PBR
2018/12/13~2019/05/21
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 |
05/21 | 1,116 | 1,123 | 1,114 | 1,115 | -0.36% | 5,700 | 108億4942万 | -5.59% | 52.61 | 0.97 |
05/20 | 1,121 | 1,135 | 1,114 | 1,119 | +0.09% | 11,600 | 108億8834万 | -5.57% | 52.8 | 0.97 |
05/17 | 1,116 | 1,120 | 1,107 | 1,118 | +1.18% | 12,900 | 108億7861万 | -6.05% | 52.75 | 0.97 |
05/16 | 1,117 | 1,117 | 1,101 | 1,105 | -1.07% | 11,100 | 107億5211万 | -7.45% | 52.14 | 0.96 |
05/15 | 1,110 | 1,120 | 1,102 | 1,117 | +0.81% | 11,400 | 108億6888万 | -6.76% | 52.7 | 0.97 |
05/14 | 1,093 | 1,108 | 1,083 | 1,108 | +0.36% | 16,400 | 107億8131万 | -7.82% | 52.28 | 0.96 |
05/13 | 1,119 | 1,119 | 1,103 | 1,104 | -1.34% | 14,800 | 107億4238万 | -8.53% | 52.09 | 0.96 |
05/10 | 1,126 | 1,136 | 1,115 | 1,119 | -0.62% | 21,100 | 108億8834万 | -7.52% | 52.8 | 0.97 |
05/09 | 1,146 | 1,147 | 1,122 | 1,126 | -1.66% | 20,600 | 109億5645万 | -7.25% | 53.13 | 0.98 |
05/08 | 1,160 | 1,160 | 1,145 | 1,145 | -1.55% | 19,800 | 111億4133万 | -5.92% | 54.03 | 0.99 |
05/07 | 1,168 | 1,168 | 1,160 | 1,163 | -1.61% | 16,000 | 113億1648万 | -4.52% | 54.88 | 1.01 |
04/26 | 1,159 | 1,186 | 1,150 | 1,182 | +1.72% | 28,000 | 115億136万 | -2.88% | - | 1.03 |
04/25 | 1,161 | 1,170 | 1,152 | 1,162 | +0.09% | 39,300 | 113億675万 | -4.28% | - | 1.01 |
04/24 | 1,203 | 1,211 | 1,160 | 1,161 | -6.75% | 242,900 | 112億9702万 | -4.21% | - | 1.01 |
04/23 | 1,242 | 1,245 | 1,234 | 1,245 | +0.65% | 179,300 | 121億1437万 | +2.89% | - | 1.08 |
04/22 | 1,222 | 1,242 | 1,220 | 1,237 | +1.06% | 62,400 | 120億3653万 | +2.66% | - | 1.07 |
04/19 | 1,236 | 1,245 | 1,219 | 1,224 | -1.13% | 55,700 | 119億1004万 | +2% | - | 1.06 |
04/18 | 1,260 | 1,260 | 1,237 | 1,238 | -1.51% | 43,600 | 120億4626万 | +3.69% | - | 1.07 |
04/17 | 1,257 | 1,258 | 1,251 | 1,257 | 0% | 52,600 | 122億3114万 | +5.81% | - | 1.09 |
04/16 | 1,249 | 1,258 | 1,246 | 1,257 | +0.88% | 22,500 | 122億3114万 | +6.44% | - | 1.09 |
04/15 | 1,243 | 1,255 | 1,243 | 1,246 | -0.16% | 19,000 | 121億2410万 | +6.04% | - | 1.08 |
04/12 | 1,248 | 1,248 | 1,238 | 1,248 | -0.08% | 14,600 | 121億4357万 | +6.76% | - | 1.08 |
04/11 | 1,253 | 1,254 | 1,238 | 1,249 | -0.79% | 26,400 | 121億5330万 | +7.21% | - | 1.08 |
04/10 | 1,220 | 1,259 | 1,215 | 1,259 | +3.37% | 77,200 | 122億5060万 | +8.35% | - | 1.09 |
