PBR
2018/09/04~2019/02/04
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2019 |
02/04 | 1,485 | 1,510 | 1,482 | 1,508 | +2.17% | 529,000 | 3557億3957万 | +3.18% | 35.07 | 2.63 |
02/01 | 1,474 | 1,487 | 1,469 | 1,476 | +0.96% | 404,800 | 3481億8821万 | +1.06% | 34.32 | 2.57 |
01/31 | 1,469 | 1,474 | 1,454 | 1,462 | +0.62% | 595,800 | 3448億8450万 | -0.17% | 34 | 2.55 |
01/30 | 1,460 | 1,464 | 1,443 | 1,453 | 0% | 542,400 | 3427億6068万 | -1.26% | 33.79 | 2.53 |
01/29 | 1,426 | 1,458 | 1,422 | 1,453 | +0.45% | 640,200 | 3427億6068万 | -1.79% | 33.79 | 2.53 |
01/28 | 1,442 | 1,463 | 1,433 | 1,446 | +0.1% | 536,600 | 3412億2681万 | -2.89% | 33.64 | 2.52 |
01/25 | 1,433 | 1,452 | 1,422 | 1,445 | +0.31% | 835,400 | 3408億7284万 | -3.64% | 33.6 | 2.52 |
01/24 | 1,424 | 1,442 | 1,420 | 1,440 | +0.38% | 745,000 | 3398億1093万 | -4.7% | 33.5 | 2.51 |
01/23 | 1,430 | 1,443 | 1,425 | 1,435 | -1.21% | 965,000 | 3385億1304万 | -5.81% | 33.37 | 2.5 |
01/22 | 1,503 | 1,508 | 1,447 | 1,452 | -3.52% | 593,000 | 3426億4269万 | -5.28% | 33.78 | 2.53 |
01/21 | 1,508 | 1,530 | 1,500 | 1,505 | +1.65% | 747,200 | 3551億4962万 | -2.4% | 35.01 | 2.62 |
01/18 | 1,453 | 1,499 | 1,451 | 1,481 | +1.58% | 501,400 | 3493億6811万 | -4.61% | 34.44 | 2.58 |
01/17 | 1,447 | 1,469 | 1,433 | 1,458 | +2.46% | 518,200 | 3439億4058万 | -6.57% | 33.9 | 2.54 |
01/16 | 1,428 | 1,442 | 1,413 | 1,423 | -0.56% | 769,400 | 3356億8128万 | -9.45% | 33.09 | 2.48 |
01/15 | 1,400 | 1,443 | 1,398 | 1,431 | -0.93% | 959,000 | 3375億6912万 | -9.69% | 33.28 | 2.49 |
01/11 | 1,472 | 1,483 | 1,441 | 1,444 | -2.4% | 743,000 | 3407億5485万 | -9.64% | 33.59 | 2.52 |
01/10 | 1,503 | 1,503 | 1,476 | 1,480 | -1.53% | 627,600 | 3491億3213万 | -8.22% | 34.42 | 2.58 |
01/09 | 1,496 | 1,508 | 1,492 | 1,503 | +0.91% | 725,000 | 3545億5967万 | -7.42% | 34.95 | 2.62 |
01/08 | 1,518 | 1,528 | 1,475 | 1,489 | -1.06% | 663,800 | 3513億7394万 | -8.76% | 34.64 | 2.6 |
01/07 | 1,503 | 1,518 | 1,478 | 1,505 | +3.72% | 716,000 | 3551億4962万 | -8.29% | 35.01 | 2.62 |
01/04 | 1,425 | 1,458 | 1,402 | 1,451 | -3.27% | 695,600 | 3424億671万 | -12.06% | 33.75 | 2.53 |
2018 |
12/28 | 1,481 | 1,528 | 1,471 | 1,500 | -0.66% | 908,200 | 3539億6972万 | -9.69% | 34.89 | 2.61 |
12/27 | 1,458 | 1,530 | 1,454 | 1,510 | +8.36% | 987,800 | 3563億2952万 | -9.53% | 35.13 | 2.63 |
12/26 | 1,390 | 1,406 | 1,372 | 1,394 | +1.01% | 839,200 | 3288億3787万 | -16.91% | 32.42 | 2.43 |
