PBR
2018/10/26～2019/03/29
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 |
|---|
| 2022 | 10/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 1,400 | 1,400 | 1,370 | 1,376 | -0.29% | 3,500 | 53億6640万 | -10.88% | 4.58 | 0.6 |
| 03/28 | 1,430 | 1,430 | 1,374 | 1,380 | -3.5% | 2,000 | 53億8200万 | -11.31% | 4.59 | 0.6 |
| 03/27 | 1,338 | 1,430 | 1,338 | 1,430 | -1.52% | 4,000 | 55億7700万 | -8.74% | 4.76 | 0.62 |
| 03/26 | 1,428 | 1,550 | 1,428 | 1,452 | 0% | 5,500 | 56億6280万 | -7.81% | 4.83 | 0.63 |
| 03/25 | 1,430 | 1,452 | 1,414 | 1,452 | +1.54% | 5,000 | 56億6280万 | -8.16% | 4.83 | 0.63 |
| 03/22 | 1,462 | 1,462 | 1,428 | 1,430 | -2.19% | 5,500 | 55億7700万 | -10.01% | 4.76 | 0.62 |
| 03/20 | 1,432 | 1,462 | 1,432 | 1,462 | +4.28% | 1,500 | 57億180万 | -8.57% | 4.87 | 0.64 |
| 03/19 | 1,402 | 1,402 | 1,402 | 1,402 | +1.01% | 1,000 | 54億6780万 | -12.7% | 4.67 | 0.61 |
| 03/18 | 1,388 | 1,388 | 1,388 | 1,388 | -3.61% | 2,500 | 54億1320万 | -14.06% | 4.62 | 0.6 |
| 03/15 | 1,496 | 1,498 | 1,440 | 1,440 | -3.74% | 8,500 | 56億1600万 | -11.55% | 4.79 | 0.63 |
| 03/14 | 1,554 | 1,554 | 1,496 | 1,496 | -3.73% | 3,500 | 58億3440万 | -8.78% | 4.98 | 0.65 |
| 03/12 | 1,568 | 1,568 | 1,524 | 1,554 | -1.02% | 5,000 | 60億6060万 | -5.59% | 5.17 | 0.68 |
| 03/11 | 1,524 | 1,570 | 1,522 | 1,570 | +4.95% | 2,500 | 61億2300万 | -4.62% | 5.23 | 0.68 |
| 03/08 | 1,604 | 1,604 | 1,482 | 1,496 | -6.73% | 12,500 | 58億3440万 | -8.95% | 4.98 | 0.65 |
| 03/07 | 1,640 | 1,640 | 1,602 | 1,604 | -2.43% | 4,500 | 62億5560万 | -2.31% | 5.34 | 0.7 |
| 03/06 | 1,654 | 1,654 | 1,644 | 1,644 | -0.6% | 2,000 | 64億1160万 | +0.55% | 5.47 | 0.71 |
| 03/05 | 1,656 | 1,658 | 1,654 | 1,654 | -1.31% | 5,000 | 64億5060万 | +1.66% | 5.51 | 0.72 |
| 03/04 | 1,660 | 1,676 | 1,660 | 1,676 | +1.09% | 5,000 | 65億3640万 | +3.46% | 5.58 | 0.73 |
| 03/01 | 1,644 | 1,658 | 1,644 | 1,658 | +0.85% | 1,500 | 64億6620万 | +2.92% | 5.52 | 0.72 |
| 02/28 | 1,688 | 1,688 | 1,644 | 1,644 | -2.72% | 6,500 | 64億1160万 | +2.69% | 5.47 | 0.71 |
| 02/27 | 1,680 | 1,710 | 1,680 | 1,690 | +0.72% | 4,500 | 65億9100万 | +6.16% | 5.63 | 0.73 |
| 02/26 | 1,676 | 1,700 | 1,676 | 1,678 | +0.24% | 4,500 | 65億4420万 | +6.2% | 5.59 | 0.73 |
| 02/25 | 1,674 | 1,674 | 1,674 | 1,674 | -0.36% | 1,000 | 65億2860万 | +6.62% | 5.57 | 0.73 |
| 02/22 | 1,636 | 1,680 | 1,636 | 1,680 | +0.84% | 6,500 | 65億5200万 | +7.76% | 5.59 | 0.73 |