04/09 | 1,228 | 1,228 | 1,215 | 1,218 | -0.98% | 27,000 | 118億5165万 | +5.27% | - | 1.06 |
04/08 | 1,234 | 1,234 | 1,228 | 1,230 | -0.24% | 60,000 | 119億6842万 | +6.49% | - | 1.07 |
04/05 | 1,216 | 1,234 | 1,216 | 1,233 | +1.4% | 25,100 | 119億9761万 | +7.12% | - | 1.07 |
04/04 | 1,212 | 1,222 | 1,212 | 1,216 | -0.16% | 50,600 | 118億3219万 | +6.02% | - | 1.06 |
04/03 | 1,210 | 1,221 | 1,207 | 1,218 | +0.41% | 27,200 | 118億5165万 | +6.47% | - | 1.06 |
04/02 | 1,213 | 1,223 | 1,212 | 1,213 | 0% | 22,300 | 118億300万 | +6.4% | - | 1.05 |
04/01 | 1,205 | 1,218 | 1,203 | 1,213 | +0.83% | 22,200 | 118億300万 | +6.68% | - | 1.05 |
03/29 | 1,199 | 1,214 | 1,199 | 1,203 | +0.17% | 20,100 | 117億570万 | +6.08% | - | 1.04 |
03/28 | 1,213 | 1,213 | 1,193 | 1,201 | -1.15% | 30,000 | 116億8624万 | +6.19% | - | 1.04 |
03/27 | 1,181 | 1,215 | 1,176 | 1,215 | +3.76% | 49,900 | 118億2246万 | +7.71% | - | 1.05 |
03/26 | 1,129 | 1,171 | 1,129 | 1,171 | +4% | 44,900 | 113億9432万 | +4.09% | - | 1.02 |
03/25 | 1,113 | 1,126 | 1,105 | 1,126 | +0.54% | 26,400 | 109億5645万 | +0.27% | - | 0.98 |
03/22 | 1,113 | 1,120 | 1,107 | 1,120 | +1.17% | 18,000 | 108億9807万 | -0.18% | - | 0.97 |
03/20 | 1,110 | 1,113 | 1,094 | 1,107 | -0.09% | 18,700 | 107億7158万 | -1.25% | - | 0.96 |
03/19 | 1,124 | 1,124 | 1,108 | 1,108 | -1.42% | 13,700 | 107億8131万 | -1.16% | - | 0.96 |
03/18 | 1,104 | 1,125 | 1,104 | 1,124 | +2.27% | 23,100 | 109億3699万 | +0.27% | - | 0.98 |
03/15 | 1,081 | 1,103 | 1,081 | 1,099 | +1.2% | 22,100 | 106億9373万 | -1.88% | - | 0.95 |
03/14 | 1,088 | 1,088 | 1,077 | 1,086 | -0.18% | 10,900 | 105億6724万 | -3.04% | - | 0.94 |
03/13 | 1,090 | 1,091 | 1,079 | 1,088 | +0.37% | 18,600 | 105億8670万 | -2.94% | - | 0.94 |
03/12 | 1,098 | 1,099 | 1,083 | 1,084 | -0.46% | 23,000 | 105億4778万 | -3.39% | - | 0.94 |
03/11 | 1,089 | 1,095 | 1,082 | 1,089 | -0.55% | 18,300 | 105億9643万 | -2.94% | - | 0.94 |
03/08 | 1,088 | 1,102 | 1,060 | 1,095 | -6.49% | 110,000 | 106億5481万 | -2.41% | - | 0.95 |
03/07 | 1,157 | 1,175 | 1,153 | 1,171 | +1.65% | 33,500 | 113億9432万 | +4.37% | - | 1.02 |
03/06 | 1,163 | 1,168 | 1,152 | 1,152 | -0.43% | 24,700 | 112億944万 | +3.04% | - | 1 |
03/05 | 1,152 | 1,172 | 1,148 | 1,157 | +0.43% | 25,400 | 112億5810万 | +3.67% | - | 1 |
