PBR
2018/12/17~2019/05/23
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 |
05/23 | 4,550 | 4,560 | 4,360 | 4,420 | -3.91% | 68,900 | 300億4583万 | -3.79% | 161.32 | 19.94 |
05/22 | 4,645 | 4,780 | 4,535 | 4,600 | -0.54% | 88,600 | 312億6942万 | -0.15% | 167.89 | 20.75 |
05/21 | 4,910 | 4,965 | 4,505 | 4,625 | -7.68% | 255,600 | 314億3936万 | +0.19% | 168.8 | 20.86 |
05/20 | 5,500 | 5,570 | 5,010 | 5,010 | -8.07% | 166,500 | 340億5647万 | +8.35% | 182.86 | 22.6 |
05/17 | 5,360 | 5,760 | 5,300 | 5,450 | +3.61% | 269,400 | 370億4746万 | +18.09% | 198.91 | 24.58 |
05/16 | 4,905 | 5,340 | 4,760 | 5,260 | +13.24% | 425,200 | 357億5590万 | +14.3% | 191.98 | 23.73 |
05/15 | 4,645 | 4,645 | 4,430 | 4,645 | +17.74% | 131,400 | 315億7531万 | +1.02% | 169.53 | 20.95 |
05/14 | 3,765 | 4,035 | 3,700 | 3,945 | -2.35% | 130,100 | 268億1692万 | -14.57% | 143.98 | 17.79 |
05/13 | 4,170 | 4,200 | 4,030 | 4,040 | -4.27% | 35,600 | 274億6270万 | -13.45% | 147.45 | 18.22 |
05/10 | 4,100 | 4,310 | 4,060 | 4,220 | +2.18% | 50,000 | 286億8629万 | -10.57% | 154.02 | 19.03 |
05/09 | 4,435 | 4,440 | 4,110 | 4,130 | -6.88% | 83,900 | 280億7450万 | -13.18% | 150.74 | 18.63 |
05/08 | 4,530 | 4,550 | 4,410 | 4,435 | -2.1% | 27,600 | 301億4779万 | -7.7% | 161.87 | 20 |
05/07 | 4,495 | 4,615 | 4,475 | 4,530 | +0.11% | 40,600 | 307億9358万 | -6.25% | 165.34 | 20.43 |
04/26 | 4,635 | 4,635 | 4,460 | 4,525 | -1.52% | 22,500 | 307億5959万 | -6.76% | 165.15 | 20.41 |
04/25 | 4,565 | 4,690 | 4,550 | 4,595 | +0.33% | 28,200 | 312億3543万 | -5.82% | 167.71 | 20.73 |
04/24 | 4,515 | 4,730 | 4,515 | 4,580 | +1.44% | 45,600 | 311億3346万 | -6.57% | 167.16 | 20.66 |
04/23 | 4,405 | 4,605 | 4,405 | 4,515 | +2.5% | 62,600 | 306億9161万 | -8.4% | 164.79 | 20.36 |
04/22 | 4,550 | 4,565 | 4,390 | 4,405 | -3.61% | 57,500 | 299億4386万 | -11.3% | 160.77 | 19.87 |
04/19 | 4,575 | 4,620 | 4,385 | 4,570 | -0.11% | 89,000 | 310億6548万 | -8.64% | 166.8 | 20.61 |
04/18 | 4,715 | 4,795 | 4,570 | 4,575 | -3.99% | 32,200 | 310億9947万 | -9.06% | 166.98 | 20.64 |
04/17 | 4,655 | 4,765 | 4,595 | 4,765 | +2.36% | 39,400 | 323億9104万 | -5.7% | 173.91 | 21.49 |
04/16 | 4,795 | 4,920 | 4,655 | 4,655 | -2.82% | 71,800 | 316億4329万 | -8.11% | 169.9 | 21 |
04/15 | 4,710 | 4,810 | 4,535 | 4,790 | +1.05% | 159,300 | 325億6098万 | -5.78% | 174.83 | 21.61 |
04/12 | 4,800 | 4,845 | 4,730 | 4,740 | -1.56% | 28,600 | 322億2109万 | -6.93% | 173 | 21.38 |
