PBR
2018/10/09~2019/03/07
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 | 2/1, 株式分割 1→2 |
2019 |
03/07 | 389 | 389 | 384 | 385 | -2.53% | 11,200 | 27億2518万 | -0.26% | 7.19 | 1.07 |
03/06 | 391 | 395 | 386 | 395 | +2.46% | 13,200 | 27億9596万 | +2.33% | 7.38 | 1.1 |
03/05 | 385 | 393 | 383 | 386 | -0.77% | 22,000 | 27億2872万 | -0.13% | 7.2 | 1.07 |
03/04 | 379 | 391 | 377 | 389 | +3.05% | 15,200 | 27億4995万 | +0.39% | 7.26 | 1.08 |
03/01 | 375 | 384 | 370 | 377 | +0.53% | 26,600 | 26億6855万 | -2.84% | 7.04 | 1.05 |
02/28 | 371 | 375 | 369 | 375 | +0.54% | 11,400 | 26億5440万 | -3.85% | 7.01 | 1.04 |
02/27 | 373 | 377 | 372 | 373 | -0.4% | 4,800 | 26億4024万 | -5.09% | 6.97 | 1.04 |
02/26 | 380 | 381 | 360 | 375 | -2.22% | 36,200 | 26億5086万 | -5.19% | 7 | 1.04 |
02/25 | 385 | 385 | 378 | 383 | +0.79% | 10,600 | 27億1102万 | -4.01% | 7.16 | 1.07 |
02/22 | 380 | 384 | 375 | 380 | +0.66% | 7,800 | 26億8979万 | -4.76% | 7.1 | 1.06 |
02/21 | 380 | 382 | 373 | 378 | -0.4% | 12,600 | 26億7209万 | -4.91% | 7.05 | 1.05 |
02/20 | 389 | 389 | 373 | 379 | -0.52% | 15,600 | 26億8271万 | -4.05% | 7.08 | 1.05 |
02/19 | 384 | 387 | 378 | 381 | +1.33% | 16,400 | 26億9687万 | -3.05% | 7.12 | 1.06 |
02/18 | 376 | 383 | 373 | 376 | +0.67% | 13,800 | 26億6147万 | -3.59% | 7.03 | 1.05 |
02/15 | 376 | 376 | 368 | 374 | -1.32% | 25,200 | 26億4378万 | -3.74% | 6.98 | 1.04 |
02/14 | 394 | 400 | 377 | 379 | -3.44% | 35,800 | 26億7917万 | -1.94% | 7.07 | 1.05 |
02/13 | 403 | 420 | 390 | 392 | +0.51% | 111,800 | 27億7473万 | +1.82% | 7.32 | 1.09 |
02/12 | 384 | 400 | 383 | 390 | +1.04% | 36,200 | 27億6057万 | +1.83% | 7.29 | 1.09 |
02/08 | 379 | 396 | 379 | 386 | -2.03% | 35,800 | 27億3226万 | +1.58% | 7.21 | 1.07 |
02/07 | 396 | 397 | 390 | 394 | -1.99% | 14,600 | 27億8888万 | +4.23% | 7.36 | 1.1 |
02/06 | 400 | 402 | 385 | 402 | +0.5% | 28,200 | 28億4551万 | +6.91% | 7.51 | 1.12 |
02/05 | 410 | 412 | 395 | 400 | -1.84% | 21,800 | 28億3136万 | +7.53% | 7.47 | 1.11 |
02/04 | 408 | 408 | 400 | 408 | 0% | 9,400 | 28億8444万 | +11.34% | 7.61 | 1.13 |
02/01 | 393 | 408 | 390 | 408 | +3.69% | 36,200 | 28億8444万 | +12.57% | 7.61 | 1.13 |
01/31 | 380 | 411 | 380 | 393 | +4.94% | 33,800 | 27億8181万 | +9.78% | 7.34 | 1.09 |
01/30 | 399 | 399 | 374 | 375 | -7.19% | 82,200 | 26億5086万 | +5.49% | 7 | 1.04 |
01/29 | 404 | 410 | 395 | 404 | -1.94% | 31,600 | 28億5613万 | +14.31% | 7.54 | 1.12 |
01/28 | 415 | 417 | 404 | 412 | -2.02% | 57,400 | 29億1276万 | +17.24% | 7.69 | 1.15 |
01/25 | 439 | 454 | 417 | 420 | 0% | 127,800 | 29億7292万 | +20% | 7.85 | 1.17 |
01/24 | 431 | 444 | 419 | 420 | -4.11% | 68,200 | 29億7292万 | +20.34% | 7.85 | 1.17 |
01/23 | 448 | 455 | 416 | 438 | -0.45% | 185,400 | 31億33万 | +25.86% | 8.18 | 1.22 |
01/22 | 474 | 491 | 427 | 440 | -4.03% | 692,400 | 31億1449万 | +26.8% | 8.22 | 1.22 |
01/21 | 459 | 459 | 459 | 459 | +19.56% | 7,400 | 32億4544万 | +32.51% | 8.57 | 1.28 |
