -5.19% | - | 1.66 |
11/29 | 464 | 464 | 451 | 452 | -1.09% | 15,100 | 31億6354万 | -6.61% | - | 1.64 |
11/28 | 460 | 460 | 457 | 457 | +0.44% | 3,300 | 31億9854万 | -6.16% | - | 1.66 |
11/27 | 460 | 466 | 455 | 455 | -1.52% | 6,000 | 31億8454万 | -6.95% | - | 1.65 |
11/26 | 465 | 468 | 460 | 462 | -1.07% | 5,800 | 32億3353万 | -6.1% | - | 1.68 |
11/22 | 475 | 475 | 467 | 467 | 0% | 3,200 | 32億6853万 | -5.66% | - | 1.7 |
11/21 | 458 | 467 | 458 | 467 | 0% | 2,400 | 32億6853万 | -6.04% | - | 1.7 |
11/20 | 467 | 471 | 467 | 467 | +0.43% | 2,000 | 32億6853万 | -6.41% | - | 1.7 |
11/19 | 459 | 467 | 458 | 465 | -2.11% | 9,100 | 32億5453万 | -7.19% | - | 1.69 |
11/16 | 476 | 477 | 474 | 475 | -0.42% | 6,700 | 33億2452万 | -5.75% | - | 1.73 |
11/15 | 488 | 492 | 477 | 477 | -2.25% | 15,100 | 33億3852万 | -5.73% | - | 1.73 |
11/14 | 491 | 493 | 488 | 488 | -0.41% | 4,800 | 34億1551万 | -3.94% | - | 1.77 |
11/13 | 491 | 492 | 488 | 490 | -0.41% | 8,900 | 34億2951万 | -3.92% | - | 1.78 |
11/12 | 493 | 495 | 492 | 492 | -0.4% | 4,900 | 34億4350万 | -3.72% | - | 1.79 |
11/09 | 495 | 503 | 493 | 494 | 0% | 3,900 | 34億5750万 | -3.7% | - | 1.79 |
11/08 | 502 | 502 | 494 | 494 | -0.2% | 3,500 | 34億5750万 | -4.08% | - | 1.79 |
11/07 | 503 | 503 | 494 | 495 | 0% | 1,300 | 34億6450万 | -4.07% | - | 1.8 |
11/06 | 504 | 504 | 493 | 495 | -0.8% | 10,000 | 34億6450万 | -4.44% | - | 1.8 |
11/05 | 511 | 511 | 493 | 499 | +1.22% | 8,500 | 34億9250万 | -3.85% | - | 1.81 |
11/02 | 497 | 497 | 491 | 493 | -0.2% | 16,100 | 34億5050万 | -5.37% | - | 1.79 |
11/01 | 496 | 496 | 492 | 494 | -0.4% | 11,300 | 34億5750万 | -5.54% | - | 1.79 |
10/31 | 498 | 501 | 495 | 496 | -2.17% | 13,700 | 34億7150万 | -5.34% | - | 1.8 |
10/30 | 494 | 507 | 494 | 507 | +0.6% | 8,800 | 35億4849万 | -3.61% | - | 1.84 |