PBR
2018/11/15~2019/04/22
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 |
04/22 | 2,270 | 2,270 | 2,203 | 2,211 | -2.6% | 1,400 | 46億4172万 | -10.99% | 16.34 | 1.18 |
04/19 | 2,258 | 2,270 | 2,255 | 2,270 | +0.22% | 500 | 47億6558万 | -9.09% | 16.78 | 1.21 |
04/18 | 2,357 | 2,357 | 2,263 | 2,265 | -3.25% | 2,600 | 47億5508万 | -9.8% | 16.74 | 1.21 |
04/17 | 2,345 | 2,350 | 2,333 | 2,341 | -1.39% | 1,300 | 49億1463万 | -7.03% | 17.3 | 1.25 |
04/16 | 2,320 | 2,435 | 2,302 | 2,374 | -9.39% | 9,500 | 49億8391万 | -5.98% | 17.55 | 1.27 |
04/15 | 2,550 | 2,620 | 2,547 | 2,620 | +3.8% | 8,600 | 55億36万 | +3.56% | 19.36 | 1.4 |
04/12 | 2,549 | 2,553 | 2,522 | 2,524 | -1.02% | 1,700 | 52億9882万 | -0.04% | 18.65 | 1.35 |
04/11 | 2,540 | 2,550 | 2,540 | 2,550 | +0.59% | 600 | 53億5340万 | +1.31% | 18.85 | 1.36 |
04/10 | 2,541 | 2,542 | 2,535 | 2,535 | -0.51% | 400 | 53億2191万 | +0.92% | 18.74 | 1.35 |
04/09 | 2,510 | 2,548 | 2,510 | 2,548 | +0.91% | 700 | 53億4921万 | +1.47% | 18.83 | 1.36 |
04/08 | 2,511 | 2,544 | 2,511 | 2,525 | +0.8% | 1,700 | 53億92万 | +0.56% | 18.66 | 1.35 |
04/05 | 2,500 | 2,544 | 2,500 | 2,505 | +0.2% | 600 | 52億5893万 | -0.36% | 18.51 | 1.34 |
04/04 | 2,499 | 2,500 | 2,486 | 2,500 | -1.92% | 600 | 52億4844万 | -0.83% | 18.48 | 1.33 |
04/03 | 2,518 | 2,549 | 2,471 | 2,549 | -0.74% | 1,900 | 53億5130万 | +0.75% | 18.84 | 1.36 |
04/02 | 2,568 | 2,568 | 2,568 | 2,568 | +2.31% | 100 | 53億9119万 | +1.14% | 18.98 | 1.37 |
04/01 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 52億6943万 | -1.49% | 18.55 | 1.34 |
03/29 | 2,465 | 2,560 | 2,465 | 2,560 | +4.15% | 900 | 53億7440万 | +0.16% | 18.92 | 1.37 |
03/28 | 2,519 | 2,519 | 2,458 | 2,458 | -2.42% | 700 | 51億6026万 | -4.06% | 18.17 | 1.31 |
03/27 | 2,521 | 2,521 | 2,518 | 2,519 | +4.05% | 300 | 52億8832万 | -2.06% | 18.62 | 1.34 |
03/26 | 2,479 | 2,503 | 2,405 | 2,421 | +0.25% | 3,000 | 50億8258万 | -6.2% | 17.89 | 1.29 |
03/25 | 2,470 | 2,470 | 2,415 | 2,415 | -4.2% | 900 | 50億6999万 | -6.83% | 17.85 | 1.29 |
03/22 | 2,600 | 2,600 | 2,521 | 2,521 | -3.04% | 600 | 52億9252万 | -3.11% | 18.63 | 1.35 |
03/20 | 2,639 | 2,640 | 2,600 | 2,600 | +0.39% | 600 | 54億5837万 | -0.42% | 19.22 | 1.39 |
03/19 | 2,590 | 2,590 | 2,590 | 2,590 | -0.73% | 600 | 54億3738万 | -0.96% | 19.14 | 1.38 |