01/18 | 384 | 384 | 384 | 384 | +14.99% | 10,800 | 27億1456万 | +10.84% | 7.17 | 1.07 |
01/17 | 323 | 337 | 322 | 334 | +1.83% | 30,200 | 23億6064万 | -4.44% | 6.23 | 0.93 |
01/16 | 325 | 340 | 325 | 328 | -1.36% | 18,200 | 23億1817万 | -7.49% | 6.12 | 0.91 |
01/15 | 319 | 334 | 315 | 332 | +4.24% | 18,800 | 23億5002万 | -7.52% | 6.2 | 0.92 |
01/11 | 325 | 327 | 316 | 319 | -1.24% | 17,000 | 22億5447万 | -12.5% | 5.95 | 0.89 |
01/10 | 325 | 330 | 310 | 323 | -1.53% | 41,600 | 22億8278万 | -12.84% | 6.03 | 0.9 |
01/09 | 332 | 342 | 328 | 328 | -1.95% | 34,000 | 23億1817万 | -12.9% | 6.12 | 0.91 |
01/08 | 341 | 348 | 328 | 334 | -1.91% | 25,000 | 23億6418万 | -12.57% | 6.24 | 0.93 |
01/07 | 333 | 360 | 331 | 341 | +2.87% | 53,400 | 24億1019万 | -12.24% | 6.36 | 0.95 |
01/04 | 320 | 335 | 320 | 331 | -1.05% | 15,200 | 23億4295万 | -15.78% | 6.18 | 0.92 |
2018 |
12/28 | 322 | 337 | 322 | 335 | -0.59% | 59,000 | 23億6772万 | -15.74% | 6.25 | 0.93 |
12/27 | 331 | 351 | 316 | 337 | +11.98% | 108,400 | 23億8188万 | -16.29% | 6.29 | 0.94 |
12/26 | 285 | 310 | 285 | 301 | +15.58% | 123,000 | 21億2705万 | -26.17% | 5.61 | 0.84 |
12/25 | 274 | 280 | 252 | 260 | -10.65% | 185,800 | 18億4038万 | -37.05% | 4.86 | 0.72 |
12/21 | 303 | 312 | 280 | 291 | -6.58% | 135,000 | 20億5981万 | -30.88% | 5.44 | 0.81 |
12/20 | 322 | 339 | 306 | 312 | -1.58% | 116,600 | 22億492万 | -27.05% | 5.82 | 0.87 |
12/19 | 343 | 343 | 316 | 317 | -6.22% | 57,000 | 22億4031万 | -27.07% | 5.91 | 0.88 |
12/18 | 333 | 347 | 321 | 338 | -2.6% | 91,600 | 23億8896万 | -23.3% | 6.31 | 0.94 |
12/17 | 383 | 383 | 340 | 347 | -10.7% | 174,000 | 24億5266万 | -22.48% | 6.47 | 0.96 |
12/14 | 391 | 399 | 371 | 388 | -2.76% | 58,400 | 27億4641万 | -14.35% | 7.25 | 1.08 |
12/13 | 402 | 407 | 398 | 399 | -0.5% | 22,200 | 28億2428万 | -13.07% | 7.45 | 1.11 |
12/12 | 400 | 411 | 399 | 401 | +0.75% | 27,200 | 28億3843万 | -13.39% | 7.49 | 1.12 |
12/11 | 431 | 431 | 398 | 398 | -7.23% | 65,600 | 28億1720万 | -14.96% | 7.44 | 1.11 |
12/10 | 444 | 451 | 429 | 429 | -4.77% | 39,400 | 30億3663万 | -9.3% | 8.02 | 1.19 |
12/07 | 465 | 465 | 447 | 451 | -0.44% | 17,600 | 31億8881万 | -5.56% | 8.42 | 1.25 |
12/06 | 451 | 453 | 443 | 453 | -0.11% | 29,600 | 32億297万 | -5.53% | 8.45 | 1.26 |
12/05 | 448 | 459 | 448 | 453 | -0.44% | 28,800 | 32億651万 | -5.82% | 8.46 | 1.26 |
12/04 | 466 | 471 | 454 | 455 | -3.6% | 28,200 | 32億2067万 | -5.8% | 8.5 | 1.27 |
12/03 | 483 | 483 | 470 | 472 | +0.53% | 20,800 | 33億4100万 | -2.48% | 8.82 | 1.31 |
11/30 | 478 | 480 | 470 | 470 | -1.26% | 14,600 | 33億2330万 | -3.2% | 8.77 | 1.31 |
11/29 | 473 | 489 | 473 | 476 | +0.11% | 11,400 | 33億6577万 | -2.56% | 8.88 | 1.32 |
11/28 | 473 | 484 | 471 | 475 | +0.64% | 14,600 | 33億6224万 | -3.65% | 8.87 | 1.32 |
11/27 | 463 | 479 | 463 | 472 | +2.16% | 26,000 | 33億4100万 | -5.03% | 8.82 | 1.31 |
