PBR
2018/11/01~2019/04/02
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 |
04/02 | 1,770 | 1,770 | 1,661 | 1,666 | -3.92% | 168,300 | 84億330万 | -3.42% | - | - |
04/01 | 1,719 | 1,765 | 1,687 | 1,734 | +0.87% | 164,900 | 87億4629万 | -0.23% | - | - |
03/29 | 1,660 | 1,737 | 1,630 | 1,719 | +7.04% | 364,600 | 86億7063万 | -1.49% | 764.8 | 5.93 |
03/28 | 1,588 | 1,620 | 1,546 | 1,606 | +2.29% | 98,100 | 81億66万 | -8.28% | 714.52 | 5.54 |
03/27 | 1,534 | 1,590 | 1,534 | 1,570 | +1.16% | 67,200 | 79億1908万 | -10.85% | 698.51 | 5.42 |
03/26 | 1,512 | 1,592 | 1,503 | 1,552 | +2.85% | 100,900 | 78億2828万 | -12.42% | 690.5 | 5.36 |
03/25 | 1,499 | 1,550 | 1,482 | 1,509 | -3.27% | 118,900 | 75億9147万 | -15.46% | 669.61 | 5.2 |
03/22 | 1,586 | 1,587 | 1,525 | 1,560 | -2.74% | 182,100 | 78億4804万 | -13.24% | 692.24 | 5.37 |
03/20 | 1,664 | 1,691 | 1,600 | 1,604 | -3.43% | 156,100 | 80億6940万 | -11.48% | 711.77 | 5.52 |
03/19 | 1,731 | 1,735 | 1,661 | 1,661 | -4.76% | 239,700 | 83億5615万 | -9.14% | 737.06 | 5.72 |
03/18 | 1,651 | 1,869 | 1,630 | 1,744 | +5.7% | 1,061,200 | 87億7371万 | -5.06% | 773.89 | 6.01 |
03/15 | 1,630 | 1,697 | 1,630 | 1,650 | +0.24% | 74,400 | 83億82万 | -10.42% | 732.18 | 5.68 |
03/14 | 1,698 | 1,698 | 1,630 | 1,646 | -1.97% | 91,400 | 82億8069万 | -11.17% | 730.4 | 5.67 |
03/13 | 1,675 | 1,715 | 1,660 | 1,679 | -1.7% | 86,000 | 84億4671万 | -10.12% | 745.05 | 5.78 |
03/12 | 1,748 | 1,769 | 1,707 | 1,708 | -1.21% | 76,900 | 85億9260万 | -9.1% | 757.92 | 5.88 |
03/11 | 1,730 | 1,733 | 1,624 | 1,729 | +0.7% | 169,300 | 86億9825万 | -8.47% | 767.23 | 5.95 |
03/08 | 1,795 | 1,828 | 1,697 | 1,717 | -5.24% | 196,300 | 86億3788万 | -9.44% | 761.91 | 5.91 |
03/07 | 1,850 | 1,898 | 1,802 | 1,812 | +0.11% | 229,000 | 91億1580万 | -4.68% | 804.06 | 6.24 |
03/06 | 1,801 | 1,836 | 1,750 | 1,810 | 0% | 163,600 | 91億574万 | -4.64% | 803.18 | 6.23 |
03/05 | 1,812 | 1,853 | 1,800 | 1,810 | -1.58% | 126,400 | 91億574万 | -4.84% | 803.18 | 6.23 |
03/04 | 1,929 | 1,936 | 1,828 | 1,839 | -3.62% | 187,700 | 92億5164万 | -3.52% | 816.05 | 6.33 |
03/01 | 1,896 | 1,929 | 1,860 | 1,908 | +0.63% | 136,700 | 95億9876万 | -0.31% | 846.66 | 6.57 |
02/28 | 2,000 | 2,001 | 1,860 | 1,896 | -4.87% | 181,200 | 95億3839万 | -1.4% | 841.34 | 6.53 |
02/27 | 2,030 | 2,033 | 1,970 | 1,993 | -0.2% | 139,800 | 100億2638万 | +2.73% | 884.38 | 6.86 |
02/26 | 2,021 | 2,077 | 1,918 | 1,997 | +0.4% | 306,200 | 100億4650万 | +2.46% | 886.16 | 6.88 |
