PBR
2018/09/05～2019/02/08
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 |
| 02/08 | 1,300 | 1,300 | 1,247 | 1,299 | 0% | 2,000 | 41億143万 | +3.75% | 4.92 | 0.3 |
| 02/07 | 1,261 | 1,299 | 1,235 | 1,299 | +0.62% | 3,500 | 41億143万 | +4.42% | 4.92 | 0.3 |
| 02/06 | 1,299 | 1,299 | 1,231 | 1,291 | -0.69% | 1,300 | 40億7618万 | +4.11% | 4.89 | 0.29 |
| 02/04 | 1,321 | 1,324 | 1,294 | 1,300 | +0.7% | 500 | 41億459万 | +5.09% | 4.92 | 0.3 |
| 02/01 | 1,294 | 1,294 | 1,291 | 1,291 | 0% | 600 | 40億7618万 | +4.45% | 4.89 | 0.29 |
| 01/31 | 1,264 | 1,291 | 1,264 | 1,291 | +4.11% | 800 | 40億7618万 | +4.45% | 4.89 | 0.29 |
| 01/30 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 400 | 39億1515万 | +0.24% | 4.69 | 0.28 |
| 01/29 | 1,251 | 1,279 | 1,250 | 1,250 | -0.08% | 900 | 39億4672万 | +0.73% | 4.73 | 0.28 |
| 01/28 | 1,282 | 1,282 | 1,251 | 1,251 | -3.32% | 1,100 | 39億4988万 | +0.56% | 4.73 | 0.28 |
| 01/25 | 1,237 | 1,294 | 1,237 | 1,294 | +2.37% | 1,300 | 40億8565万 | +3.69% | 4.9 | 0.29 |
| 01/24 | 1,279 | 1,279 | 1,264 | 1,264 | +5.07% | 900 | 39億9093万 | +1.28% | 4.78 | 0.29 |
| 01/23 | 1,203 | 1,204 | 1,203 | 1,203 | -0.58% | 600 | 37億9833万 | -3.99% | 4.55 | 0.27 |
| 01/22 | 1,215 | 1,220 | 1,210 | 1,210 | -0.49% | 1,700 | 38億2043万 | -3.97% | 4.58 | 0.28 |
| 01/21 | 1,240 | 1,241 | 1,216 | 1,216 | -1.14% | 1,500 | 38億3937万 | -4.03% | 4.6 | 0.28 |
| 01/17 | 1,221 | 1,298 | 1,221 | 1,230 | +0.82% | 800 | 38億8357万 | -3.45% | 4.65 | 0.28 |
| 01/16 | 1,280 | 1,290 | 1,186 | 1,220 | -8.96% | 4,700 | 38億5200万 | -4.76% | 4.62 | 0.28 |
| 01/15 | 1,250 | 1,340 | 1,250 | 1,340 | +4.69% | 1,900 | 42億3089万 | +4.04% | 5.07 | 0.3 |
| 01/11 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 400 | 40億4144万 | -0.85% | 4.84 | 0.29 |
| 01/10 | 1,248 | 1,280 | 1,248 | 1,280 | +3.73% | 400 | 40億4144万 | -1.31% | 4.84 | 0.29 |
| 01/08 | 1,282 | 1,282 | 1,175 | 1,234 | -3.74% | 2,200 | 38億9620万 | -5.15% | 4.67 | 0.28 |
| 01/07 | 1,235 | 1,282 | 1,235 | 1,282 | +3.89% | 1,200 | 40億4776万 | -1.84% | 4.85 | 0.29 |
| 01/04 | 1,155 | 1,234 | 1,155 | 1,234 | +6.84% | 800 | 38億9620万 | -5.95% | 4.67 | 0.28 |
| 2018 |
| 12/28 | 1,167 | 1,224 | 1,151 | 1,155 | -5.79% | 2,000 | 36億4677万 | -12.43% | 4.37 | 0.26 |
| 12/27 | 1,136 | 1,227 | 1,136 | 1,226 | +8.5% | 1,200 | 38億7095万 | -7.61% | 4.64 | 0.28 |
