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 |
---|
2024 | 4/1, 株式分割 1→2 |
2019 | 10/1, 株式分割 1→2 |
2019 |
03/29 | 747 | 747 | 727 | 733 | -1.41% | 13,600 | 122億5576万 | -0.27% | 13.31 | 2.28 |
03/28 | 749 | 749 | 729 | 744 | -0.83% | 23,200 | 124億3132万 | +1.02% | 13.5 | 2.31 |
03/27 | 727 | 754 | 727 | 750 | +1.39% | 27,200 | 125億3582万 | +1.59% | 13.62 | 2.33 |
03/26 | 719 | 740 | 719 | 740 | +2.89% | 39,600 | 123億6444万 | +0.2% | 13.43 | 2.3 |
03/25 | 725 | 726 | 714 | 719 | -2.64% | 34,400 | 120億1750万 | -2.74% | 13.05 | 2.24 |
03/22 | 738 | 744 | 734 | 738 | +0.37% | 30,000 | 123億4354万 | -0.24% | 13.41 | 2.3 |
03/20 | 723 | 745 | 723 | 736 | +2.22% | 56,000 | 122億9756万 | -0.74% | 13.36 | 2.29 |
03/19 | 720 | 721 | 715 | 720 | -0.07% | 16,000 | 120億3004万 | -3.03% | 13.07 | 2.24 |
03/18 | 720 | 720 | 714 | 720 | +1.34% | 26,400 | 120億3840万 | -3.1% | 13.08 | 2.24 |
03/15 | 706 | 723 | 706 | 711 | +0.42% | 30,400 | 118億7956万 | -4.5% | 12.9 | 2.21 |
03/14 | 720 | 723 | 708 | 708 | -1.67% | 18,800 | 118億2940万 | -5.16% | 12.85 | 2.2 |
03/13 | 715 | 724 | 705 | 720 | +0.42% | 41,600 | 120億3004万 | -3.94% | 13.07 | 2.24 |
03/12 | 713 | 720 | 708 | 717 | +1.88% | 11,600 | 119億7988万 | -4.72% | 13.01 | 2.23 |
03/11 | 709 | 713 | 703 | 703 | -0.78% | 25,600 | 117億5834万 | -6.85% | 12.77 | 2.19 |
03/08 | 732 | 736 | 709 | 709 | -3.96% | 54,800 | 118億5030万 | -6.37% | 12.87 | 2.2 |
03/07 | 756 | 756 | 735 | 738 | -2.41% | 72,000 | 123億3936万 | -2.77% | 13.4 | 2.3 |
03/06 | 763 | 763 | 749 | 756 | +0.9% | 30,400 | 126億4450万 | +0.17% | 13.74 | 2.35 |
03/05 | 754 | 756 | 746 | 750 | -1.06% | 27,200 | 125億3164万 | -0.33% | 13.61 | 2.33 |
03/04 | 753 | 761 | 753 | 758 | +0.83% | 33,200 | 126億6540万 | +1.27% | 13.76 | 2.36 |
03/01 | 744 | 759 | 742 | 751 | +0.54% | 114,400 | 125億6090万 | +0.84% | 13.64 | 2.34 |
02/28 | 746 | 758 | 746 | 747 | -0.07% | 44,800 | 124億9402万 | +0.71% | 13.57 | 2.32 |
02/27 | 748 | 748 | 741 | 748 | -0.3% | 21,200 | 125億238万 | +1.32% | 13.58 | 2.33 |
02/26 | 751 | 755 | 749 | 750 | -0.17% | 15,600 | 125億4000万 | +2.04% | 13.62 | 2.33 |
02/25 | 766 | 768 | 749 | 751 | -1.48% | 28,800 | 125億6090万 | +2.49% | 13.64 | 2.34 |
02/22 | 770 | 770 | 758 | 763 | -0.97% | 14,400 | 127億4900万 | +4.31% | 13.85 | 2.37 |
02/21 | 768 | 773 | 765 | 770 | -0.16% | 16,000 | 128億7440万 | +5.77% | 13.99 | 2.4 |
02/20 | 764 | 784 | 763 | 771 | +0.49% | 26,800 | 128億9530万 | +6.38% | 14.01 | 2.4 |
02/19 | 758 | 774 | 758 | 768 | +1.49% | 16,000 | 128億3260万 | +6.45% | 13.94 | 2.39 |
02/18 | 754 | 758 | 753 | 756 | +1.71% | 14,800 | 126億4450万 | +5.33% | 13.74 | 2.35 |
02/15 | 750 | 750 | 735 | 744 | -2.17% | 27,600 | 124億3132万 | +3.99% | 13.5 | 2.31 |
02/14 | 756 | 760 | 751 | 760 | +0.83% | 30,800 | 127億720万 | +6.59% | 13.8 | 2.36 |
02/13 | 759 | 769 | 754 | 754 | 0% | 24,000 | 126億270万 | +6.01% | 13.69 | 2.34 |
02/12 | 745 | 755 | 745 | 754 | +2.1% | 39,200 | 126億270万 | +6.46% | 13.69 | 2.34 |