04/11 | 4,850 | 4,920 | 4,735 | 4,815 | +1.05% | 39,500 | 327億3092万 | -5.81% | 175.74 | 21.72 |
04/10 | 4,775 | 4,800 | 4,705 | 4,765 | -1.24% | 32,400 | 323億9104万 | -7.08% | 173.91 | 21.49 |
04/09 | 4,800 | 4,850 | 4,745 | 4,825 | +0.42% | 75,300 | 327億9890万 | -6.26% | 176.1 | 21.76 |
04/08 | 4,800 | 4,900 | 4,730 | 4,805 | 0% | 59,900 | 326億6294万 | -7.08% | 175.37 | 21.67 |
04/05 | 5,170 | 5,200 | 4,625 | 4,805 | -6.15% | 173,800 | 326億6294万 | -7.58% | 175.37 | 21.67 |
04/04 | 5,190 | 5,270 | 5,100 | 5,120 | -0.58% | 31,900 | 348億422万 | -1.99% | 186.87 | 23.09 |
04/03 | 5,170 | 5,200 | 5,030 | 5,150 | 0% | 36,200 | 350億815万 | -1.85% | 187.97 | 23.23 |
04/02 | 5,250 | 5,430 | 5,140 | 5,150 | -0.77% | 65,400 | 350億815万 | -2.28% | 187.97 | 23.23 |
04/01 | 5,420 | 5,480 | 5,130 | 5,190 | -2.63% | 74,200 | 352億8006万 | -2% | 189.43 | 23.41 |
03/29 | 5,220 | 5,370 | 5,220 | 5,330 | +3.29% | 26,500 | 362億3174万 | +0.11% | 194.53 | 24.04 |
03/28 | 5,320 | 5,330 | 5,140 | 5,160 | -3.01% | 29,100 | 350億7613万 | -3.61% | 188.33 | 23.27 |
03/27 | 5,130 | 5,340 | 5,110 | 5,320 | +3.91% | 49,100 | 361億6376万 | -1.19% | 194.17 | 24 |
03/26 | 5,080 | 5,230 | 5,080 | 5,120 | +1.19% | 21,100 | 348億422万 | -4.97% | 186.87 | 23.09 |
03/25 | 4,975 | 5,130 | 4,970 | 5,060 | -2.13% | 32,800 | 343億9636万 | -6.19% | 184.68 | 22.82 |
03/22 | 5,170 | 5,220 | 5,050 | 5,170 | 0% | 65,600 | 351億4410万 | -4.22% | 188.7 | 23.32 |
03/20 | 5,260 | 5,260 | 5,170 | 5,170 | -1.71% | 21,100 | 351億4410万 | -4.93% | 188.7 | 23.32 |
03/19 | 5,440 | 5,480 | 5,210 | 5,260 | -3.31% | 50,800 | 357億5590万 | -5.02% | 191.98 | 23.73 |
03/18 | 5,330 | 5,530 | 5,330 | 5,440 | +2.84% | 74,200 | 369億7948万 | -3.2% | 198.55 | 24.54 |
03/15 | 5,300 | 5,450 | 5,260 | 5,290 | -0.38% | 52,100 | 359億5983万 | -6.77% | 193.07 | 23.86 |
03/14 | 5,270 | 5,490 | 5,240 | 5,310 | +3.91% | 90,400 | 360億9578万 | -7.57% | 193.8 | 23.95 |
03/13 | 5,030 | 5,110 | 4,985 | 5,110 | 0% | 27,900 | 347億3624万 | -12.21% | 186.51 | 23.05 |
03/12 | 5,150 | 5,270 | 5,080 | 5,110 | +0.39% | 36,700 | 347億3624万 | -13.51% | 186.51 | 23.05 |
03/11 | 5,040 | 5,200 | 4,825 | 5,090 | +1.6% | 79,900 | 346億29万 | -15.05% | 185.78 | 22.96 |
03/08 | 5,130 | 5,130 | 4,995 | 5,010 | -4.21% | 78,800 | 340億5647万 | -17.34% | 182.86 | 22.6 |
03/07 | 5,210 | 5,240 | 5,130 | 5,230 | +0.19% | 22,000 | 355億5197万 | -14.75% | 190.89 | 23.59 |
03/06 | 5,210 | 5,330 | 5,120 | 5,220 | -0.38% | 61,900 | 354億8399万 | -15.7% | 190.52 | 23.54 |
