PBR
2018/11/21~2019/05/10
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 |
05/10 | 428 | 428 | 427 | 427 | -3.83% | 800 | 17億7158万 | -0.47% | 4.17 | 0.65 |
05/09 | 426 | 444 | 426 | 444 | +5.97% | 900 | 18億4211万 | +3.5% | 4.33 | 0.67 |
05/08 | 419 | 419 | 419 | 419 | -0.24% | 100 | 17億3838万 | -2.1% | 4.09 | 0.63 |
05/07 | 420 | 422 | 420 | 420 | -2.33% | 400 | 17億4253万 | -1.87% | 4.1 | 0.64 |
04/26 | 424 | 430 | 424 | 430 | -0.46% | 1,100 | 17億8402万 | +0.23% | 4.19 | 0.65 |
04/24 | 449 | 449 | 432 | 432 | +2.86% | 1,200 | 17億9232万 | +0.7% | 4.21 | 0.65 |
04/23 | 423 | 423 | 420 | 420 | -3% | 800 | 17億4253万 | -2.1% | 4.1 | 0.64 |
04/22 | 425 | 433 | 425 | 433 | +1.88% | 200 | 17億9647万 | +0.93% | 4.22 | 0.66 |
04/19 | 424 | 425 | 424 | 425 | -3.19% | 700 | 17億6328万 | -0.93% | 4.15 | 0.64 |
04/17 | 439 | 439 | 439 | 439 | +3.78% | 300 | 18億2136万 | +2.33% | 4.28 | 0.66 |
04/16 | 423 | 423 | 423 | 423 | -0.47% | 100 | 17億5498万 | -1.4% | 4.13 | 0.64 |
04/15 | 420 | 425 | 417 | 425 | +1.19% | 800 | 17億6328万 | -0.93% | 4.15 | 0.64 |
04/12 | 420 | 420 | 420 | 420 | -0.47% | 100 | 17億4253万 | -2.1% | 4.1 | 0.64 |
04/11 | 423 | 423 | 422 | 422 | -1.17% | 300 | 17億5083万 | -1.63% | 4.12 | 0.64 |
04/09 | 427 | 427 | 427 | 427 | -0.7% | 200 | 17億7158万 | -0.7% | 4.17 | 0.65 |
04/08 | 432 | 432 | 430 | 430 | -2.27% | 200 | 17億8402万 | 0% | 4.19 | 0.65 |
04/05 | 440 | 440 | 440 | 440 | 0% | 100 | 18億2551万 | +2.33% | 4.29 | 0.67 |
04/04 | 422 | 440 | 422 | 440 | +3.53% | 700 | 18億2551万 | +2.33% | 4.29 | 0.67 |
04/03 | 422 | 432 | 422 | 425 | -1.16% | 300 | 17億6328万 | -1.16% | 4.15 | 0.64 |
04/01 | 437 | 440 | 430 | 430 | -1.6% | 1,400 | 17億8402万 | -0.23% | 4.19 | 0.65 |
03/29 | 443 | 443 | 437 | 437 | +4.3% | 600 | 18億1306万 | +1.39% | 4.34 | 0.78 |
03/27 | 419 | 419 | 419 | 419 | -2.56% | 100 | 17億3838万 | -2.78% | 4.16 | 0.74 |
03/26 | 430 | 430 | 430 | 430 | +1.42% | 100 | 17億8402万 | -0.23% | 4.27 | 0.76 |
03/25 | 421 | 424 | 420 | 424 | -2.3% | 500 | 17億5913万 | -1.62% | 4.21 | 0.75 |
03/22 | 430 | 434 | 415 | 434 | +0.93% | 1,100 | 18億62万 | +0.46% | 4.31 | 0.77 |
03/20 | 425 | 430 | 421 | 430 | +1.9% | 700 | 17億8402万 | -0.46% | 4.27 | 0.76 |
03/19 | 432 | 432 | 421 | 422 | -2.31% | 1,400 | 17億5083万 | -2.31% | 4.19 | 0.75 |
03/18 | 432 | 432 | 432 | 432 | 0% | 100 | 17億9232万 | -0.23% | 4.29 | 0.77 |
03/15 | 442 | 442 | 432 | 432 | +0.23% | 600 | 17億9232万 | -0.23% | 4.29 | 0.77 |
03/13 | 431 | 431 | 431 | 431 | +0.23% | 100 | 17億8817万 | -0.69% | 4.28 | 0.76 |
03/12 | 430 | 430 | 430 | 430 | +1.18% | 300 | 17億8402万 | -0.92% | 4.27 | 0.76 |
03/08 | 426 | 426 | 425 | 425 | -0.47% | 2,200 | 17億6328万 | -2.3% | 4.22 | 0.75 |
03/07 | 430 | 430 | 427 | 427 | -0.7% | 500 | 17億7158万 | -2.06% | 4.24 | 0.76 |