| 02/21 | 1,648 | 1,666 | 1,606 | 1,666 | -1.54% | 18,000 | 64億9740万 | +7.69% | 5.55 | 0.72 |
| 02/20 | 1,652 | 1,692 | 1,652 | 1,692 | +2.42% | 3,500 | 65億9880万 | +10.23% | 5.63 | 0.74 |
| 02/19 | 1,636 | 1,652 | 1,624 | 1,652 | +1.72% | 2,000 | 64億4280万 | +8.61% | 5.5 | 0.72 |
| 02/18 | 1,622 | 1,626 | 1,602 | 1,624 | +2.14% | 6,500 | 63億3360万 | +7.84% | 5.41 | 0.71 |
| 02/15 | 1,650 | 1,650 | 1,590 | 1,590 | -3.87% | 5,000 | 62億100万 | +6.5% | 5.29 | 0.69 |
| 02/14 | 1,724 | 1,724 | 1,644 | 1,654 | -1.66% | 3,000 | 64億5060万 | +11.76% | 5.51 | 0.72 |
| 02/13 | 1,650 | 1,728 | 1,650 | 1,682 | +1.94% | 8,500 | 65億5980万 | +14.97% | 5.6 | 0.73 |
| 02/12 | 1,640 | 1,660 | 1,638 | 1,650 | +2.48% | 6,500 | 64億3500万 | +14.19% | 5.49 | 0.72 |
| 02/08 | 1,664 | 1,664 | 1,610 | 1,610 | -6.61% | 11,000 | 62億7900万 | +12.82% | 5.36 | 0.7 |
| 02/07 | 1,776 | 1,792 | 1,702 | 1,724 | -1.26% | 8,000 | 67億2360万 | +22.18% | 5.74 | 0.75 |
| 02/06 | 1,700 | 1,800 | 1,670 | 1,746 | +6.46% | 31,000 | 68億940万 | +25.52% | 5.81 | 0.76 |
| 02/05 | 1,566 | 1,722 | 1,542 | 1,640 | +5.81% | 32,000 | 63億9600万 | +20.23% | 5.46 | 0.71 |
| 02/04 | 1,500 | 1,550 | 1,500 | 1,550 | +3.47% | 6,000 | 60億4500万 | +15.59% | 5.16 | 0.67 |
| 02/01 | 1,460 | 1,498 | 1,460 | 1,498 | +2.6% | 2,500 | 58億4220万 | +12.97% | 4.99 | 0.65 |
| 01/31 | 1,466 | 1,466 | 1,460 | 1,460 | +2.1% | 1,000 | 56億9400万 | +11.11% | 4.86 | 0.63 |
| 01/30 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 500 | 55億7700万 | +9.58% | 4.76 | 0.62 |
| 01/29 | 1,468 | 1,468 | 1,450 | 1,450 | -1.49% | 2,500 | 56億5500万 | +11.62% | 4.83 | 0.63 |
| 01/28 | 1,462 | 1,472 | 1,452 | 1,472 | +0.96% | 3,000 | 57億4080万 | +13.67% | 4.9 | 0.64 |
| 01/25 | 1,436 | 1,458 | 1,436 | 1,458 | +2.82% | 4,500 | 56億8620万 | +12.94% | 4.85 | 0.63 |
| 01/24 | 1,406 | 1,418 | 1,406 | 1,418 | +0.85% | 2,000 | 55億3020万 | +10.01% | 4.72 | 0.62 |
| 01/23 | 1,410 | 1,410 | 1,406 | 1,406 | +0.29% | 1,000 | 54億8340万 | +9.16% | 4.68 | 0.61 |
| 01/22 | 1,402 | 1,402 | 1,402 | 1,402 | -1.27% | 1,500 | 54億6780万 | +8.94% | 4.67 | 0.61 |
| 01/21 | 1,420 | 1,420 | 1,420 | 1,420 | +2.16% | 500 | 55億3800万 | +10.25% | 4.73 | 0.62 |
| 01/18 | 1,390 | 1,400 | 1,390 | 1,390 | +0.72% | 3,000 | 54億2100万 | +7.84% | 4.63 | 0.6 |
| 01/17 | 1,382 | 1,382 | 1,370 | 1,380 | +0.15% | 6,500 | 53億8200万 | +6.89% | 4.59 | 0.6 |