03/18 | 2,560 | 2,655 | 2,560 | 2,609 | +2.31% | 1,300 | 54億7727万 | -0.46% | 19.28 | 1.39 |
03/15 | 2,511 | 2,581 | 2,511 | 2,550 | -2.3% | 1,700 | 53億5340万 | -2.89% | 18.85 | 1.36 |
03/14 | 2,500 | 2,619 | 2,500 | 2,610 | +6.4% | 2,100 | 54億7937万 | -0.91% | 19.29 | 1.39 |
03/13 | 2,481 | 2,522 | 2,451 | 2,453 | -2.74% | 1,200 | 51億4976万 | -7.05% | 18.13 | 1.31 |
03/12 | 2,501 | 2,522 | 2,499 | 2,522 | +1.45% | 1,600 | 52億9462万 | -4.79% | 18.64 | 1.35 |
03/11 | 2,485 | 2,486 | 2,450 | 2,486 | 0% | 1,100 | 52億1904万 | -6.47% | 18.37 | 1.33 |
03/08 | 2,340 | 2,490 | 2,340 | 2,486 | +6.24% | 500 | 52億1904万 | -6.75% | 18.37 | 1.33 |
03/07 | 2,420 | 2,430 | 2,340 | 2,340 | -3.31% | 2,300 | 49億1253万 | -12.56% | 17.29 | 1.25 |
03/06 | 2,500 | 2,500 | 2,400 | 2,420 | -3.2% | 4,000 | 50億8048万 | -10.07% | 17.89 | 1.29 |
03/05 | 2,519 | 2,555 | 2,500 | 2,500 | -2.27% | 2,100 | 52億4844万 | -7.54% | 18.48 | 1.33 |
03/04 | 2,550 | 2,568 | 2,550 | 2,558 | -1.62% | 1,800 | 53億7020万 | -5.71% | 18.91 | 1.37 |
03/01 | 2,670 | 2,670 | 2,590 | 2,600 | -2.62% | 1,600 | 54億5837万 | -4.41% | 19.22 | 1.39 |
03/01 | 株式分割 1→2 |
02/28 | 2,680 | 2,699 | 2,670 | 2,670 | -2.2% | 2,000 | 56億533万 | -2.05% | 9.1 | 1.49 |
02/27 | 2,728 | 2,730 | 2,678 | 2,730 | -1.73% | 1,300 | 57億3129万 | +0.07% | 9.3 | 1.52 |
02/26 | 2,715 | 2,781 | 2,657 | 2,778 | -0.43% | 2,500 | 58億3206万 | +1.91% | 9.47 | 1.55 |
02/25 | 2,745 | 2,815 | 2,745 | 2,790 | +2.57% | 4,400 | 58億5725万 | +2.35% | 9.51 | 1.55 |
02/22 | 2,715 | 2,720 | 2,715 | 2,720 | +0.37% | 1,400 | 57億1030万 | -0.07% | 9.27 | 1.52 |
02/21 | 2,705 | 2,710 | 2,695 | 2,710 | 0% | 600 | 56億8930万 | -0.48% | 9.23 | 1.51 |
02/20 | 2,685 | 2,710 | 2,685 | 2,710 | -0.55% | 1,000 | 56億8930万 | -0.37% | 9.23 | 1.51 |
02/19 | 2,730 | 2,745 | 2,675 | 2,725 | +1.11% | 1,800 | 57億2079万 | +0.78% | 9.28 | 1.52 |
02/18 | 2,690 | 2,695 | 2,690 | 2,695 | +0.75% | 800 | 56億5781万 | +0.82% | 9.18 | 1.5 |
02/15 | 2,700 | 2,700 | 2,675 | 2,675 | -2.73% | 1,400 | 56億1583万 | +1.29% | 9.11 | 1.49 |
02/14 | 2,740 | 2,755 | 2,735 | 2,750 | +2.23% | 1,000 | 57億7328万 | +5.36% | 9.37 | 1.53 |
02/13 | 2,770 | 2,775 | 2,690 | 2,690 | -2.36% | 3,400 | 56億4732万 | +4.55% | 9.17 | 1.5 |
02/12 | 2,725 | 2,755 | 2,700 | 2,755 | +1.1% | 2,400 | 57億8378万 | +8.59% | 9.39 | 1.54 |