03/06 | 430 | 430 | 430 | 430 | 0% | 300 | 17億8402万 | -1.38% | 4.27 | 0.76 |
03/05 | 430 | 430 | 430 | 430 | +0.23% | 100 | 17億8402万 | -1.6% | 4.27 | 0.76 |
03/04 | 429 | 429 | 429 | 429 | +0.23% | 200 | 17億7987万 | -2.05% | 4.26 | 0.76 |
03/01 | 439 | 439 | 428 | 428 | -0.7% | 1,500 | 17億7572万 | -2.51% | 4.25 | 0.76 |
02/28 | 431 | 431 | 431 | 431 | +0.23% | 200 | 17億8817万 | -2.05% | 4.28 | 0.76 |
02/27 | 430 | 430 | 430 | 430 | -0.69% | 500 | 17億8402万 | -2.27% | 4.27 | 0.76 |
02/26 | 434 | 434 | 433 | 433 | -1.59% | 800 | 17億9647万 | -1.81% | 4.3 | 0.77 |
02/25 | 460 | 460 | 440 | 440 | +0.92% | 1,400 | 18億2551万 | -0.45% | 4.37 | 0.78 |
02/22 | 435 | 436 | 435 | 436 | -1.58% | 300 | 18億892万 | -1.36% | 4.33 | 0.77 |
02/21 | 444 | 444 | 442 | 443 | -0.23% | 700 | 18億3796万 | 0% | 4.4 | 0.79 |
02/20 | 444 | 444 | 444 | 444 | +3.74% | 500 | 18億4211万 | +0.23% | 4.41 | 0.79 |
02/19 | 427 | 428 | 426 | 428 | -2.06% | 300 | 17億7572万 | -3.17% | 4.25 | 0.76 |
02/18 | 437 | 437 | 437 | 437 | +3.55% | 500 | 18億1306万 | -1.35% | 4.34 | 0.78 |
02/15 | 427 | 427 | 422 | 422 | -1.4% | 300 | 17億5083万 | -4.74% | 4.19 | 0.75 |
02/14 | 425 | 428 | 425 | 428 | -2.73% | 400 | 17億7572万 | -3.6% | 4.25 | 0.76 |
02/13 | 435 | 440 | 435 | 440 | +1.62% | 300 | 18億2551万 | -1.12% | 4.37 | 0.78 |
02/12 | 430 | 433 | 420 | 433 | +0.7% | 1,600 | 17億9647万 | -2.26% | 4.3 | 0.77 |
02/08 | 434 | 440 | 430 | 430 | -4.44% | 1,500 | 17億8402万 | -2.93% | 4.27 | 0.76 |
02/07 | 450 | 450 | 450 | 450 | +1.12% | 200 | 18億6700万 | +1.58% | 4.47 | 0.8 |
02/06 | 440 | 445 | 430 | 445 | +1.14% | 2,200 | 18億4626万 | +1.14% | 4.42 | 0.79 |
02/05 | 448 | 449 | 440 | 440 | -1.79% | 2,700 | 18億2551万 | +0.46% | 4.37 | 0.78 |
02/04 | 440 | 448 | 440 | 448 | +1.82% | 1,000 | 18億5870万 | +2.75% | 4.45 | 0.8 |
02/01 | 447 | 447 | 423 | 440 | -2.44% | 2,600 | 18億2551万 | +1.38% | 4.37 | 0.78 |
01/31 | 454 | 460 | 450 | 451 | +1.35% | 2,500 | 18億7115万 | +3.92% | 4.48 | 0.8 |
01/30 | 445 | 445 | 445 | 445 | -0.67% | 500 | 18億4626万 | +3.01% | 4.42 | 0.79 |
01/29 | 440 | 448 | 440 | 448 | 0% | 500 | 18億5870万 | +3.7% | 4.45 | 0.8 |
01/28 | 444 | 448 | 440 | 448 | +0.67% | 2,200 | 18億5870万 | +3.94% | 4.45 | 0.8 |
01/25 | 449 | 450 | 445 | 445 | -2.2% | 1,800 | 18億4626万 | +3.49% | 4.42 | 0.79 |
01/24 | 444 | 455 | 444 | 455 | +2.94% | 1,200 | 18億8774万 | +6.06% | 4.52 | 0.81 |
01/23 | 441 | 442 | 441 | 442 | -2.86% | 400 | 18億3381万 | +3.27% | 4.39 | 0.78 |
01/22 | 450 | 455 | 438 | 455 | 0% | 2,200 | 18億8774万 | +5.81% | 4.52 | 0.81 |
01/21 | 447 | 455 | 445 | 455 | +2.94% | 1,000 | 18億8774万 | +5.32% | 4.52 | 0.81 |
01/18 | 455 | 455 | 441 | 442 | -1.78% | 1,800 | 18億3381万 | +2.55% | 4.39 | 0.78 |
01/17 | 449 | 455 | 445 | 450 | +0.22% | 2,300 | 18億6700万 | +4.65% | 4.47 | 0.8 |