12/25 | 1,423 | 1,425 | 1,365 | 1,380 | -7.91% | 933,800 | 3255億3415万 | -18.47% | 32.09 | 2.4 |
12/21 | 1,545 | 1,548 | 1,483 | 1,498 | -4.59% | 921,600 | 3534億9776万 | -12.19% | 34.85 | 2.61 |
12/20 | 1,603 | 1,615 | 1,560 | 1,570 | -4.12% | 619,400 | 3704億8831万 | -8.35% | 36.52 | 2.74 |
12/19 | 1,633 | 1,655 | 1,618 | 1,638 | -0.46% | 387,600 | 3864億1694万 | -4.69% | 38.09 | 2.85 |
12/18 | 1,675 | 1,690 | 1,645 | 1,645 | -3.24% | 594,000 | 3881億8679万 | -4.53% | 38.27 | 2.87 |
12/17 | 1,700 | 1,705 | 1,678 | 1,700 | -0.58% | 377,800 | 4011億6568万 | -1.68% | 39.55 | 2.96 |
12/14 | 1,738 | 1,743 | 1,705 | 1,710 | -1.87% | 666,800 | 4035億2548万 | -1.5% | 39.78 | 2.98 |
12/13 | 1,755 | 1,755 | 1,715 | 1,743 | -0.29% | 479,800 | 4111億9482万 | +0.14% | 40.53 | 3.04 |
12/12 | 1,705 | 1,758 | 1,703 | 1,748 | +4.64% | 527,400 | 4123億7472万 | +0.32% | 40.65 | 3.05 |
12/11 | 1,680 | 1,693 | 1,658 | 1,670 | -0.89% | 548,000 | 3940億8629万 | -4.19% | 38.85 | 2.91 |
12/10 | 1,708 | 1,710 | 1,678 | 1,685 | -3.02% | 394,600 | 3976億2598万 | -3.49% | 39.2 | 2.94 |
12/07 | 1,703 | 1,740 | 1,703 | 1,738 | +2.66% | 592,600 | 4100億1493万 | -0.66% | 40.42 | 3.03 |
12/06 | 1,723 | 1,730 | 1,678 | 1,693 | -2.17% | 618,800 | 3993億9583万 | -3.23% | 39.37 | 2.95 |
12/05 | 1,715 | 1,740 | 1,700 | 1,730 | -1.14% | 440,000 | 4082億4508万 | -1.31% | 40.24 | 3.02 |
12/04 | 1,785 | 1,813 | 1,740 | 1,750 | -2.37% | 733,400 | 4129億6467万 | -0.11% | 40.71 | 3.05 |
12/03 | 1,828 | 1,833 | 1,788 | 1,793 | 0% | 409,600 | 4229億9382万 | +2.43% | 41.7 | 3.12 |
11/30 | 1,748 | 1,808 | 1,745 | 1,793 | +3.31% | 808,200 | 4229億9382万 | +2.55% | 41.7 | 3.12 |
11/29 | 1,750 | 1,778 | 1,733 | 1,735 | 0% | 574,800 | 4094億2498万 | -0.57% | 40.36 | 3.02 |
11/28 | 1,740 | 1,755 | 1,725 | 1,735 | +1.02% | 676,400 | 4094億2498万 | -0.74% | 40.36 | 3.02 |
11/27 | 1,713 | 1,738 | 1,703 | 1,718 | 0% | 576,000 | 4052億9533万 | -1.86% | 39.95 | 2.99 |
11/26 | 1,725 | 1,733 | 1,708 | 1,718 | -0.58% | 427,400 | 4052億9533万 | -2.19% | 39.95 | 2.99 |
11/22 | 1,713 | 1,740 | 1,705 | 1,728 | +1.32% | 387,400 | 4076億5513万 | -1.9% | 40.18 | 3.01 |
11/21 | 1,678 | 1,710 | 1,670 | 1,705 | -0.87% | 512,800 | 4023億1454万 | -3.45% | 39.66 | 2.97 |
11/20 | 1,728 | 1,750 | 1,703 | 1,720 | -2.41% | 605,400 | 4058億5396万 | -2.99% | 40.01 | 3 |
11/19 | 1,725 | 1,795 | 1,725 | 1,763 | +2.32% | 881,000 | 4158億8233万 | -0.87% | 41 | 3.07 |
11/16 | 1,698 | 1,730 | 1,683 | 1,723 | +2.68% | 632,800 | 4064億4387万 | -3.34% | 40.07 | 3 |