02/08 | 2,750 | 2,750 | 2,725 | 2,725 | -0.73% | 400 | 57億2079万 | +9.04% | 9.28 | 1.52 |
02/07 | 2,720 | 2,745 | 2,710 | 2,745 | +0.55% | 1,800 | 57億6278万 | +11.31% | 9.35 | 1.53 |
02/06 | 2,720 | 2,735 | 2,720 | 2,730 | +0.18% | 800 | 57億3129万 | +12.16% | 9.3 | 1.52 |
02/05 | 2,695 | 2,725 | 2,695 | 2,725 | -0.18% | 600 | 57億2079万 | +13.59% | 9.28 | 1.52 |
02/04 | 2,720 | 2,730 | 2,710 | 2,730 | +1.11% | 1,000 | 57億3129万 | +14.95% | 9.3 | 1.52 |
02/01 | 2,690 | 2,720 | 2,670 | 2,700 | -1.1% | 1,200 | 56億6831万 | +14.21% | 9.2 | 1.5 |
01/31 | 2,680 | 2,730 | 2,680 | 2,730 | +0.18% | 400 | 57億3129万 | +15.87% | 9.3 | 1.52 |
01/30 | 2,675 | 2,725 | 2,655 | 2,725 | 0% | 2,000 | 57億2079万 | +15.91% | 9.28 | 1.52 |
01/29 | 2,625 | 2,725 | 2,615 | 2,725 | 0% | 2,600 | 57億2079万 | +16.2% | 9.28 | 1.52 |
01/28 | 2,740 | 2,740 | 2,675 | 2,725 | -0.73% | 2,000 | 57億2079万 | +16.45% | 9.28 | 1.52 |
01/25 | 2,765 | 2,765 | 2,715 | 2,745 | +0.37% | 800 | 57億6278万 | +17.76% | 9.35 | 1.53 |
01/24 | 2,720 | 2,770 | 2,720 | 2,735 | +0.55% | 600 | 57億4179万 | +17.84% | 9.32 | 1.52 |
01/23 | 2,800 | 2,800 | 2,710 | 2,720 | +0.74% | 4,400 | 57億1030万 | +17.55% | 9.27 | 1.52 |
01/22 | 2,780 | 2,800 | 2,700 | 2,700 | -2.7% | 2,600 | 56億6831万 | +17.09% | 9.2 | 1.5 |
01/21 | 2,655 | 2,775 | 2,655 | 2,775 | +3.54% | 4,600 | 58億2576万 | +20.55% | 9.46 | 1.55 |
01/18 | 2,890 | 2,970 | 2,655 | 2,680 | -2.19% | 18,400 | 56億2632万 | +16.78% | 9.13 | 1.49 |
01/17 | 2,885 | 2,945 | 2,705 | 2,740 | +3.2% | 29,200 | 57億5229万 | +19.49% | 9.34 | 1.53 |
01/16 | 2,655 | 2,655 | 2,600 | 2,655 | +15.31% | 15,600 | 55億7384万 | +16.09% | 9.05 | 1.48 |
01/15 | 2,303 | 2,303 | 2,303 | 2,303 | +17.93% | 1,600 | 48億3381万 | +0.72% | 7.85 | 1.28 |
01/11 | 1,920 | 1,953 | 1,870 | 1,953 | +3.58% | 1,200 | 40億9903万 | -15.07% | 6.65 | 1.09 |
01/10 | 1,903 | 1,935 | 1,830 | 1,885 | -0.79% | 2,200 | 39億5732万 | -18.96% | 6.42 | 1.05 |
01/09 | 1,843 | 1,900 | 1,843 | 1,900 | +3.83% | 1,400 | 39億8881万 | -19.29% | 6.47 | 1.06 |
01/08 | 1,838 | 1,865 | 1,830 | 1,830 | +2.09% | 1,200 | 38億4185万 | -23.33% | 6.24 | 1.02 |
01/07 | 1,770 | 1,815 | 1,768 | 1,793 | -0.69% | 9,000 | 37億6313万 | -25.99% | 6.11 | 1 |
01/04 | 1,898 | 1,898 | 1,803 | 1,805 | -5% | 5,600 | 37億8937万 | -26.6% | 6.15 | 1.01 |
2018 |
12/28 | 1,915 | 1,975 | 1,900 | 1,900 | -2.56% | 3,200 | 39億8881万 | -23.73% | 6.47 | 1.06 |