| 12/26 | 1,161 | 1,167 | 1,101 | 1,130 | +2.63% | 1,600 | 35億6784万 | -15.29% | 4.28 | 0.26 |
| 12/25 | 1,093 | 1,168 | 1,093 | 1,101 | -8.02% | 21,100 | 34億7627万 | -18.2% | 4.17 | 0.25 |
| 12/21 | 1,200 | 1,230 | 1,197 | 1,197 | -0.33% | 17,300 | 37億7938万 | -11.86% | 4.53 | 0.27 |
| 12/20 | 1,270 | 1,300 | 1,201 | 1,201 | -5.43% | 18,900 | 37億9201万 | -12.14% | 4.54 | 0.27 |
| 12/19 | 1,270 | 1,290 | 1,244 | 1,270 | -1.55% | 13,300 | 40億987万 | -7.64% | 4.81 | 0.29 |
| 12/18 | 1,314 | 1,314 | 1,280 | 1,290 | -1.9% | 1,500 | 40億7302万 | -6.66% | 4.88 | 0.29 |
| 12/17 | 1,325 | 1,339 | 1,315 | 1,315 | -1.87% | 1,000 | 41億5195万 | -5.33% | 4.98 | 0.3 |
| 12/14 | 1,340 | 1,340 | 1,340 | 1,340 | -0.67% | 1,300 | 42億3089万 | -3.94% | 5.07 | 0.3 |
| 12/13 | 1,349 | 1,350 | 1,349 | 1,349 | +0.82% | 4,000 | 42億5930万 | -3.64% | 5.1 | 0.31 |
| 12/12 | 1,304 | 1,340 | 1,301 | 1,338 | +2.61% | 4,900 | 42億2457万 | -4.84% | 5.06 | 0.3 |
| 12/11 | 1,371 | 1,371 | 1,304 | 1,304 | -4.89% | 2,600 | 41億1722万 | -7.65% | 4.93 | 0.3 |
| 12/10 | 1,378 | 1,378 | 1,356 | 1,371 | -1.22% | 1,600 | 43億2877万 | -3.38% | 5.19 | 0.31 |
| 12/07 | 1,389 | 1,389 | 1,388 | 1,388 | -0.07% | 1,900 | 43億8244万 | -2.53% | 5.25 | 0.32 |
| 12/06 | 1,398 | 1,398 | 1,378 | 1,389 | +0.51% | 3,200 | 43億8560万 | -2.66% | 5.26 | 0.32 |
| 12/05 | 1,407 | 1,407 | 1,382 | 1,382 | -1.78% | 900 | 43億6350万 | -3.42% | 5.23 | 0.31 |
| 12/04 | 1,389 | 1,407 | 1,385 | 1,407 | +0.07% | 1,300 | 44億4243万 | -1.88% | 5.32 | 0.32 |
| 12/03 | 1,407 | 1,407 | 1,377 | 1,406 | -0.07% | 2,000 | 44億3927万 | -2.09% | 5.32 | 0.32 |
| 11/30 | 1,392 | 1,407 | 1,390 | 1,407 | -0.92% | 800 | 44億4243万 | -2.22% | 5.32 | 0.32 |
| 11/29 | 1,413 | 1,420 | 1,384 | 1,420 | +2.68% | 1,800 | 44億8348万 | -1.59% | 5.37 | 0.32 |
| 11/28 | 1,379 | 1,383 | 1,379 | 1,383 | +0.51% | 700 | 43億6665万 | -4.49% | 5.23 | 0.31 |
| 11/27 | 1,420 | 1,420 | 1,372 | 1,376 | -3.1% | 1,000 | 43億4455万 | -5.43% | 5.21 | 0.31 |
| 11/26 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 1,100 | 44億8348万 | -2.94% | 5.37 | 0.32 |
| 11/22 | 1,380 | 1,420 | 1,379 | 1,420 | +5.03% | 1,500 | 44億8348万 | -3.4% | 5.37 | 0.32 |
| 11/21 | 1,361 | 1,420 | 1,352 | 1,352 | -3.29% | 3,300 | 42億6878万 | -8.59% | 5.12 | 0.31 |
| 11/20 | 1,419 | 1,419 | 1,397 | 1,398 | -2.03% | 3,400 | 44億1402万 | -6.11% | 5.29 | 0.32 |