11/15 | 1,680 | 1,690 | 1,660 | 1,678 | -1.03% | 468,200 | 3958億2560万 | -6.23% | 39.02 | 2.92 |
11/14 | 1,740 | 1,743 | 1,658 | 1,695 | -3.83% | 1,272,800 | 3999億5492万 | -5.68% | 39.43 | 2.95 |
11/13 | 1,753 | 1,773 | 1,723 | 1,763 | -2.35% | 739,400 | 4158億8233万 | -2.52% | 41 | 3.07 |
11/12 | 1,840 | 1,845 | 1,803 | 1,805 | -2.83% | 488,400 | 4259億1070万 | -0.5% | 41.98 | 3.15 |
11/09 | 1,838 | 1,885 | 1,838 | 1,858 | +1.5% | 644,000 | 4382億9869万 | +2% | 43.21 | 3.24 |
11/08 | 1,820 | 1,845 | 1,815 | 1,830 | +2.52% | 391,400 | 4318億974万 | +0.16% | 42.57 | 3.19 |
11/07 | 1,783 | 1,800 | 1,760 | 1,785 | +0.85% | 438,000 | 4211億9147万 | -2.72% | 41.52 | 3.11 |
11/06 | 1,753 | 1,788 | 1,753 | 1,770 | +1.58% | 442,000 | 4176億5204万 | -4.07% | 41.17 | 3.08 |
11/05 | 1,758 | 1,780 | 1,743 | 1,743 | -1.41% | 401,400 | 4111億6310万 | -6.01% | 40.53 | 3.04 |
11/02 | 1,753 | 1,773 | 1,735 | 1,768 | +2.02% | 670,800 | 4170億6214万 | -5.18% | 41.11 | 3.08 |
11/01 | 1,788 | 1,793 | 1,725 | 1,733 | -3.21% | 617,600 | 4088億348万 | -7.4% | 40.3 | 3.02 |
10/31 | 1,730 | 1,798 | 1,720 | 1,790 | +4.68% | 723,600 | 4223億7128万 | -4.89% | 41.64 | 3.12 |
10/30 | 1,685 | 1,710 | 1,675 | 1,710 | +0.44% | 1,703,000 | 4034億9435万 | -9.52% | 39.77 | 2.98 |
10/29 | 1,755 | 1,765 | 1,703 | 1,703 | -1.45% | 502,000 | 4017億2464万 | -10.35% | 39.6 | 2.97 |
10/26 | 1,758 | 1,760 | 1,715 | 1,728 | -0.43% | 566,400 | 4076億2368万 | -9.46% | 40.18 | 3.01 |
10/25 | 1,760 | 1,773 | 1,733 | 1,735 | -3.34% | 542,200 | 4093億9339万 | -9.4% | 40.36 | 3.02 |
10/24 | 1,810 | 1,820 | 1,770 | 1,795 | +0.42% | 452,800 | 4235億5108万 | -6.66% | 41.75 | 3.13 |
10/23 | 1,843 | 1,843 | 1,788 | 1,788 | -3.9% | 476,800 | 4217億8137万 | -7.19% | 41.58 | 3.12 |
10/22 | 1,825 | 1,873 | 1,815 | 1,860 | +0.27% | 370,200 | 4388億8859万 | -3.53% | 43.26 | 3.24 |
10/19 | 1,840 | 1,863 | 1,835 | 1,855 | +0.41% | 441,000 | 4377億878万 | -3.59% | 43.15 | 3.23 |
10/18 | 1,870 | 1,880 | 1,845 | 1,848 | -1.86% | 644,200 | 4357億7456万 | -3.83% | 42.96 | 3.22 |
10/17 | 1,848 | 1,903 | 1,840 | 1,883 | +1.89% | 674,400 | 4440億3010万 | -1.8% | 43.77 | 3.28 |
10/16 | 1,865 | 1,885 | 1,820 | 1,848 | -1.07% | 655,000 | 4357億7456万 | -3.32% | 42.96 | 3.22 |
10/15 | 1,898 | 1,903 | 1,868 | 1,868 | -1.58% | 542,000 | 4404億9202万 | -2.07% | 43.42 | 3.25 |
10/12 | 1,863 | 1,905 | 1,860 | 1,898 | +0.93% | 602,400 | 4475億6819万 | -0.24% | 44.12 | 3.31 |