11/26 | 439 | 465 | 439 | 462 | +3.59% | 27,600 | 32億7022万 | -8.15% | 8.63 | 1.29 |
11/22 | 447 | 450 | 437 | 446 | -1% | 45,400 | 31億5696万 | -12.2% | 8.33 | 1.24 |
11/21 | 446 | 456 | 443 | 451 | -0.66% | 27,800 | 31億8881万 | -12.35% | 8.42 | 1.25 |
11/20 | 453 | 471 | 450 | 454 | -0.87% | 45,200 | 32億1005万 | -12.96% | 8.47 | 1.26 |
11/19 | 453 | 471 | 448 | 458 | +0.33% | 45,400 | 32億3836万 | -13.19% | 8.55 | 1.27 |
11/16 | 454 | 463 | 451 | 456 | +0.55% | 24,200 | 32億2775万 | -14.45% | 8.52 | 1.27 |
11/15 | 465 | 473 | 450 | 454 | -3.2% | 53,800 | 32億1005万 | -15.86% | 8.47 | 1.26 |
11/14 | 487 | 492 | 469 | 469 | -3.9% | 39,800 | 33億1623万 | -13.88% | 8.75 | 1.3 |
11/13 | 481 | 498 | 469 | 488 | -1.02% | 49,600 | 34億5072万 | -11.36% | 9.11 | 1.36 |
11/12 | 500 | 512 | 485 | 493 | -1.99% | 52,000 | 34億8611万 | -11.26% | 9.2 | 1.37 |
11/09 | 519 | 527 | 503 | 503 | -8.47% | 57,200 | 35億5689万 | -10.43% | 9.39 | 1.4 |
11/08 | 509 | 549 | 506 | 549 | +9.04% | 67,400 | 38億8604万 | -2.83% | 10.26 | 1.53 |
11/07 | 513 | 523 | 501 | 504 | -1.47% | 28,600 | 35億6397万 | -11.36% | 9.41 | 1.4 |
11/06 | 527 | 534 | 511 | 511 | -3.4% | 45,400 | 36億1706万 | -10.82% | 9.55 | 1.42 |
11/05 | 517 | 535 | 513 | 529 | +2.32% | 21,000 | 37億4447万 | -8.48% | 9.88 | 1.47 |
11/02 | 504 | 517 | 504 | 517 | +2.48% | 20,000 | 36億5953万 | -11.17% | 9.66 | 1.44 |
11/01 | 509 | 514 | 501 | 505 | -2.7% | 19,000 | 35億7105万 | -14.05% | 9.43 | 1.4 |
10/31 | 507 | 524 | 497 | 519 | +4.22% | 26,000 | 36億7015万 | -12.56% | 9.69 | 1.44 |
10/30 | 484 | 508 | 465 | 498 | +6.19% | 40,400 | 35億2150万 | -16.67% | 9.3 | 1.38 |
10/29 | 491 | 511 | 456 | 469 | -6.49% | 69,400 | 33億1623万 | -21.66% | 8.75 | 1.3 |
10/26 | 543 | 569 | 490 | 501 | -7.56% | 87,600 | 35億4627万 | -16.08% | 9.36 | 1.39 |
10/25 | 559 | 574 | 537 | 542 | -9.06% | 54,800 | 38億3649万 | -8.91% | 10.13 | 1.51 |
10/24 | 580 | 597 | 571 | 596 | +0.93% | 31,200 | 42億1872万 | +0.85% | 11.14 | 1.66 |
10/23 | 616 | 616 | 587 | 591 | -2.56% | 25,600 | 41億7979万 | +0.94% | 11.03 | 1.64 |
10/22 | 588 | 610 | 571 | 606 | +2.36% | 25,400 | 42億8951万 | +4.66% | 11.32 | 1.69 |
10/19 | 610 | 610 | 590 | 592 | -3.58% | 20,400 | 41億9041万 | +3.68% | 11.06 | 1.65 |
10/18 | 620 | 621 | 607 | 614 | -0.89% | 9,400 | 43億4613万 | +8.48% | 11.47 | 1.71 |
10/17 | 613 | 627 | 607 | 620 | +2.23% | 17,600 | 43億8506万 | +10.82% | 11.57 | 1.72 |
10/16 | 602 | 614 | 598 | 606 | -0.82% | 25,200 | 42億8951万 | +9.78% | 11.32 | 1.69 |
10/15 | 586 | 615 | 564 | 611 | +4.27% | 45,800 | 43億2490万 | +11.9% | 11.42 | 1.7 |
10/12 | 575 | 594 | 573 | 586 | +0.26% | 34,800 | 41億4794万 | +8.52% | 10.95 | 1.63 |
10/11 | 551 | 600 | 535 | 585 | -4.26% | 119,200 | 41億3732万 | +9.25% | 10.92 | 1.63 |
10/10 | 625 | 631 | 605 | 611 | -1.77% | 26,400 | 43億2136万 | +15.19% | 11.41 | 1.7 |
10/09 | 636 | 637 | 614 | 622 | -2.43% | 40,200 | 43億9922万 | +18.61% | 11.61 | 1.73 |