| 11/19 | 1,373 | 1,427 | 1,355 | 1,427 | +1.93% | 1,600 | 45億558万 | -4.8% | 5.4 | 0.32 |
| 11/16 | 1,398 | 1,400 | 1,370 | 1,400 | -0.85% | 2,800 | 44億2033万 | -7.22% | 5.3 | 0.32 |
| 11/15 | 1,411 | 1,412 | 1,387 | 1,412 | 0% | 4,200 | 44億5822万 | -6.92% | 5.34 | 0.32 |
| 11/14 | 1,450 | 1,450 | 1,412 | 1,412 | -2.62% | 1,200 | 44億5822万 | -7.47% | 5.34 | 0.32 |
| 11/13 | 1,481 | 1,481 | 1,420 | 1,450 | -0.14% | 2,600 | 45億7820万 | -5.6% | 5.49 | 0.33 |
| 11/12 | 1,482 | 1,482 | 1,421 | 1,452 | -2.02% | 3,800 | 45億8451万 | -6.02% | 5.49 | 0.33 |
| 11/09 | 1,470 | 1,482 | 1,470 | 1,482 | +1.09% | 2,000 | 46億7924万 | -4.57% | 5.61 | 0.34 |
| 11/08 | 1,484 | 1,484 | 1,451 | 1,466 | -1.15% | 4,600 | 46億2872万 | -6.15% | 5.55 | 0.33 |
| 11/07 | 1,483 | 1,483 | 1,483 | 1,483 | 0% | 1,400 | 46億8239万 | -5.6% | 5.61 | 0.34 |
| 11/06 | 1,482 | 1,483 | 1,482 | 1,483 | +0.2% | 1,000 | 46億8239万 | -6.14% | 5.61 | 0.34 |
| 11/05 | 1,498 | 1,498 | 1,480 | 1,480 | -1.2% | 1,000 | 46億7292万 | -6.86% | 5.6 | 0.34 |
| 11/02 | 1,488 | 1,498 | 1,488 | 1,498 | +1.49% | 1,200 | 47億2975万 | -6.32% | 5.67 | 0.34 |
| 11/01 | 1,476 | 1,476 | 1,476 | 1,476 | 0% | 200 | 46億6029万 | -8.09% | 5.59 | 0.34 |
| 10/31 | 1,464 | 1,476 | 1,461 | 1,476 | +1.51% | 1,300 | 46億6029万 | -8.49% | 5.59 | 0.34 |
| 10/30 | 1,425 | 1,454 | 1,425 | 1,454 | -0.07% | 2,800 | 45億9083万 | -10.41% | 5.5 | 0.33 |
| 10/29 | 1,451 | 1,481 | 1,410 | 1,455 | -1.76% | 5,600 | 45億9399万 | -10.9% | 5.51 | 0.33 |
| 10/26 | 1,512 | 1,512 | 1,480 | 1,481 | -1.92% | 2,400 | 46億7608万 | -9.81% | 5.6 | 0.34 |
| 10/25 | 1,490 | 1,510 | 1,490 | 1,510 | -2.58% | 2,700 | 47億6764万 | -8.65% | 5.71 | 0.34 |
| 10/24 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 800 | 48億9394万 | -6.51% | 5.87 | 0.35 |
| 10/23 | 1,576 | 1,576 | 1,560 | 1,560 | -1.02% | 2,400 | 49億2551万 | -6.02% | 5.9 | 0.35 |
| 10/22 | 1,564 | 1,588 | 1,550 | 1,576 | -1.75% | 3,800 | 49億7603万 | -5.17% | 5.96 | 0.36 |
| 10/19 | 1,609 | 1,609 | 1,604 | 1,604 | -1.47% | 700 | 50億6444万 | -3.55% | 6.07 | 0.36 |
| 10/18 | 1,618 | 1,628 | 1,618 | 1,628 | +0.62% | 1,400 | 51億4021万 | -2.1% | 6.16 | 0.37 |
| 10/17 | 1,617 | 1,618 | 1,617 | 1,618 | -1.22% | 600 | 51億864万 | -2.65% | 6.12 | 0.37 |
| 10/16 | 1,670 | 1,670 | 1,607 | 1,638 | -2.03% | 2,100 | 51億7179万 | -1.38% | 6.2 | 0.37 |
| 10/15 | 1,680 | 1,680 | 1,672 | 1,672 | +3.21% | 600 | 52億7914万 | +0.72% | 6.33 | 0.38 |