02/25 | 1,911 | 1,996 | 1,892 | 1,989 | +3.59% | 187,500 | 100億626万 | +1.69% | 882.61 | 6.85 |
02/22 | 1,892 | 1,952 | 1,870 | 1,920 | +2.84% | 134,200 | 96億5913万 | -1.74% | 851.99 | 6.61 |
02/21 | 1,831 | 1,877 | 1,806 | 1,867 | +0.92% | 80,600 | 93億9250万 | -4.6% | 828.47 | 6.43 |
02/20 | 1,840 | 1,877 | 1,820 | 1,850 | +0.6% | 108,000 | 93億698万 | -4.88% | 820.93 | 6.37 |
02/19 | 1,869 | 1,925 | 1,838 | 1,839 | -2.02% | 122,200 | 92億5164万 | -4.37% | 816.05 | 6.33 |
02/18 | 1,864 | 1,877 | 1,778 | 1,877 | +2.29% | 161,200 | 94億4281万 | -1.21% | 832.91 | 6.46 |
02/15 | 1,853 | 1,885 | 1,789 | 1,835 | -4.43% | 276,300 | 92億3151万 | -2.08% | 814.27 | 6.32 |
02/14 | 2,010 | 2,050 | 1,906 | 1,920 | -3.95% | 265,400 | 96億5913万 | +3.67% | 851.99 | 6.61 |
02/13 | 1,964 | 2,019 | 1,930 | 1,999 | +6.1% | 278,100 | 100億5656万 | +9.06% | 887.04 | 6.88 |
02/12 | 1,890 | 1,935 | 1,819 | 1,884 | +0.75% | 185,700 | 94億7802万 | +3.86% | 836.01 | 6.49 |
02/08 | 1,866 | 1,930 | 1,855 | 1,870 | -3.51% | 183,200 | 94億759万 | +4.12% | 829.8 | 6.44 |
02/07 | 1,996 | 2,015 | 1,903 | 1,938 | -4.06% | 184,400 | 97億4969万 | +9.12% | 859.98 | 6.67 |
02/06 | 1,985 | 2,043 | 1,962 | 2,020 | +3.7% | 192,300 | 101億6221万 | +15.17% | 896.36 | 6.96 |
02/05 | 1,934 | 1,974 | 1,875 | 1,948 | -0.2% | 356,100 | 97億9999万 | +13.06% | 864.41 | 6.71 |
02/04 | 2,065 | 2,092 | 1,944 | 1,952 | +1.67% | 587,700 | 98億2012万 | +15.43% | 866.19 | 6.72 |
02/01 | 1,830 | 1,938 | 1,806 | 1,920 | +4.35% | 491,400 | 86億9913万 | +15.73% | 767.31 | 5.95 |
01/31 | 1,795 | 1,855 | 1,749 | 1,840 | +6.73% | 552,900 | 83億3667万 | +13.44% | 735.34 | 5.71 |
01/30 | 1,857 | 1,878 | 1,694 | 1,724 | -10.16% | 732,000 | 78億1109万 | +8.29% | 688.98 | 5.35 |
01/29 | 1,898 | 1,966 | 1,837 | 1,919 | +1.05% | 856,000 | 86億9460万 | +22.46% | 766.91 | 5.95 |
01/28 | 2,012 | 2,082 | 1,898 | 1,899 | -7.09% | 853,000 | 86億398万 | +23.63% | 758.92 | 5.89 |
01/25 | 2,078 | 2,134 | 2,025 | 2,044 | -4.49% | 1,618,100 | 92億6095万 | +35.45% | 816.87 | 6.34 |
01/24 | 2,302 | 2,310 | 2,140 | 2,140 | -7.76% | 1,922,100 | 96億9591万 | +45.08% | 855.23 | 6.64 |
01/23 | 2,193 | 2,323 | 2,155 | 2,320 | +4.6% | 3,995,700 | 105億1145万 | +61.56% | 927.17 | 7.19 |
01/22 | 2,142 | 2,249 | 2,090 | 2,218 | +2.31% | 2,568,900 | 100億4931万 | +59.91% | 886.4 | 6.88 |