12/27 | 1,950 | 1,998 | 1,915 | 1,950 | +5.83% | 7,400 | 40億9378万 | -22.65% | 6.64 | 1.09 |
12/26 | 2,013 | 2,013 | 1,770 | 1,843 | -12.99% | 16,400 | 38億6810万 | -27.69% | 6.28 | 1.03 |
12/25 | 2,258 | 2,260 | 2,118 | 2,118 | -14.18% | 30,600 | 44億4542万 | -17.93% | 7.21 | 1.18 |
12/21 | 2,470 | 2,470 | 2,468 | 2,468 | -1.3% | 600 | 51億8021万 | -5.13% | 8.41 | 1.37 |
12/20 | 2,500 | 2,500 | 2,500 | 2,500 | -3.66% | 400 | 52億4844万 | -4.07% | 8.52 | 1.39 |
12/19 | 2,498 | 2,595 | 2,498 | 2,595 | +0.19% | 800 | 54億4788万 | -0.57% | 8.84 | 1.45 |
12/18 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 200 | 54億3738万 | -1.07% | 8.82 | 1.44 |
12/14 | 2,590 | 2,590 | 2,590 | 2,590 | +3.39% | 200 | 54億3738万 | -1.11% | 8.82 | 1.44 |
12/12 | 2,505 | 2,555 | 2,505 | 2,505 | 0% | 600 | 52億5893万 | -4.24% | 8.54 | 1.4 |
12/10 | 2,585 | 2,585 | 2,505 | 2,505 | -1.38% | 400 | 52億5893万 | -4.39% | 8.54 | 1.4 |
12/07 | 2,520 | 2,540 | 2,520 | 2,540 | 0% | 400 | 53億3241万 | -3.2% | 8.65 | 1.42 |
12/06 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 200 | 53億3241万 | -3.46% | 8.65 | 1.42 |
12/05 | 2,575 | 2,590 | 2,575 | 2,590 | -0.19% | 1,400 | 54億3738万 | -1.78% | 8.82 | 1.44 |
12/04 | 2,660 | 2,660 | 2,595 | 2,595 | -1.7% | 800 | 54億4788万 | -1.82% | 8.84 | 1.45 |
12/03 | 2,590 | 2,640 | 2,590 | 2,640 | +1.93% | 600 | 55億4235万 | -0.41% | 9 | 1.47 |
11/30 | 2,665 | 2,665 | 2,590 | 2,590 | -0.96% | 800 | 54億3738万 | -2.45% | 8.82 | 1.44 |
11/28 | 2,615 | 2,615 | 2,615 | 2,615 | -0.57% | 200 | 54億8986万 | -1.8% | 8.91 | 1.46 |
11/27 | 2,680 | 2,680 | 2,630 | 2,630 | 0% | 400 | 55億2135万 | -1.5% | 8.96 | 1.47 |
11/26 | 2,700 | 2,700 | 2,580 | 2,630 | +1.15% | 1,000 | 55億2135万 | -1.65% | 8.96 | 1.47 |
11/22 | 2,715 | 2,715 | 2,600 | 2,600 | -3.88% | 600 | 54億5837万 | -2.99% | 8.86 | 1.45 |
11/21 | 2,560 | 2,705 | 2,555 | 2,705 | -0.18% | 800 | 56億7881万 | +0.63% | 9.22 | 1.51 |
11/20 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 200 | 56億8930万 | +0.71% | 9.23 | 1.51 |
11/19 | 2,610 | 2,710 | 2,610 | 2,710 | +3.83% | 400 | 56億8930万 | +0.59% | 9.23 | 1.51 |
11/16 | 2,610 | 2,610 | 2,610 | 2,610 | -1.88% | 200 | 54億7937万 | -3.19% | 8.89 | 1.45 |
11/15 | 2,710 | 2,710 | 2,660 | 2,660 | +1.92% | 400 | 55億8434万 | -1.74% | 9.06 | 1.48 |