| 01/16 | 1,360 | 1,378 | 1,360 | 1,378 | +3.14% | 3,500 | 53億7420万 | +6.41% | 4.59 | 0.6 |
| 01/15 | 1,310 | 1,370 | 1,310 | 1,336 | +3.57% | 8,500 | 52億1040万 | +2.85% | 4.45 | 0.58 |
| 01/11 | 1,300 | 1,300 | 1,272 | 1,290 | -0.77% | 2,500 | 50億3100万 | -1.15% | 4.29 | 0.56 |
| 01/10 | 1,242 | 1,300 | 1,242 | 1,300 | +4% | 4,000 | 50億7000万 | -0.99% | 4.33 | 0.56 |
| 01/09 | 1,240 | 1,250 | 1,240 | 1,250 | +1.13% | 3,000 | 48億7500万 | -5.3% | 4.16 | 0.54 |
| 01/08 | 1,210 | 1,236 | 1,210 | 1,236 | +0.49% | 2,000 | 48億2040万 | -7% | 4.11 | 0.54 |
| 01/07 | 1,210 | 1,230 | 1,206 | 1,230 | +2.84% | 3,000 | 47億9700万 | -8.14% | 4.09 | 0.53 |
| 01/04 | 1,238 | 1,238 | 1,196 | 1,196 | -1.81% | 5,000 | 46億6440万 | -11.34% | 3.98 | 0.52 |
| 2018 |
| 12/28 | 1,230 | 1,238 | 1,212 | 1,218 | +0.5% | 2,500 | 47億5020万 | -10.38% | 4.05 | 0.53 |
| 12/27 | 1,238 | 1,238 | 1,212 | 1,212 | +12.64% | 3,000 | 47億2680万 | -11.47% | 4.03 | 0.53 |
| 12/26 | 1,076 | 1,076 | 1,076 | 1,076 | +0.19% | 500 | 41億9640万 | -22.09% | 3.58 | 0.47 |
| 12/25 | 1,146 | 1,146 | 1,060 | 1,074 | -7.25% | 17,000 | 41億8860万 | -23.23% | 3.58 | 0.47 |
| 12/21 | 1,180 | 1,180 | 1,122 | 1,158 | -3.5% | 15,500 | 45億1620万 | -18.28% | 3.86 | 0.5 |
| 12/20 | 1,252 | 1,252 | 1,200 | 1,200 | -4.31% | 17,500 | 46億8000万 | -16.26% | 3.99 | 0.52 |
| 12/19 | 1,282 | 1,302 | 1,254 | 1,254 | -2.18% | 9,500 | 48億9060万 | -13.28% | 4.17 | 0.54 |
| 12/18 | 1,324 | 1,324 | 1,270 | 1,282 | -3.75% | 17,000 | 49億9980万 | -12.19% | 4.27 | 0.56 |
| 12/17 | 1,362 | 1,366 | 1,332 | 1,332 | -3.9% | 6,000 | 51億9480万 | -9.69% | 4.43 | 0.58 |
| 12/14 | 1,410 | 1,410 | 1,386 | 1,386 | -1.7% | 6,500 | 54億540万 | -6.98% | 4.61 | 0.6 |
| 12/13 | 1,392 | 1,412 | 1,392 | 1,410 | +2.03% | 2,500 | 54億9900万 | -6.19% | 4.69 | 0.61 |
| 12/12 | 1,380 | 1,402 | 1,380 | 1,382 | +0.14% | 10,000 | 53億8980万 | -8.72% | 4.6 | 0.6 |
| 12/11 | 1,420 | 1,420 | 1,380 | 1,380 | -4.03% | 7,000 | 53億8200万 | -9.63% | 4.59 | 0.6 |
| 12/10 | 1,440 | 1,440 | 1,420 | 1,438 | -0.14% | 3,500 | 56億820万 | -6.68% | 4.79 | 0.62 |
| 12/07 | 1,442 | 1,452 | 1,440 | 1,440 | 0% | 3,000 | 56億1600万 | -7.22% | 4.79 | 0.63 |
| 12/06 | 1,462 | 1,486 | 1,440 | 1,440 | -1.77% | 4,500 | 56億1600万 | -7.87% | 4.79 | 0.63 |
| 12/05 | 1,464 | 1,472 | 1,464 | 1,466 | -1.61% | 4,500 | 57億1740万 | -6.62% | 4.88 | 0.64 |
| 12/04 | 1,500 | 1,500 | 1,490 | 1,490 | -0.27% | 2,500 | 58億1100万 | -5.58% | 4.96 | 0.65 |