01/21 | 2,060 | 2,270 | 1,996 | 2,168 | +11.93% | 5,638,700 | 98億2277万 | +61.55% | 866.42 | 6.72 |
01/18 | 2,006 | 2,139 | 1,816 | 1,937 | -2.52% | 4,987,100 | 87億7615万 | +48.54% | 774.1 | 6.01 |
01/17 | 1,987 | 1,987 | 1,987 | 1,987 | +25.2% | 384,900 | 90億269万 | +56.21% | 794.09 | 6.16 |
01/16 | 1,587 | 1,587 | 1,587 | 1,587 | +23.31% | 16,700 | 71億9037万 | +28.19% | 634.23 | 4.92 |
01/15 | 1,287 | 1,307 | 1,260 | 1,287 | +1.9% | 89,600 | 58億3113万 | +5.58% | 514.34 | 3.99 |
01/11 | 1,252 | 1,290 | 1,211 | 1,263 | +3.19% | 165,200 | 57億2240万 | +4.21% | 504.75 | 3.92 |
01/10 | 1,300 | 1,338 | 1,216 | 1,224 | -5.19% | 259,400 | 55億4569万 | +1.41% | 489.16 | 3.8 |
01/09 | 1,460 | 1,467 | 1,280 | 1,291 | -10.66% | 444,200 | 58億4926万 | +7.32% | 515.94 | 4 |
01/08 | 1,501 | 1,525 | 1,440 | 1,445 | -4.62% | 189,900 | 65億4700万 | +20.82% | 577.48 | 4.48 |
01/07 | 1,463 | 1,590 | 1,452 | 1,515 | +5.72% | 324,900 | 68億6416万 | +28.39% | 605.46 | 4.7 |
01/04 | 1,362 | 1,450 | 1,323 | 1,433 | +3.09% | 151,900 | 64億9263万 | +23.43% | 572.69 | 4.44 |
2018 |
12/28 | 1,339 | 1,420 | 1,286 | 1,390 | +1.61% | 199,000 | 62億9781万 | +21.19% | 555.5 | 4.31 |
12/27 | 1,320 | 1,389 | 1,280 | 1,368 | +9.44% | 263,300 | 61億9813万 | +20.53% | 546.71 | 4.24 |
12/26 | 1,169 | 1,387 | 1,161 | 1,250 | +8.04% | 306,600 | 56億6350万 | +11.21% | 499.55 | 3.88 |
12/25 | 1,031 | 1,194 | 1,031 | 1,157 | +1.67% | 155,700 | 52億4213万 | +3.3% | 462.38 | 3.59 |
12/21 | 985 | 1,274 | 933 | 1,138 | +11.9% | 409,900 | 51億5605万 | +1.88% | 454.79 | 3.53 |
12/20 | 1,090 | 1,102 | 992 | 1,017 | -6.35% | 90,300 | 46億782万 | -8.71% | 406.43 | 3.15 |
12/19 | 1,100 | 1,131 | 1,071 | 1,086 | +0.56% | 33,200 | 49億2044万 | -2.51% | 434.01 | 3.37 |
12/18 | 1,112 | 1,135 | 1,077 | 1,080 | -6.74% | 65,800 | 48億9326万 | -2.96% | 431.61 | 3.35 |
12/17 | 1,220 | 1,220 | 1,134 | 1,158 | -4.93% | 43,700 | 52億4666万 | +4.14% | 462.78 | 3.59 |
12/14 | 1,222 | 1,248 | 1,177 | 1,218 | +0.83% | 64,500 | 55億1851万 | +9.34% | 486.76 | 3.78 |
12/13 | 1,179 | 1,229 | 1,145 | 1,208 | +5.04% | 55,500 | 54億7320万 | +8.34% | 482.77 | 3.75 |
12/12 | 1,131 | 1,153 | 1,098 | 1,150 | +4.45% | 26,000 | 52億1042万 | +3.23% | 459.59 | 3.57 |
12/11 | 1,117 | 1,130 | 1,080 | 1,101 | +1.29% | 38,600 | 49億8841万 | -1.08% | 440 | 3.41 |
12/10 | 1,202 | 1,202 | 1,084 | 1,087 | -10.24% | 104,700 | 49億2497万 | -2.6% | 434.41 | 3.37 |
12/07 | 1,160 | 1,235 | 1,130 | 1,211 | +6.23% | 91,100 | 54億8679万 | +8.22% | 483.97 | 3.76 |
