PBR
2018/12/03~2019/05/09
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 |
---|
2020 | 10/1, 株式併合 10→1 |
2019 |
05/09 | 2,360 | 2,370 | 2,310 | 2,310 | -2.53% | 410,050 | 1432億556万 | -6.7% | 19.13 | 0.77 |
05/08 | 2,350 | 2,380 | 2,340 | 2,370 | -1.25% | 253,220 | 1469億2518万 | -4.55% | 19.63 | 0.79 |
05/07 | 2,470 | 2,480 | 2,400 | 2,400 | -2.04% | 286,810 | 1487億8500万 | -3.61% | 19.88 | 0.8 |
04/26 | 2,460 | 2,470 | 2,430 | 2,450 | -0.81% | 209,850 | 1518億8468万 | -1.72% | 20.29 | 0.81 |
04/25 | 2,460 | 2,510 | 2,440 | 2,470 | -0.4% | 279,520 | 1531億2456万 | -1% | 20.46 | 0.82 |
04/24 | 2,520 | 2,520 | 2,470 | 2,480 | -1.59% | 303,320 | 1537億4450万 | -0.6% | 20.54 | 0.82 |
04/23 | 2,520 | 2,550 | 2,520 | 2,520 | +0.8% | 291,410 | 1562億2425万 | +1.08% | 20.87 | 0.84 |
04/22 | 2,520 | 2,530 | 2,490 | 2,500 | -0.4% | 136,390 | 1549億8437万 | +0.44% | 20.71 | 0.83 |
04/19 | 2,510 | 2,530 | 2,500 | 2,510 | +0.8% | 170,800 | 1556億431万 | +1.01% | 20.79 | 0.83 |
04/18 | 2,550 | 2,550 | 2,480 | 2,490 | -1.97% | 242,980 | 1543億6443万 | +0.4% | 20.62 | 0.83 |
04/17 | 2,540 | 2,550 | 2,520 | 2,540 | +1.6% | 174,660 | 1574億6412万 | +2.58% | 21.04 | 0.84 |
04/16 | 2,500 | 2,530 | 2,490 | 2,500 | -0.79% | 189,390 | 1549億8437万 | +1.26% | 20.71 | 0.83 |
04/15 | 2,510 | 2,540 | 2,510 | 2,520 | +2.44% | 256,040 | 1562億2425万 | +2.4% | 20.87 | 0.84 |
04/12 | 2,500 | 2,500 | 2,460 | 2,460 | -0.81% | 190,740 | 1525億462万 | +0.37% | 20.38 | 0.82 |
04/11 | 2,490 | 2,490 | 2,450 | 2,480 | 0% | 201,930 | 1537億4450万 | +1.39% | 20.54 | 0.82 |
04/10 | 2,470 | 2,490 | 2,460 | 2,480 | -0.8% | 180,020 | 1537億4450万 | +1.56% | 20.54 | 0.82 |
04/09 | 2,490 | 2,510 | 2,460 | 2,500 | 0% | 188,510 | 1549億8437万 | +2.5% | 20.71 | 0.83 |
04/08 | 2,560 | 2,560 | 2,490 | 2,500 | -2.34% | 288,440 | 1549億8437万 | +2.63% | 20.71 | 0.83 |
04/05 | 2,540 | 2,560 | 2,520 | 2,560 | +2.4% | 437,210 | 1587億400万 | +5.18% | 21.2 | 0.85 |
04/04 | 2,530 | 2,540 | 2,500 | 2,500 | -1.57% | 266,180 | 1549億8437万 | +2.88% | 20.71 | 0.83 |
04/03 | 2,490 | 2,540 | 2,480 | 2,540 | +2.01% | 240,510 | 1574億6412万 | +4.61% | 21.04 | 0.84 |
04/02 | 2,520 | 2,540 | 2,490 | 2,490 | +0.81% | 338,640 | 1543億6443万 | +2.68% | 20.62 | 0.83 |
04/01 | 2,460 | 2,520 | 2,450 | 2,470 | +1.65% | 365,180 | 1531億2456万 | +1.94% | 20.46 | 0.82 |
03/29 | 2,440 | 2,460 | 2,390 | 2,430 | +0.41% | 246,230 | 1506億4481万 | +0.33% | 7.32 | 0.8 |