01/16 | 446 | 449 | 445 | 449 | +4.42% | 1,200 | 18億6285万 | +4.66% | 4.46 | 0.8 |
01/15 | 449 | 449 | 430 | 430 | -4.23% | 700 | 17億8402万 | +0.47% | 4.27 | 0.76 |
01/11 | 449 | 449 | 449 | 449 | +1.13% | 200 | 18億6285万 | +4.91% | 4.46 | 0.8 |
01/10 | 442 | 444 | 428 | 444 | +0.45% | 800 | 18億4211万 | +4.23% | 4.41 | 0.79 |
01/08 | 444 | 450 | 442 | 442 | -0.45% | 3,300 | 18億3381万 | +4% | 4.39 | 0.78 |
01/07 | 413 | 444 | 413 | 444 | +9.63% | 1,900 | 18億4211万 | +4.72% | 4.41 | 0.79 |
01/04 | 404 | 405 | 402 | 405 | -3.57% | 1,100 | 16億8030万 | -4.48% | 4.02 | 0.72 |
2018 |
12/28 | 408 | 420 | 408 | 420 | -0.94% | 500 | 17億4253万 | -0.94% | 4.17 | 0.75 |
12/27 | 391 | 424 | 391 | 424 | +9.84% | 600 | 17億5913万 | +0.24% | 4.21 | 0.75 |
12/26 | 386 | 390 | 386 | 386 | -0.77% | 600 | 16億147万 | -8.75% | 3.83 | 0.69 |
12/25 | 410 | 410 | 386 | 389 | -1.27% | 2,700 | 16億1392万 | -8.25% | 3.86 | 0.69 |
12/21 | 400 | 401 | 393 | 394 | -2.23% | 1,800 | 16億3466万 | -7.51% | 3.91 | 0.7 |
12/20 | 431 | 431 | 403 | 403 | -4.73% | 2,800 | 16億7200万 | -5.62% | 4 | 0.72 |
12/19 | 422 | 423 | 421 | 423 | +1.93% | 1,200 | 17億5498万 | -0.94% | 4.2 | 0.75 |
12/18 | 427 | 427 | 415 | 415 | -6.11% | 3,300 | 17億2179万 | -3.04% | 4.12 | 0.74 |
12/17 | 417 | 448 | 417 | 442 | +4% | 3,200 | 18億3381万 | +2.79% | 4.39 | 0.78 |
12/14 | 441 | 452 | 404 | 425 | 0% | 8,300 | 17億6328万 | -2.07% | 4.22 | 0.75 |
12/13 | 425 | 428 | 423 | 425 | 0% | 5,700 | 17億6328万 | -2.52% | 4.22 | 0.75 |
12/12 | 435 | 435 | 419 | 425 | -0.7% | 7,400 | 17億6328万 | -2.75% | 4.22 | 0.75 |
12/11 | 476 | 484 | 425 | 428 | -11.57% | 21,400 | 17億7572万 | -2.06% | 4.25 | 0.76 |
12/10 | 540 | 605 | 484 | 484 | -4.16% | 68,200 | 20億806万 | +10.76% | 4.81 | 0.86 |
12/07 | 430 | 505 | 430 | 505 | +18.82% | 27,400 | 20億9519万 | +16.36% | 5.02 | 0.9 |
12/06 | 425 | 425 | 422 | 425 | 0% | 1,200 | 17億6328万 | -1.16% | 4.22 | 0.75 |
12/05 | 415 | 425 | 415 | 425 | +1.19% | 500 | 17億6328万 | -0.93% | 4.22 | 0.75 |
12/04 | 440 | 440 | 420 | 420 | -1.18% | 3,800 | 17億4253万 | -1.64% | 4.17 | 0.75 |
12/03 | 432 | 445 | 425 | 425 | +0.24% | 5,100 | 17億6328万 | -0.47% | 4.22 | 0.75 |
11/30 | 417 | 430 | 417 | 424 | +1.44% | 1,200 | 17億5913万 | -0.24% | 4.21 | 0.75 |
11/29 | 426 | 426 | 416 | 418 | 0% | 2,200 | 17億3424万 | -1.65% | 4.15 | 0.74 |
11/28 | 411 | 418 | 408 | 418 | +0.97% | 4,100 | 17億3424万 | -1.65% | 4.15 | 0.74 |
11/27 | 425 | 431 | 411 | 414 | -3.27% | 3,100 | 17億1764万 | -2.59% | 4.11 | 0.73 |
11/26 | 420 | 428 | 410 | 428 | +3.63% | 1,700 | 17億7572万 | +0.23% | 4.25 | 0.76 |
11/22 | 392 | 423 | 392 | 413 | +3.51% | 6,800 | 17億1349万 | -3.28% | 4.1 | 0.73 |
11/21 | 420 | 420 | 398 | 399 | -5.45% | 6,300 | 16億5541万 | -6.99% | 3.96 | 0.71 |