02/08 | 750 | 754 | 738 | 738 | -3.18% | 47,200 | 123億4354万 | +4.72% | 13.41 | 2.3 |
02/07 | 794 | 796 | 763 | 763 | -3.48% | 52,400 | 127億4900万 | +8.62% | 13.85 | 2.37 |
02/06 | 798 | 798 | 768 | 790 | +0.48% | 50,000 | 132億880万 | +13.02% | 14.35 | 2.46 |
02/05 | 808 | 813 | 784 | 786 | -1.72% | 38,000 | 131億4610万 | +13.46% | 14.28 | 2.45 |
02/04 | 751 | 813 | 751 | 800 | +7.42% | 79,600 | 133億7600万 | +16.62% | 14.53 | 2.49 |
02/01 | 763 | 784 | 742 | 745 | -1.52% | 120,800 | 124億5222万 | +9.36% | 13.53 | 2.32 |
01/31 | 694 | 763 | 694 | 756 | +15.15% | 207,600 | 126億4450万 | +11.38% | 13.74 | 2.35 |
01/30 | 670 | 670 | 657 | 657 | -1.98% | 50,000 | 109億8086万 | -2.99% | 11.93 | 2.04 |
01/29 | 661 | 670 | 655 | 670 | +1.25% | 35,200 | 112億240万 | -1.18% | 12.17 | 2.08 |
01/28 | 669 | 671 | 661 | 662 | -1.05% | 58,400 | 110億6446万 | -2.83% | 12.02 | 2.06 |
01/25 | 670 | 679 | 668 | 669 | +0.19% | 40,800 | 111億8150万 | -2.37% | 12.15 | 2.08 |
01/24 | 668 | 670 | 657 | 668 | +0.19% | 50,800 | 111億6060万 | -3.26% | 12.12 | 2.08 |
01/23 | 670 | 674 | 663 | 666 | -1.52% | 54,800 | 111億3970万 | -4.14% | 12.1 | 2.07 |
01/22 | 696 | 696 | 671 | 677 | -2.66% | 69,600 | 113億1108万 | -3.5% | 12.29 | 2.1 |
01/21 | 699 | 700 | 691 | 695 | +0.58% | 33,600 | 116億2040万 | -1.56% | 12.62 | 2.16 |
01/18 | 690 | 708 | 690 | 691 | +0.25% | 41,200 | 115億5352万 | -2.81% | 12.55 | 2.15 |
01/17 | 688 | 693 | 686 | 689 | +0.22% | 56,800 | 115億2426万 | -3.74% | 12.52 | 2.14 |
01/16 | 684 | 699 | 684 | 688 | +0.36% | 22,400 | 114億9918万 | -4.74% | 12.49 | 2.14 |
01/15 | 663 | 691 | 663 | 685 | -0.11% | 35,200 | 114億5738万 | -6.13% | 12.45 | 2.13 |
01/11 | 688 | 692 | 686 | 686 | +0.51% | 18,400 | 114億6992万 | -7.17% | 12.46 | 2.13 |
01/10 | 692 | 692 | 675 | 683 | -2.22% | 43,200 | 114億1140万 | -8.76% | 12.4 | 2.12 |
01/09 | 700 | 706 | 694 | 698 | -0.14% | 27,600 | 116億7056万 | -7.79% | 12.68 | 2.17 |
01/08 | 688 | 703 | 688 | 699 | +1.3% | 15,600 | 116億8728万 | -8.63% | 12.7 | 2.17 |
01/07 | 697 | 698 | 684 | 690 | +3.8% | 22,400 | 115億3680万 | -10.74% | 12.53 | 2.15 |
01/04 | 656 | 679 | 656 | 665 | -0.52% | 55,200 | 111億1462万 | -14.88% | 12.07 | 2.07 |
2018 |
12/28 | 686 | 686 | 659 | 668 | -3.33% | 34,800 | 111億7314万 | -15.41% | 12.14 | 2.08 |
12/27 | 676 | 697 | 668 | 691 | +8.35% | 56,400 | 115億5770万 | -13.27% | 12.56 | 2.15 |
12/26 | 630 | 659 | 621 | 638 | +2% | 56,800 | 106億6736万 | -20.55% | 11.59 | 1.98 |
12/25 | 628 | 642 | 620 | 626 | -4.9% | 107,200 | 104億5836万 | -22.87% | 11.36 | 1.95 |
12/21 | 670 | 670 | 641 | 658 | -5.29% | 71,600 | 109億9758万 | -19.79% | 11.95 | 2.05 |
12/20 | 691 | 697 | 663 | 695 | -1.28% | 120,000 | 116億1204万 | -16.12% | 12.61 | 2.16 |
12/19 | 700 | 713 | 687 | 704 | +1.66% | 64,400 | 117億6252万 | -15.55% | 12.78 | 2.19 |
12/18 | 710 | 710 | 686 | 692 | -5.82% | 94,000 | 115億7024万 | -17.72% | 12.57 | 2.15 |