10/11 | 1,883 | 1,915 | 1,855 | 1,880 | -3.71% | 787,600 | 4434億4042万 | -0.9% | 43.71 | 3.28 |
10/10 | 1,925 | 1,973 | 1,925 | 1,953 | +1.56% | 946,400 | 4605億4118万 | +3.14% | 45.4 | 3.4 |
10/09 | 1,953 | 1,983 | 1,920 | 1,923 | -3.27% | 964,200 | 4534億6501万 | +1.94% | 44.7 | 3.35 |
10/05 | 1,985 | 2,025 | 1,980 | 1,988 | 0% | 826,000 | 4687億9672万 | +5.77% | 46.21 | 3.46 |
10/04 | 2,045 | 2,045 | 1,978 | 1,988 | -2.09% | 1,079,400 | 4687億9672万 | +6.4% | 46.21 | 3.46 |
10/03 | 2,048 | 2,078 | 2,030 | 2,030 | -0.25% | 668,000 | 4788億2131万 | +9.38% | 47.2 | 3.54 |
10/02 | 2,023 | 2,043 | 2,015 | 2,035 | +1.75% | 678,400 | 4800億67万 | +10.36% | 47.32 | 3.55 |
10/01 | 1,985 | 2,018 | 1,980 | 2,000 | +0.25% | 450,400 | 4717億4513万 | +9.29% | 46.5 | 3.48 |
09/28 | 1,975 | 2,000 | 1,960 | 1,995 | +2.05% | 621,400 | 4705億6577万 | +9.8% | 46.39 | 3.48 |
09/27 | 1,970 | 1,975 | 1,943 | 1,955 | -2.13% | 598,400 | 4611億3087万 | +8.43% | 45.46 | 3.41 |
09/26 | 1,975 | 2,000 | 1,965 | 1,998 | +0.5% | 651,600 | 4711億5545万 | +11.59% | 46.44 | 3.48 |
09/25 | 1,955 | 1,993 | 1,950 | 1,988 | +1.92% | 760,000 | 4687億9672万 | +12.1% | 46.21 | 3.46 |
09/21 | 1,928 | 1,953 | 1,908 | 1,950 | +1.96% | 1,160,000 | 4599億5150万 | +10.98% | 45.34 | 3.4 |
09/20 | 1,925 | 1,925 | 1,898 | 1,913 | +0.26% | 649,000 | 4511億628万 | +9.66% | 44.47 | 3.33 |
09/19 | 1,945 | 1,945 | 1,908 | 1,908 | -1.04% | 901,600 | 4499億2692万 | +9.94% | 44.35 | 3.32 |
09/18 | 1,895 | 1,930 | 1,875 | 1,928 | +2.25% | 1,208,600 | 4546億4437万 | +11.55% | 44.82 | 3.36 |
09/14 | 1,873 | 1,895 | 1,850 | 1,885 | +2.59% | 1,174,600 | 4446億1979万 | +9.72% | 43.83 | 3.28 |
09/13 | 1,785 | 1,858 | 1,768 | 1,838 | +4.85% | 1,018,200 | 4334億1584万 | +7.33% | 42.72 | 3.2 |
09/12 | 1,760 | 1,778 | 1,748 | 1,753 | -0.85% | 537,800 | 4133億6667万 | +2.97% | 40.75 | 3.05 |
09/11 | 1,755 | 1,770 | 1,750 | 1,768 | +0.71% | 360,000 | 4169億476万 | +4.28% | 41.1 | 3.08 |
09/10 | 1,753 | 1,773 | 1,748 | 1,755 | +1.01% | 421,200 | 4139億5635万 | +3.97% | 40.81 | 3.06 |
09/07 | 1,723 | 1,745 | 1,713 | 1,738 | 0% | 372,600 | 4098億2858万 | +3.36% | 40.4 | 3.03 |
09/06 | 1,743 | 1,743 | 1,708 | 1,738 | -0.86% | 454,200 | 4098億2858万 | +3.67% | 40.4 | 3.03 |
09/05 | 1,783 | 1,785 | 1,743 | 1,753 | -1.41% | 392,600 | 4133億6667万 | +4.88% | 40.75 | 3.05 |
09/04 | 1,753 | 1,798 | 1,738 | 1,778 | +0.42% | 418,600 | 4192億6348万 | +6.5% | 41.33 | 3.1 |