| 12/03 | 1,490 | 1,500 | 1,490 | 1,494 | +0.95% | 4,000 | 58億2660万 | -5.74% | 4.97 | 0.65 |
| 11/30 | 1,508 | 1,508 | 1,480 | 1,480 | -0.4% | 5,500 | 57億7200万 | -7.09% | 4.93 | 0.64 |
| 11/29 | 1,486 | 1,486 | 1,486 | 1,486 | +1.09% | 2,000 | 57億9540万 | -7.36% | 4.95 | 0.65 |
| 11/28 | 1,478 | 1,480 | 1,464 | 1,470 | -0.81% | 12,500 | 57億3300万 | -9.03% | 4.89 | 0.64 |
| 11/27 | 1,498 | 1,498 | 1,462 | 1,482 | +0.95% | 10,500 | 57億7980万 | -9.02% | 4.93 | 0.64 |
| 11/26 | 1,460 | 1,468 | 1,442 | 1,468 | +0.55% | 5,500 | 57億2520万 | -10.54% | 4.89 | 0.64 |
| 11/22 | 1,456 | 1,470 | 1,456 | 1,460 | -0.41% | 10,000 | 56億9400万 | -11.73% | 4.86 | 0.63 |
| 11/21 | 1,492 | 1,492 | 1,460 | 1,466 | -2.27% | 14,000 | 57億1740万 | -12.06% | 4.88 | 0.64 |
| 11/20 | 1,516 | 1,516 | 1,498 | 1,500 | -2.22% | 23,500 | 58億5000万 | -10.66% | 4.99 | 0.65 |
| 11/19 | 1,530 | 1,558 | 1,512 | 1,534 | +0.92% | 22,000 | 59億8260万 | -9.23% | 5.11 | 0.67 |
| 11/16 | 1,530 | 1,544 | 1,518 | 1,520 | -2.56% | 9,000 | 59億2800万 | -10.64% | 5.06 | 0.66 |
| 11/15 | 1,542 | 1,560 | 1,540 | 1,560 | +1.3% | 5,500 | 60億8400万 | -8.83% | 5.19 | 0.68 |
| 11/14 | 1,616 | 1,626 | 1,540 | 1,540 | -3.39% | 13,000 | 60億600万 | -10.67% | 5.13 | 0.67 |
| 11/13 | 1,622 | 1,632 | 1,590 | 1,594 | -3.28% | 16,000 | 62億1660万 | -8.18% | 5.31 | 0.69 |
| 11/12 | 1,702 | 1,702 | 1,648 | 1,648 | -3.96% | 8,000 | 64億2720万 | -5.67% | 5.49 | 0.72 |
| 11/09 | 1,710 | 1,746 | 1,710 | 1,716 | +0.35% | 6,000 | 66億9240万 | -2.33% | 5.71 | 0.75 |
| 11/08 | 1,696 | 1,736 | 1,692 | 1,710 | +1.18% | 5,500 | 66億6900万 | -3.23% | 5.69 | 0.74 |
| 11/07 | 1,670 | 1,696 | 1,670 | 1,690 | -0.59% | 2,500 | 65億9100万 | -4.95% | 5.63 | 0.73 |
| 11/05 | 1,704 | 1,704 | 1,700 | 1,700 | -1.39% | 3,000 | 66億3000万 | -4.97% | 5.66 | 0.74 |
| 11/02 | 1,774 | 1,782 | 1,724 | 1,724 | -0.46% | 9,000 | 67億2360万 | -4.17% | 5.74 | 0.75 |
| 11/01 | 1,718 | 1,778 | 1,712 | 1,732 | +1.88% | 12,500 | 67億5480万 | -4.2% | 5.77 | 0.75 |
| 10/31 | 1,622 | 1,700 | 1,622 | 1,700 | +5.07% | 6,000 | 66億3000万 | -6.49% | 5.66 | 0.74 |
| 10/30 | 1,596 | 1,624 | 1,532 | 1,618 | -3.11% | 7,500 | 63億1020万 | -11.58% | 5.39 | 0.7 |
| 10/29 | 1,670 | 1,670 | 1,634 | 1,670 | 0% | 7,000 | 65億1300万 | -9.53% | 5.56 | 0.73 |
| 10/26 | 1,706 | 1,736 | 1,670 | 1,670 | -0.95% | 4,000 | 65億1300万 | -10.12% | 5.56 | 0.73 |
