PBR
2019/02/04~2019/07/03
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 |
07/03 | 2,011 | 2,023 | 2,005 | 2,012 | +0.05% | 2,000 | 42億2394万 | +5.67% | 14.87 | 1.07 |
07/02 | 2,000 | 2,025 | 2,000 | 2,011 | +1.62% | 1,800 | 42億2184万 | +5.51% | 14.86 | 1.07 |
07/01 | 1,941 | 1,980 | 1,941 | 1,979 | +3.4% | 2,300 | 41億5466万 | +3.56% | 14.63 | 1.06 |
06/28 | 1,911 | 1,930 | 1,911 | 1,914 | -0.05% | 1,200 | 40億1820万 | -0.05% | 14.15 | 1.02 |
06/27 | 1,957 | 1,957 | 1,910 | 1,915 | +1.81% | 2,700 | 40億2030万 | -0.26% | 14.15 | 1.02 |
06/26 | 1,870 | 1,889 | 1,870 | 1,881 | +0.7% | 700 | 39億4892万 | -2.39% | 13.9 | 1 |
06/25 | 1,868 | 1,887 | 1,868 | 1,868 | +0.11% | 800 | 39億2163万 | -3.51% | 13.81 | 1 |
06/24 | 1,885 | 1,900 | 1,854 | 1,866 | -0.74% | 2,400 | 39億1743万 | -4.16% | 13.79 | 1 |
06/21 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | 39億4682万 | -4.03% | 13.89 | 1 |
06/20 | 1,925 | 1,925 | 1,880 | 1,880 | -0.27% | 800 | 39億4682万 | -4.52% | 13.89 | 1 |
06/19 | 1,875 | 1,900 | 1,875 | 1,885 | -1.57% | 1,600 | 39億5732万 | -4.85% | 13.93 | 1.01 |
06/18 | 1,936 | 1,936 | 1,896 | 1,915 | +1% | 300 | 40億2030万 | -3.67% | 14.15 | 1.02 |
06/17 | 1,907 | 1,907 | 1,871 | 1,896 | -1.56% | 900 | 39億8041万 | -4.82% | 14.01 | 1.01 |
06/14 | 1,940 | 1,949 | 1,926 | 1,926 | -0.21% | 2,500 | 40億4339万 | -3.7% | 14.23 | 1.03 |
06/13 | 1,931 | 1,970 | 1,928 | 1,930 | +0.05% | 2,100 | 40億5179万 | -4.03% | 14.26 | 1.03 |
06/12 | 1,976 | 1,976 | 1,929 | 1,929 | -0.36% | 3,400 | 40億4969万 | -4.5% | 14.26 | 1.03 |
06/11 | 1,881 | 1,936 | 1,881 | 1,936 | +4.93% | 1,800 | 40億6439万 | -4.72% | 14.31 | 1.03 |
06/10 | 1,839 | 1,900 | 1,839 | 1,845 | +2.22% | 2,000 | 38億7334万 | -9.82% | 13.64 | 0.99 |
06/07 | 1,810 | 1,810 | 1,800 | 1,805 | -0.28% | 1,200 | 37億8937万 | -12.42% | 13.34 | 0.96 |
06/06 | 1,821 | 1,862 | 1,803 | 1,810 | -0.6% | 14,200 | 37億9987万 | -12.94% | 13.38 | 0.97 |
06/05 | 1,844 | 1,898 | 1,816 | 1,821 | -2.15% | 1,800 | 38億2296万 | -13.08% | 13.46 | 0.97 |
06/04 | 1,912 | 1,912 | 1,825 | 1,861 | +3.45% | 2,000 | 39億693万 | -11.8% | 13.75 | 0.99 |
06/03 | 2,003 | 2,003 | 1,760 | 1,799 | -10.23% | 17,200 | 37億7677万 | -15.3% | 13.3 | 0.96 |
05/31 | 2,012 | 2,050 | 2,004 | 2,004 | -0.79% | 1,000 | 42億714万 | -6.44% | 14.81 | 1.07 |
05/30 | 2,074 | 2,074 | 2,010 | 2,020 | -2.6% | 1,500 | 42億4073万 | -6.18% | 14.93 | 1.08 |
05/29 | 2,195 | 2,195 | 2,071 | 2,074 | -3.31% | 1,700 | 43億5410万 | -4.25% | 15.33 | 1.11 |
05/28 | 2,100 | 2,145 | 2,072 | 2,145 | +3.82% | 1,000 | 45億316万 | -1.52% | 15.85 | 1.15 |
05/27 | 2,024 | 2,116 | 2,001 | 2,066 | +1.08% | 1,900 | 43億3731万 | -5.96% | 15.27 | 1.1 |
05/24 | 2,060 | 2,098 | 2,010 | 2,044 | -2.29% | 3,300 | 42億9112万 | -7.72% | 15.11 | 1.09 |
05/23 | 2,101 | 2,105 | 2,092 | 2,092 | -0.38% | 700 | 43億9189万 | -6.4% | 15.46 | 1.12 |
05/22 | 2,150 | 2,150 | 2,100 | 2,100 | -2.33% | 700 | 44億868万 | -6.79% | 15.52 | 1.12 |
05/21 | 2,151 | 2,189 | 2,141 | 2,150 | -0.74% | 1,000 | 45億1365万 | -5.33% | 15.89 | 1.15 |
05/20 | 2,267 | 2,267 | 2,166 | 2,166 | +2.17% | 600 | 45億4724万 | -5.25% | 16.01 | 1.16 |
05/17 | 2,164 | 2,164 | 2,064 | 2,120 | -2.53% | 1,200 | 44億5067万 | -7.79% | 15.67 | 1.13 |
05/16 | 2,175 | 2,175 | 2,175 | 2,175 | +4.82% | 600 | 45億6614万 | -6.05% | 16.07 | 1.16 |
05/15 | 2,006 | 2,075 | 2,006 | 2,075 | +3.44% | 900 | 43億5620万 | -10.94% | 15.34 | 1.11 |
05/14 | 2,003 | 2,016 | 2,003 | 2,006 | -4.52% | 1,700 | 42億1134万 | -14.6% | 14.83 | 1.07 |
05/13 | 2,251 | 2,251 | 2,101 | 2,101 | -4.54% | 500 | 44億1078万 | -11.31% | 15.53 | 1.12 |
05/10 | 2,195 | 2,201 | 2,195 | 2,201 | +2.28% | 900 | 46億2072万 | -7.83% | 16.27 | 1.18 |
05/09 | 2,200 | 2,200 | 2,140 | 2,152 | -3.8% | 2,300 | 45億1785万 | -10.26% | 15.9 | 1.15 |
05/08 | 2,273 | 2,273 | 2,130 | 2,237 | -2.14% | 2,400 | 46億9630万 | -7.29% | 16.53 | 1.19 |
05/07 | 2,309 | 2,309 | 2,286 | 2,286 | +3.39% | 800 | 47億9917万 | -5.54% | 16.89 | 1.22 |
04/26 | 2,206 | 2,249 | 2,203 | 2,211 | -2.51% | 800 | 46億4172万 | -8.82% | 16.34 | 1.18 |
04/25 | 2,223 | 2,280 | 2,223 | 2,268 | +3.14% | 800 | 47億6138万 | -6.97% | 16.76 | 1.21 |
04/24 | 2,230 | 2,249 | 2,199 | 2,199 | +0.59% | 700 | 46億1652万 | -10.28% | 16.25 | 1.17 |
04/23 | 2,212 | 2,250 | 2,168 | 2,186 | -1.13% | 1,800 | 45億8923万 | -11.39% | 16.16 | 1.17 |
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 |