| 10/12 | 1,588 | 1,620 | 1,582 | 1,620 | -0.49% | 2,800 | 51億1495万 | -2.35% | 6.13 | 0.37 |
| 10/11 | 1,606 | 1,629 | 1,600 | 1,628 | -1.75% | 3,000 | 51億4021万 | -1.93% | 6.16 | 0.37 |
| 10/10 | 1,660 | 1,660 | 1,657 | 1,657 | -0.84% | 400 | 52億3178万 | -0.36% | 6.27 | 0.38 |
| 10/09 | 1,671 | 1,672 | 1,671 | 1,671 | 0% | 600 | 52億7598万 | +0.3% | 6.32 | 0.38 |
| 10/05 | 1,680 | 1,680 | 1,671 | 1,671 | -0.95% | 600 | 52億7598万 | +0.12% | 6.32 | 0.38 |
| 10/04 | 1,687 | 1,687 | 1,687 | 1,687 | -0.76% | 100 | 53億2650万 | +1.02% | 6.38 | 0.38 |
| 10/03 | 1,700 | 1,700 | 1,700 | 1,700 | -0.35% | 300 | 53億6754万 | +1.74% | 6.43 | 0.39 |
| 10/02 | 1,705 | 1,728 | 1,705 | 1,706 | 0% | 1,000 | 53億8649万 | +2.22% | 6.46 | 0.39 |
| 10/01 | 1,722 | 1,722 | 1,700 | 1,706 | -0.93% | 800 | 53億8649万 | +2.34% | 6.46 | 0.39 |
| 10/01 | 株式併合 5→1 |
| 09/28 | 1,674 | 1,722 | 1,674 | 1,722 | +2.07% | 900 | 54億3701万 | +3.42% | 6.52 | 0.39 |
| 09/27 | 1,660 | 1,693 | 1,660 | 1,687 | +1.63% | 600 | 53億2650万 | +1.5% | 6.38 | 0.38 |
| 09/26 | 1,701 | 1,749 | 1,660 | 1,660 | -2.64% | 3,400 | 52億4125万 | +0.06% | 6.28 | 0.38 |
| 09/25 | 1,730 | 1,730 | 1,705 | 1,705 | -0.29% | 2,200 | 53億8333万 | +2.83% | 6.72 | 0.4 |
| 09/21 | 1,695 | 1,710 | 1,670 | 1,710 | +0.88% | 19,600 | 53億9912万 | +3.32% | 6.74 | 0.41 |
| 09/20 | 1,705 | 1,740 | 1,695 | 1,695 | -2.59% | 3,800 | 53億5176万 | +2.67% | 6.68 | 0.4 |
| 09/19 | 1,640 | 1,745 | 1,640 | 1,740 | +6.75% | 6,200 | 54億9384万 | +5.45% | 6.86 | 0.41 |
| 09/18 | 1,605 | 1,630 | 1,605 | 1,630 | +0.93% | 2,400 | 51億4653万 | -1.03% | 6.43 | 0.39 |
| 09/14 | 1,605 | 1,620 | 1,605 | 1,615 | +0.62% | 1,600 | 50億9917万 | -2% | 6.37 | 0.38 |
| 09/13 | 1,605 | 1,605 | 1,605 | 1,605 | +0.31% | 400 | 50億6759万 | -2.73% | 6.33 | 0.38 |
| 09/12 | 1,610 | 1,615 | 1,590 | 1,600 | 0% | 1,600 | 50億5181万 | -3.21% | 6.31 | 0.38 |
| 09/11 | 1,605 | 1,605 | 1,600 | 1,600 | -0.62% | 1,200 | 50億5181万 | -3.38% | 6.31 | 0.38 |
| 09/10 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 1,000 | 50億8338万 | -3.01% | 6.35 | 0.38 |
| 09/07 | 1,610 | 1,610 | 1,570 | 1,590 | -2.15% | 3,200 | 50億2023万 | -4.5% | 6.27 | 0.38 |
| 09/06 | 1,625 | 1,625 | 1,610 | 1,625 | 0% | 1,000 | 51億3074万 | -2.64% | 6.41 | 0.39 |
| 09/05 | 1,630 | 1,640 | 1,625 | 1,625 | -2.11% | 1,600 | 51億3074万 | -2.81% | 6.41 | 0.39 |