03/04 | 1,151 | 1,152 | 1,139 | 1,152 | +0.96% | 13,400 | 112億944万 | +3.41% | - | 1 |
03/01 | 1,140 | 1,145 | 1,138 | 1,141 | +0.62% | 11,000 | 111億241万 | +2.61% | - | 0.99 |
02/28 | 1,121 | 1,142 | 1,119 | 1,134 | +0.71% | 11,500 | 110億3430万 | +2.16% | - | 0.98 |
02/27 | 1,136 | 1,152 | 1,123 | 1,126 | -0.27% | 23,800 | 109億5645万 | +1.53% | - | 0.98 |
02/26 | 1,138 | 1,143 | 1,126 | 1,129 | -0.27% | 15,500 | 109億8564万 | +1.9% | - | 0.98 |
02/25 | 1,147 | 1,150 | 1,129 | 1,132 | -0.44% | 24,200 | 110億1484万 | +2.26% | - | 0.98 |
02/22 | 1,131 | 1,139 | 1,125 | 1,137 | 0% | 9,700 | 110億6349万 | +2.9% | - | 0.99 |
02/21 | 1,128 | 1,140 | 1,127 | 1,137 | +0.53% | 14,500 | 110億6349万 | +2.99% | - | 0.99 |
02/20 | 1,122 | 1,139 | 1,120 | 1,131 | +1.07% | 17,900 | 110億511万 | +2.54% | - | 0.98 |
02/19 | 1,122 | 1,138 | 1,118 | 1,119 | -0.27% | 25,700 | 108億8834万 | +1.54% | - | 0.97 |
02/18 | 1,120 | 1,127 | 1,111 | 1,122 | +1.81% | 19,600 | 109億1753万 | +1.91% | - | 0.97 |
02/15 | 1,099 | 1,103 | 1,098 | 1,102 | -0.27% | 11,300 | 107億2292万 | +0.09% | - | 0.96 |
02/14 | 1,104 | 1,107 | 1,099 | 1,105 | +0.09% | 9,600 | 107億5211万 | +0.36% | - | 0.96 |
02/13 | 1,104 | 1,108 | 1,100 | 1,104 | 0% | 7,900 | 107億4238万 | +0.18% | - | 0.96 |
02/12 | 1,093 | 1,104 | 1,092 | 1,104 | +1.01% | 9,000 | 107億4238万 | +0.09% | - | 0.96 |
02/08 | 1,098 | 1,107 | 1,092 | 1,093 | -1% | 8,900 | 106億3535万 | -0.91% | - | 0.95 |
02/07 | 1,109 | 1,109 | 1,092 | 1,104 | -0.54% | 10,800 | 107億4238万 | +0.09% | - | 0.96 |
02/06 | 1,109 | 1,114 | 1,109 | 1,110 | +0.09% | 5,400 | 108億77万 | +0.54% | - | 0.96 |
02/05 | 1,107 | 1,115 | 1,098 | 1,109 | +0.18% | 12,600 | 107億9104万 | +0.73% | - | 0.96 |
02/04 | 1,100 | 1,108 | 1,092 | 1,107 | +1.93% | 14,700 | 107億7158万 | +0.91% | - | 0.96 |
02/01 | 1,082 | 1,086 | 1,081 | 1,086 | +0.46% | 8,700 | 105億6724万 | -0.91% | - | 0.94 |
01/31 | 1,081 | 1,092 | 1,081 | 1,081 | -0.28% | 12,100 | 105億1858万 | -1.46% | - | 0.93 |
01/30 | 1,101 | 1,101 | 1,083 | 1,084 | -1.54% | 17,300 | 105億4778万 | -1.45% | - | 0.93 |
01/29 | 1,093 | 1,105 | 1,085 | 1,101 | +0.73% | 12,800 | 107億1319万 | -0.18% | - | 0.94 |
01/28 | 1,105 | 1,105 | 1,088 | 1,093 | -0.36% | 16,100 | 106億3535万 | -1.26% | - | 0.94 |
01/25 | 1,116 | 1,117 | 1,096 | 1,097 | -0.18% | 20,600 | 106億7427万 | -1.26% | - | 0.94 |