12/06 | 1,138 | 1,192 | 1,117 | 1,140 | +0.53% | 102,800 | 51億6511万 | +2.24% | 455.59 | 3.54 |
12/05 | 1,090 | 1,140 | 1,085 | 1,134 | +1.25% | 62,500 | 51億3792万 | +1.7% | 453.19 | 3.52 |
12/04 | 1,145 | 1,173 | 1,114 | 1,120 | -0.44% | 43,200 | 50億7449万 | +0.54% | 447.6 | 3.47 |
12/03 | 1,131 | 1,141 | 1,090 | 1,125 | 0% | 41,100 | 50億9715万 | +1.17% | 449.6 | 3.49 |
11/30 | 1,120 | 1,126 | 1,090 | 1,125 | +0.54% | 21,600 | 50億9715万 | +0.9% | 449.6 | 3.49 |
11/29 | 1,123 | 1,146 | 1,080 | 1,119 | +0.18% | 40,900 | 50億6996万 | 0% | 447.2 | 3.47 |
11/28 | 1,069 | 1,132 | 1,045 | 1,117 | +6.28% | 49,900 | 50億6090万 | -0.89% | 446.4 | 3.46 |
11/27 | 1,068 | 1,086 | 1,026 | 1,051 | +1.25% | 22,400 | 47億6187万 | -7.48% | 420.02 | 3.26 |
11/26 | 1,061 | 1,076 | 1,026 | 1,038 | -4.86% | 29,300 | 47億297万 | -9.82% | 414.83 | 3.22 |
11/22 | 1,092 | 1,110 | 1,075 | 1,091 | +1.39% | 21,500 | 49億4310万 | -6.43% | 436.01 | 3.38 |
11/21 | 1,053 | 1,106 | 1,052 | 1,076 | -2.36% | 33,600 | 48億7514万 | -8.74% | 430.01 | 3.34 |
11/20 | 1,114 | 1,131 | 1,096 | 1,102 | -3.25% | 22,600 | 49億9294万 | -7.71% | 440.4 | 3.42 |
11/19 | 1,070 | 1,148 | 1,070 | 1,139 | +5.17% | 33,100 | 51億6058万 | -5.79% | 455.19 | 3.53 |
11/16 | 1,073 | 1,111 | 1,060 | 1,083 | +0.74% | 40,400 | 49億685万 | -11.23% | 432.81 | 3.36 |
11/15 | 1,024 | 1,093 | 1,015 | 1,075 | +4.88% | 42,400 | 48億7061万 | -13.03% | 429.61 | 3.33 |
11/14 | 1,048 | 1,055 | 1,004 | 1,025 | -3.03% | 47,800 | 46億4407万 | -18% | 409.63 | 3.18 |
11/13 | 987 | 1,057 | 945 | 1,057 | +0.96% | 84,800 | 47億8905万 | -16.64% | 422.42 | 3.28 |
11/12 | 1,201 | 1,202 | 997 | 1,047 | -13.47% | 174,900 | 47億4374万 | -18.27% | 418.42 | 3.25 |
11/09 | 1,234 | 1,242 | 1,200 | 1,210 | -3.51% | 49,100 | 54億8226万 | -6.71% | 483.57 | 3.75 |
11/08 | 1,204 | 1,335 | 1,193 | 1,254 | +6.36% | 120,400 | 56億8162万 | -4.13% | 501.15 | 3.89 |
11/07 | 1,134 | 1,200 | 1,134 | 1,179 | +4.34% | 37,700 | 53億4181万 | -10.55% | 471.18 | 3.66 |
11/06 | 1,172 | 1,172 | 1,120 | 1,130 | -3.58% | 32,400 | 51億1980万 | -15.17% | 451.59 | 3.5 |
11/05 | 1,135 | 1,224 | 1,129 | 1,172 | +0.86% | 36,700 | 53億1009万 | -13.06% | 468.38 | 3.63 |
11/02 | 1,116 | 1,170 | 1,111 | 1,162 | +4.78% | 34,900 | 52億6478万 | -14.5% | 464.38 | 3.6 |
11/01 | 1,133 | 1,141 | 1,101 | 1,109 | -2.97% | 41,500 | 50億2465万 | -18.81% | 443.2 | 3.44 |