03/28 | 2,450 | 2,470 | 2,410 | 2,420 | -2.81% | 466,980 | 1500億2487万 | -0.17% | 7.29 | 0.8 |
03/27 | 2,530 | 2,530 | 2,460 | 2,490 | -2.35% | 458,510 | 1543億6443万 | +2.68% | 7.5 | 0.82 |
03/26 | 2,500 | 2,560 | 2,490 | 2,550 | +3.24% | 490,990 | 1580億8406万 | +5.24% | 7.68 | 0.84 |
03/25 | 2,470 | 2,480 | 2,440 | 2,470 | -1.59% | 398,760 | 1531億2456万 | +2.11% | 7.44 | 0.81 |
03/22 | 2,470 | 2,510 | 2,450 | 2,510 | +2.03% | 485,480 | 1556億431万 | +3.89% | 7.56 | 0.83 |
03/20 | 2,450 | 2,460 | 2,440 | 2,460 | +0.82% | 176,460 | 1525億462万 | +1.99% | 7.41 | 0.81 |
03/19 | 2,410 | 2,450 | 2,400 | 2,440 | +0.83% | 341,230 | 1512億6475万 | +1.2% | 7.35 | 0.8 |
03/18 | 2,420 | 2,420 | 2,390 | 2,420 | +0.83% | 199,500 | 1500億2487万 | +0.5% | 7.29 | 0.8 |
03/15 | 2,400 | 2,410 | 2,380 | 2,400 | +0.84% | 293,910 | 1487億8500万 | -0.17% | 7.23 | 0.79 |
03/14 | 2,420 | 2,430 | 2,380 | 2,380 | 0% | 255,700 | 1475億4512万 | -1% | 7.17 | 0.78 |
03/13 | 2,390 | 2,420 | 2,350 | 2,380 | 0% | 344,180 | 1475億4512万 | -1.12% | 7.17 | 0.78 |
03/12 | 2,350 | 2,390 | 2,330 | 2,380 | +3.48% | 386,800 | 1475億4512万 | -1.2% | 7.17 | 0.78 |
03/11 | 2,270 | 2,310 | 2,270 | 2,300 | +1.77% | 228,750 | 1425億8562万 | -4.52% | 6.93 | 0.76 |
03/08 | 2,290 | 2,300 | 2,260 | 2,260 | -3% | 556,950 | 1401億587万 | -6.3% | 6.81 | 0.74 |
03/07 | 2,380 | 2,380 | 2,330 | 2,330 | -2.51% | 315,470 | 1444億4543万 | -3.64% | 7.02 | 0.77 |
03/06 | 2,390 | 2,420 | 2,380 | 2,390 | -0.42% | 229,970 | 1481億6506万 | -1.12% | 7.2 | 0.79 |
03/05 | 2,430 | 2,440 | 2,400 | 2,400 | -1.64% | 252,050 | 1487億8500万 | -0.58% | 7.23 | 0.79 |
03/04 | 2,460 | 2,460 | 2,440 | 2,440 | +0.41% | 225,570 | 1512億6475万 | +1.29% | 7.35 | 0.8 |
03/01 | 2,430 | 2,450 | 2,400 | 2,430 | -1.22% | 393,280 | 1506億4481万 | +1.17% | 7.32 | 0.8 |
02/28 | 2,470 | 2,480 | 2,420 | 2,460 | -0.4% | 295,630 | 1525億462万 | +2.71% | 7.41 | 0.81 |
02/27 | 2,460 | 2,480 | 2,450 | 2,470 | +0.82% | 265,030 | 1531億2456万 | +3.52% | 7.44 | 0.81 |
02/26 | 2,470 | 2,480 | 2,450 | 2,450 | +0.41% | 361,120 | 1518億8468万 | +3.07% | 7.38 | 0.81 |
02/25 | 2,460 | 2,470 | 2,440 | 2,440 | -0.81% | 229,770 | 1512億6475万 | +2.95% | 7.35 | 0.8 |
02/22 | 2,440 | 2,460 | 2,410 | 2,460 | -0.4% | 268,810 | 1525億462万 | +4.06% | 7.41 | 0.81 |
02/21 | 2,460 | 2,500 | 2,460 | 2,470 | +0.82% | 351,110 | 1531億2456万 | +4.84% | 7.44 | 0.81 |