03/05 | 5,320 | 5,320 | 5,150 | 5,240 | -3.32% | 87,100 | 356億1994万 | -16.44% | 191.25 | 23.63 |
03/04 | 5,530 | 5,540 | 5,280 | 5,420 | -1.45% | 77,600 | 368億4353万 | -14.47% | 197.82 | 24.45 |
03/01 | 5,490 | 5,640 | 5,430 | 5,500 | +1.1% | 60,400 | 373億8735万 | -13.97% | 200.74 | 24.81 |
02/28 | 5,690 | 5,690 | 5,440 | 5,440 | -4.39% | 67,900 | 369億7948万 | -15.61% | 198.55 | 24.54 |
02/27 | 5,670 | 5,800 | 5,610 | 5,690 | -0.7% | 44,600 | 386億7891万 | -12.35% | 207.67 | 25.66 |
02/26 | 5,770 | 5,820 | 5,540 | 5,730 | -1.04% | 71,500 | 389億5082万 | -12.33% | 209.13 | 25.85 |
02/25 | 5,890 | 5,930 | 5,600 | 5,790 | -1.7% | 99,900 | 393億5868万 | -11.86% | 211.32 | 26.12 |
02/22 | 6,020 | 6,140 | 5,850 | 5,890 | -2.81% | 91,600 | 400億3845万 | -10.88% | 214.97 | 26.57 |
02/21 | 6,140 | 6,490 | 6,040 | 6,060 | +2.02% | 285,400 | 411億9406万 | -8.8% | 221.18 | 27.33 |
02/20 | 5,440 | 5,980 | 5,440 | 5,940 | +9.59% | 199,200 | 403億7833万 | -11.08% | 216.8 | 26.79 |
02/19 | 5,380 | 5,770 | 5,230 | 5,420 | +3.04% | 219,400 | 368億4353万 | -19.13% | 197.82 | 24.45 |
02/18 | 5,250 | 5,320 | 4,955 | 5,260 | +1.74% | 256,600 | 357億5590万 | -21.95% | 191.98 | 23.73 |
02/15 | 6,070 | 6,080 | 5,170 | 5,170 | -16.21% | 349,400 | 351億4410万 | -23.76% | 188.7 | 23.32 |
02/14 | 6,500 | 6,560 | 6,170 | 6,170 | -19.56% | 179,000 | 419億4180万 | -9.64% | 225.19 | 27.83 |
02/13 | 7,480 | 7,820 | 7,300 | 7,670 | +5.07% | 154,800 | 521億3835万 | +11.94% | 279.94 | 34.6 |
02/12 | 6,940 | 7,430 | 6,940 | 7,300 | +7.35% | 105,700 | 496億2321万 | +7.45% | 266.44 | 32.93 |
02/08 | 6,910 | 6,980 | 6,760 | 6,800 | -3.68% | 67,100 | 462億2436万 | +0.74% | 248.19 | 30.67 |
02/07 | 7,250 | 7,260 | 6,930 | 7,060 | -2.08% | 66,800 | 479億9176万 | +4.69% | 257.68 | 31.84 |
02/06 | 7,310 | 7,440 | 6,980 | 7,210 | -0.96% | 88,400 | 490億1141万 | +6.75% | 263.15 | 32.52 |
02/05 | 7,310 | 7,610 | 7,180 | 7,280 | +0.97% | 104,500 | 494億8725万 | +7.87% | 265.71 | 32.84 |
02/04 | 6,820 | 7,300 | 6,820 | 7,210 | +5.72% | 85,600 | 490億1141万 | +7.04% | 263.15 | 32.52 |
02/01 | 6,860 | 7,040 | 6,760 | 6,820 | -0.58% | 60,300 | 463億6031万 | +1.01% | 248.92 | 30.76 |
01/31 | 6,710 | 6,940 | 6,690 | 6,860 | +3.16% | 54,300 | 466億3222万 | +0.96% | 250.38 | 30.94 |
01/30 | 7,100 | 7,110 | 6,600 | 6,650 | -7.51% | 155,300 | 452億470万 | -2.95% | 242.71 | 29.99 |
01/29 | 6,890 | 7,240 | 6,770 | 7,190 | +4.35% | 87,500 | 488億7546万 | +3.98% | 262.42 | 32.43 |