01/24 | 1,101 | 1,115 | 1,099 | 1,099 | -0.18% | 15,700 | 106億9373万 | -1.43% | - | 0.94 |
01/23 | 1,110 | 1,110 | 1,101 | 1,101 | -0.81% | 8,500 | 107億1319万 | -1.7% | - | 0.94 |
01/22 | 1,108 | 1,113 | 1,102 | 1,110 | +0.91% | 10,200 | 108億77万 | -1.16% | - | 0.95 |
01/21 | 1,116 | 1,118 | 1,099 | 1,100 | 0% | 19,400 | 107億346万 | -2.4% | - | 0.94 |
01/18 | 1,105 | 1,119 | 1,098 | 1,100 | +0.09% | 27,300 | 107億346万 | -2.83% | - | 0.94 |
01/17 | 1,104 | 1,113 | 1,094 | 1,099 | -0.45% | 25,200 | 106億9373万 | -3.43% | - | 0.94 |
01/16 | 1,107 | 1,116 | 1,104 | 1,104 | -0.27% | 6,500 | 107億4238万 | -3.24% | - | 0.94 |
01/15 | 1,111 | 1,117 | 1,103 | 1,107 | -0.18% | 10,900 | 107億7158万 | -3.23% | - | 0.95 |
01/11 | 1,107 | 1,117 | 1,101 | 1,109 | +0.27% | 10,800 | 107億9104万 | -3.4% | - | 0.95 |
01/10 | 1,110 | 1,117 | 1,095 | 1,106 | -0.9% | 14,600 | 107億6185万 | -3.91% | - | 0.95 |
01/09 | 1,120 | 1,128 | 1,107 | 1,116 | -0.27% | 15,200 | 108億5915万 | -3.38% | - | 0.96 |
01/08 | 1,127 | 1,131 | 1,116 | 1,119 | -0.62% | 16,100 | 108億8834万 | -3.37% | - | 0.96 |
01/07 | 1,126 | 1,155 | 1,126 | 1,126 | +0.99% | 26,300 | 109億5645万 | -3.01% | - | 0.96 |
01/04 | 1,094 | 1,123 | 1,081 | 1,115 | +1.92% | 33,800 | 108億4942万 | -4.21% | - | 0.95 |
2018 |
12/28 | 1,104 | 1,119 | 1,092 | 1,094 | -2.41% | 17,200 | 106億4508万 | -6.26% | - | 0.94 |
12/27 | 1,072 | 1,121 | 1,072 | 1,121 | +7.58% | 41,100 | 109億780万 | -4.27% | - | 0.96 |
12/26 | 1,003 | 1,048 | 1,003 | 1,042 | +3.58% | 29,200 | 101億3910万 | -11.17% | - | 0.89 |
12/25 | 1,041 | 1,045 | 1,001 | 1,006 | -7.45% | 54,800 | 97億8880万 | -14.67% | - | 0.86 |
12/21 | 1,097 | 1,103 | 1,057 | 1,087 | -2.16% | 46,700 | 105億7697万 | -8.42% | - | 0.93 |
12/20 | 1,140 | 1,156 | 1,109 | 1,111 | -3.64% | 36,400 | 108億1050万 | -6.8% | - | 0.95 |
12/19 | 1,160 | 1,166 | 1,139 | 1,153 | -0.95% | 34,800 | 112億1918万 | -3.68% | - | 0.99 |
12/18 | 1,181 | 1,182 | 1,159 | 1,164 | -2.27% | 31,800 | 113億2621万 | -3.08% | - | 1 |
12/17 | 1,219 | 1,219 | 1,184 | 1,191 | +0.08% | 28,000 | 115億8893万 | -1.24% | - | 1.02 |
12/14 | 1,216 | 1,216 | 1,181 | 1,190 | -2.14% | 37,300 | 115億7920万 | -1.57% | - | 1.02 |
12/13 | 1,206 | 1,217 | 1,206 | 1,216 | +0.83% | 14,300 | 118億3219万 | +0.25% | - | 1.04 |