02/20 | 2,460 | 2,460 | 2,440 | 2,450 | +0.41% | 300,960 | 1518億8468万 | +4.39% | 7.38 | 0.81 |
02/19 | 2,440 | 2,470 | 2,430 | 2,440 | 0% | 238,290 | 1512億6475万 | +4.27% | 7.35 | 0.8 |
02/18 | 2,440 | 2,450 | 2,420 | 2,440 | +2.09% | 160,470 | 1512億6475万 | +4.68% | 7.35 | 0.8 |
02/15 | 2,380 | 2,410 | 2,350 | 2,390 | -0.83% | 257,610 | 1481億6506万 | +2.93% | 7.2 | 0.79 |
02/14 | 2,440 | 2,440 | 2,410 | 2,410 | -1.23% | 176,800 | 1494億493万 | +4.01% | 7.26 | 0.79 |
02/13 | 2,430 | 2,450 | 2,400 | 2,440 | +2.52% | 311,430 | 1512億6475万 | +5.58% | 7.35 | 0.8 |
02/12 | 2,350 | 2,400 | 2,340 | 2,380 | +2.59% | 255,140 | 1475億4512万 | +3.34% | 7.17 | 0.78 |
02/08 | 2,350 | 2,370 | 2,320 | 2,320 | -2.93% | 253,750 | 1438億2550万 | +1.09% | 6.99 | 0.76 |
02/07 | 2,440 | 2,450 | 2,390 | 2,390 | -2.85% | 224,510 | 1481億6506万 | +4.32% | 7.2 | 0.79 |
02/06 | 2,430 | 2,470 | 2,410 | 2,460 | +1.65% | 370,450 | 1525億462万 | +7.71% | 7.41 | 0.81 |
02/05 | 2,390 | 2,430 | 2,360 | 2,420 | +1.26% | 249,420 | 1500億2487万 | +6.56% | 7.29 | 0.8 |
02/04 | 2,380 | 2,410 | 2,380 | 2,390 | +0.84% | 251,440 | 1481億6506万 | +5.94% | 7.2 | 0.79 |
02/01 | 2,410 | 2,420 | 2,370 | 2,370 | -1.66% | 310,670 | 1469億2518万 | +5.52% | 7.14 | 0.78 |
01/31 | 2,340 | 2,430 | 2,340 | 2,410 | +4.33% | 528,150 | 1494億493万 | +7.64% | 7.26 | 0.79 |
01/30 | 2,320 | 2,350 | 2,280 | 2,310 | 0% | 465,960 | 1432億556万 | +3.45% | 6.96 | 0.76 |
01/29 | 2,300 | 2,330 | 2,280 | 2,310 | +1.76% | 299,010 | 1432億556万 | +3.4% | 6.96 | 0.76 |
01/28 | 2,280 | 2,290 | 2,260 | 2,270 | -0.44% | 122,520 | 1407億2581万 | +1.61% | 6.84 | 0.75 |
01/25 | 2,270 | 2,280 | 2,250 | 2,280 | +1.79% | 153,440 | 1413億4575万 | +1.97% | 6.87 | 0.75 |
01/24 | 2,240 | 2,270 | 2,220 | 2,240 | +0.45% | 176,460 | 1388億6600万 | 0% | 6.75 | 0.74 |
01/23 | 2,220 | 2,250 | 2,210 | 2,230 | -0.89% | 263,440 | 1382億4606万 | -0.62% | 6.72 | 0.74 |
01/22 | 2,280 | 2,290 | 2,240 | 2,250 | -1.75% | 265,580 | 1394億8593万 | +0.04% | 6.78 | 0.74 |
01/21 | 2,330 | 2,340 | 2,290 | 2,290 | 0% | 215,850 | 1419億6568万 | +1.64% | 6.9 | 0.75 |
01/18 | 2,260 | 2,300 | 2,260 | 2,290 | +1.33% | 226,830 | 1419億6568万 | +1.46% | 6.9 | 0.75 |
01/17 | 2,250 | 2,290 | 2,240 | 2,260 | +1.35% | 338,630 | 1401億587万 | -0.09% | 6.81 | 0.74 |
01/16 | 2,270 | 2,290 | 2,230 | 2,230 | -2.19% | 270,490 | 1382億4606万 | -1.76% | 6.72 | 0.74 |
01/15 | 2,180 | 2,280 | 2,180 | 2,280 | +3.17% | 366,000 | 1413億4575万 | +0.04% | 6.87 | 0.75 |