01/28 | 6,910 | 6,980 | 6,780 | 6,890 | +1.03% | 43,000 | 468億3615万 | -1.32% | 251.47 | 31.08 |
01/25 | 6,820 | 6,910 | 6,750 | 6,820 | 0% | 43,800 | 463億6031万 | -3.62% | 248.92 | 30.76 |
01/24 | 6,770 | 7,090 | 6,740 | 6,820 | +3.33% | 99,700 | 463億6031万 | -5.24% | 248.92 | 30.76 |
01/23 | 6,690 | 6,780 | 6,570 | 6,600 | -2.8% | 42,600 | 448億6482万 | -9.84% | 240.89 | 29.77 |
01/22 | 6,540 | 6,840 | 6,440 | 6,790 | +3.66% | 65,100 | 461億5638万 | -8.75% | 247.82 | 30.63 |
01/21 | 6,930 | 6,950 | 6,530 | 6,550 | -3.53% | 88,700 | 445億2493万 | -13.34% | 239.06 | 29.54 |
01/18 | 6,890 | 7,010 | 6,740 | 6,790 | 0% | 85,200 | 461億5638万 | -11.96% | 247.82 | 30.63 |
01/17 | 7,200 | 7,430 | 6,670 | 6,790 | -2.02% | 210,200 | 461億5638万 | -13.53% | 247.82 | 30.63 |
01/16 | 6,630 | 7,020 | 6,450 | 6,930 | +6.62% | 122,500 | 471億806万 | -13.55% | 252.93 | 31.26 |
01/15 | 6,400 | 6,660 | 6,320 | 6,500 | +2.36% | 84,500 | 441億8505万 | -20.49% | 237.24 | 29.32 |
01/11 | 6,300 | 6,460 | 6,270 | 6,350 | +0.63% | 46,900 | 431億6539万 | -24.01% | 231.76 | 28.64 |
01/10 | 6,220 | 6,480 | 6,220 | 6,310 | -0.47% | 53,700 | 428億9348万 | -26.13% | 230.3 | 28.46 |
01/09 | 6,850 | 6,850 | 6,320 | 6,340 | -6.35% | 131,400 | 430億9741万 | -27.19% | 231.4 | 28.6 |
01/08 | 6,360 | 6,880 | 6,310 | 6,770 | +8.84% | 164,700 | 460億2042万 | -23.57% | 247.09 | 30.54 |
01/07 | 6,500 | 6,500 | 6,000 | 6,220 | +0.48% | 174,000 | 422億8169万 | -30.8% | 227.02 | 28.06 |
01/04 | 6,580 | 6,580 | 6,060 | 6,190 | -7.06% | 114,600 | 420億7776万 | -32.22% | 225.92 | 27.92 |
2018 |
12/28 | 7,160 | 7,170 | 6,550 | 6,660 | -8.77% | 130,400 | 452億7268万 | -28.19% | 243.08 | 30.04 |
12/27 | 7,480 | 7,500 | 7,030 | 7,300 | +2.82% | 124,400 | 496億2321万 | -22.28% | 266.44 | 32.93 |
12/26 | 7,100 | 7,260 | 6,870 | 7,100 | +2.31% | 82,000 | 482億6367万 | -25.13% | 259.14 | 32.02 |
12/25 | 7,010 | 7,310 | 6,840 | 6,940 | -8.8% | 92,500 | 471億7603万 | -27.5% | 253.3 | 31.3 |
12/21 | 7,800 | 7,900 | 7,230 | 7,610 | -3.79% | 93,200 | 517億3049万 | -21.29% | 277.75 | 34.32 |
12/20 | 8,120 | 8,170 | 7,760 | 7,910 | -4.35% | 61,700 | 537億6980万 | -18.74% | 288.7 | 35.68 |
12/19 | 8,340 | 8,590 | 8,130 | 8,270 | +0.36% | 69,300 | 562億1697万 | -14.99% | 301.84 | 37.3 |
12/18 | 8,630 | 8,640 | 8,200 | 8,240 | -6.89% | 77,000 | 560億1304万 | -14.98% | 300.74 | 37.17 |
12/17 | 9,090 | 9,210 | 8,800 | 8,850 | -4.22% | 40,100 | 601億5964万 | -8.44% | 323.01 | 39.92 |