12/17 | 765 | 765 | 735 | 735 | -5.35% | 52,400 | 122億8502万 | -13.35% | 13.35 | 2.29 |
12/14 | 786 | 788 | 770 | 776 | -2.51% | 58,400 | 129億7890万 | -9.32% | 14.1 | 2.41 |
12/13 | 800 | 809 | 794 | 796 | -0.16% | 64,000 | 133億1330万 | -7.52% | 14.46 | 2.48 |
12/12 | 803 | 816 | 778 | 798 | +0.16% | 127,200 | 133億3420万 | -8.02% | 14.48 | 2.48 |
12/11 | 811 | 823 | 795 | 796 | -2.15% | 46,400 | 133億1330万 | -8.69% | 14.46 | 2.48 |
12/10 | 809 | 829 | 806 | 814 | -0.76% | 81,600 | 136億590万 | -7.42% | 14.78 | 2.53 |
12/07 | 805 | 826 | 805 | 820 | +1.86% | 45,600 | 137億1040万 | -7.24% | 14.89 | 2.55 |
12/06 | 854 | 854 | 803 | 805 | -6.12% | 102,000 | 134億5960万 | -9.65% | 14.62 | 2.5 |
12/05 | 861 | 870 | 844 | 858 | -3.11% | 71,600 | 143億3740万 | -4.3% | 15.57 | 2.67 |
12/04 | 898 | 920 | 881 | 885 | -2.48% | 47,200 | 147億9720万 | -1.67% | 16.07 | 2.75 |
12/03 | 903 | 915 | 891 | 908 | +0.69% | 38,800 | 151億7340万 | +0.61% | 16.48 | 2.82 |
11/30 | 926 | 926 | 890 | 901 | -1.64% | 30,800 | 150億6890万 | -0.3% | 16.37 | 2.8 |
11/29 | 914 | 921 | 901 | 916 | +2.23% | 39,600 | 153億1970万 | +0.58% | 16.64 | 2.85 |
11/28 | 894 | 915 | 888 | 896 | +1.27% | 40,400 | 149億8530万 | -2.48% | 16.28 | 2.79 |
11/27 | 904 | 905 | 881 | 885 | -0.98% | 56,800 | 147億9720万 | -4.94% | 16.07 | 2.75 |
11/26 | 908 | 929 | 874 | 894 | -0.69% | 134,000 | 149億4350万 | -5.42% | 16.23 | 2.78 |
11/22 | 850 | 900 | 844 | 900 | +6.98% | 106,000 | 150億4800万 | -6.15% | 16.35 | 2.8 |
11/21 | 825 | 850 | 809 | 841 | +0.9% | 53,200 | 140億6570万 | -13.45% | 15.28 | 2.62 |
11/20 | 843 | 849 | 829 | 834 | -1.91% | 50,400 | 139億4030万 | -15.61% | 15.14 | 2.59 |
11/19 | 825 | 851 | 810 | 850 | +1.64% | 62,400 | 142億1200万 | -15.25% | 15.44 | 2.64 |
11/16 | 854 | 861 | 833 | 836 | -2.62% | 43,200 | 139億8210万 | -17.93% | 15.19 | 2.6 |
11/15 | 826 | 870 | 826 | 859 | +3.15% | 84,400 | 143億5830万 | -17.11% | 15.6 | 2.67 |
11/14 | 878 | 878 | 829 | 833 | -6.59% | 100,800 | 139億1940万 | -20.87% | 15.12 | 2.59 |
11/13 | 874 | 894 | 855 | 891 | +0.56% | 117,600 | 149億170万 | -16.86% | 16.19 | 2.77 |
11/12 | 896 | 905 | 876 | 886 | -2.74% | 78,400 | 148億1810万 | -18.32% | 16.1 | 2.76 |
11/09 | 911 | 918 | 893 | 911 | -0.55% | 111,200 | 152億3610万 | -17.08% | 16.55 | 2.83 |
11/08 | 939 | 940 | 915 | 916 | -1.74% | 66,800 | 153億1970万 | -17.6% | 16.64 | 2.85 |
11/07 | 933 | 950 | 915 | 933 | -0.4% | 76,000 | 155億9140万 | -16.89% | 16.94 | 2.9 |
11/06 | 949 | 953 | 910 | 936 | -2.35% | 117,600 | 156億5410万 | -17.37% | 17.01 | 2.91 |
11/05 | 948 | 974 | 939 | 959 | +0.26% | 75,600 | 160億3030万 | -16.19% | 17.41 | 2.98 |
11/02 | 961 | 981 | 946 | 956 | -2.3% | 97,200 | 159億8850万 | -17.21% | 17.37 | 2.97 |
11/01 | 1,008 | 1,011 | 946 | 979 | +3.57% | 162,800 | 163億6470万 | -15.99% | 17.78 | 3.04 |
10/31 | 983 | 994 | 939 | 945 | -1.56% | 135,600 | 158億40万 | -19.51% | 17.16 | 2.94 |
10/30 | 918 | 969 | 880 | 960 | +3.09% | 290,400 | 160億5120万 | -18.78% | 17.44 | 2.99 |