01/11 | 2,200 | 2,230 | 2,200 | 2,210 | 0% | 277,550 | 1370億618万 | -3.45% | 6.66 | 0.73 |
01/10 | 2,220 | 2,230 | 2,190 | 2,210 | -2.64% | 450,040 | 1370億618万 | -4% | 6.66 | 0.73 |
01/09 | 2,300 | 2,300 | 2,260 | 2,270 | 0% | 228,130 | 1407億2581万 | -1.86% | 6.84 | 0.75 |
01/08 | 2,230 | 2,290 | 2,230 | 2,270 | +1.34% | 339,800 | 1407億2581万 | -2.16% | 6.84 | 0.75 |
01/07 | 2,250 | 2,280 | 2,230 | 2,240 | +3.23% | 315,580 | 1388億6600万 | -3.7% | 6.75 | 0.74 |
01/04 | 2,160 | 2,190 | 2,110 | 2,170 | -2.69% | 254,170 | 1345億2643万 | -6.83% | 6.54 | 0.72 |
2018 |
12/28 | 2,220 | 2,270 | 2,210 | 2,230 | +0.45% | 509,800 | 1382億4606万 | -4.54% | 6.72 | 0.74 |
12/27 | 2,240 | 2,250 | 2,210 | 2,220 | +4.72% | 486,280 | 1376億2612万 | -5.09% | 6.69 | 0.73 |
12/26 | 2,110 | 2,150 | 2,090 | 2,120 | +3.92% | 536,120 | 1314億2675万 | -9.67% | 6.38 | 0.7 |
12/25 | 2,040 | 2,080 | 2,000 | 2,040 | -5.56% | 434,500 | 1264億6725万 | -13.63% | 6.14 | 0.67 |
12/21 | 2,200 | 2,210 | 2,140 | 2,160 | -1.37% | 485,270 | 1339億650万 | -9.13% | 6.51 | 0.71 |
12/20 | 2,270 | 2,270 | 2,180 | 2,190 | -3.1% | 403,940 | 1357億6631万 | -8.29% | 6.6 | 0.72 |
12/19 | 2,270 | 2,310 | 2,260 | 2,260 | -2.59% | 369,740 | 1401億587万 | -5.75% | 6.81 | 0.74 |
12/18 | 2,300 | 2,330 | 2,270 | 2,320 | 0% | 285,980 | 1438億2550万 | -3.49% | 6.99 | 0.76 |
12/17 | 2,320 | 2,370 | 2,320 | 2,320 | -0.43% | 305,880 | 1438億2550万 | -3.73% | 6.99 | 0.76 |
12/14 | 2,370 | 2,390 | 2,320 | 2,330 | -1.69% | 517,010 | 1444億4543万 | -3.56% | 7.02 | 0.77 |
12/13 | 2,350 | 2,400 | 2,350 | 2,370 | +1.72% | 379,310 | 1469億2518万 | -2.15% | 7.14 | 0.78 |
12/12 | 2,350 | 2,360 | 2,320 | 2,330 | -1.27% | 458,350 | 1444億4543万 | -4% | 7.02 | 0.77 |
12/11 | 2,350 | 2,360 | 2,310 | 2,360 | 0% | 422,120 | 1463億525万 | -3.04% | 7.11 | 0.78 |
12/10 | 2,380 | 2,380 | 2,340 | 2,360 | -1.26% | 308,120 | 1463億525万 | -3.24% | 7.11 | 0.78 |
12/07 | 2,400 | 2,430 | 2,370 | 2,390 | -0.83% | 268,290 | 1481億6506万 | -2.21% | 7.2 | 0.79 |
12/06 | 2,440 | 2,460 | 2,390 | 2,410 | -1.63% | 354,140 | 1494億493万 | -1.43% | 7.26 | 0.79 |
12/05 | 2,420 | 2,460 | 2,410 | 2,450 | -0.81% | 324,370 | 1518億8468万 | +0.25% | 7.38 | 0.81 |
12/04 | 2,540 | 2,540 | 2,460 | 2,470 | -1.98% | 307,800 | 1531億2456万 | +1.4% | 7.44 | 0.81 |
12/03 | 2,540 | 2,560 | 2,520 | 2,520 | -0.79% | 357,460 | 1562億2425万 | +3.87% | 7.59 | 0.83 |