PBR
2018/10/31~2019/04/01
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2019 |
04/01 | 2,500 | 2,550 | 2,495 | 2,495 | +0.91% | 50,600 | 429億9019万 | +2.25% | 9.67 | 1.1 |
03/29 | 2,475 | 2,488 | 2,450 | 2,473 | +0.41% | 75,600 | 426億250万 | +1.42% | 9.58 | 1.09 |
03/28 | 2,515 | 2,515 | 2,448 | 2,463 | -1.7% | 64,600 | 424億3019万 | +1% | 9.54 | 1.09 |
03/27 | 2,478 | 2,505 | 2,473 | 2,505 | -0.4% | 55,800 | 431億6249万 | +2.83% | 9.71 | 1.11 |
03/26 | 2,460 | 2,515 | 2,453 | 2,515 | +2.24% | 76,000 | 433億3480万 | +3.41% | 9.75 | 1.11 |
03/25 | 2,515 | 2,525 | 2,443 | 2,460 | -5.93% | 111,800 | 423億8712万 | +1.32% | 9.53 | 1.09 |
03/22 | 2,535 | 2,630 | 2,520 | 2,615 | +1.75% | 114,200 | 450億5785万 | +7.84% | 10.13 | 1.15 |
03/20 | 2,560 | 2,575 | 2,525 | 2,570 | +0.39% | 91,800 | 442億8248万 | +6.37% | 9.96 | 1.13 |
03/19 | 2,470 | 2,560 | 2,438 | 2,560 | +6.56% | 233,600 | 441億1017万 | +6.31% | 9.92 | 1.13 |
03/18 | 2,375 | 2,415 | 2,375 | 2,403 | +1.59% | 64,800 | 413億9636万 | +0.19% | 9.31 | 1.06 |
03/15 | 2,303 | 2,390 | 2,303 | 2,365 | +2.38% | 66,600 | 407億5022万 | -1% | 9.17 | 1.04 |
03/14 | 2,320 | 2,350 | 2,305 | 2,310 | -0.65% | 54,200 | 398億254万 | -3.14% | 8.95 | 1.02 |
03/13 | 2,320 | 2,358 | 2,295 | 2,325 | -0.43% | 48,800 | 400億6100万 | -2.43% | 9.01 | 1.03 |
03/12 | 2,323 | 2,355 | 2,323 | 2,335 | +1.3% | 38,400 | 402億3330万 | -1.89% | 9.05 | 1.03 |
03/11 | 2,315 | 2,343 | 2,295 | 2,305 | -1.81% | 49,000 | 397億1639万 | -2.99% | 8.93 | 1.02 |
03/08 | 2,368 | 2,368 | 2,325 | 2,348 | -2.69% | 74,400 | 404億4868万 | -1.03% | 9.1 | 1.04 |
03/07 | 2,423 | 2,423 | 2,388 | 2,413 | -1.33% | 50,000 | 415億6867万 | +1.92% | 9.35 | 1.06 |
03/06 | 2,420 | 2,448 | 2,418 | 2,445 | +0.31% | 42,400 | 421億2866万 | +3.69% | 9.48 | 1.08 |
03/05 | 2,430 | 2,453 | 2,410 | 2,438 | -0.61% | 27,600 | 419億9943万 | +3.86% | 9.45 | 1.08 |
03/04 | 2,428 | 2,463 | 2,428 | 2,453 | +1.03% | 33,800 | 422億5789万 | +4.99% | 9.5 | 1.08 |
03/01 | 2,423 | 2,433 | 2,405 | 2,428 | +0.21% | 34,400 | 418億2713万 | +4.41% | 9.41 | 1.07 |
02/28 | 2,440 | 2,443 | 2,405 | 2,423 | -1.42% | 53,400 | 417億4097万 | +4.78% | 9.39 | 1.07 |
02/27 | 2,450 | 2,465 | 2,420 | 2,458 | +0.92% | 57,400 | 423億4404万 | +6.89% | 9.52 | 1.08 |
02/26 | 2,470 | 2,478 | 2,428 | 2,435 | -1.02% | 66,000 | 419億5636万 | +6.66% | 9.44 | 1.07 |
02/25 | 2,458 | 2,480 | 2,440 | 2,460 | +0.31% | 50,400 | 423億8712万 | +8.37% | 9.53 | 1.09 |
02/22 | 2,460 | 2,460 | 2,430 | 2,453 | -0.51% | 53,000 | 422億5789万 | +8.85% | 9.5 | 1.08 |
02/21 | 2,423 | 2,465 | 2,400 | 2,465 | +2.07% | 97,600 | 424億7327万 | +10.19% | 9.55 | 1.09 |
02/20 | 2,433 | 2,445 | 2,403 | 2,415 | +0.31% | 44,200 | 416億1174万 | +8.78% | 9.36 | 1.07 |
02/19 | 2,413 | 2,420 | 2,385 | 2,408 | -0.62% | 54,400 | 414億8252万 | +9.08% | 9.33 | 1.06 |
02/18 | 2,390 | 2,440 | 2,390 | 2,423 | +2.32% | 45,200 | 417億4097万 | +10.52% | 9.39 | 1.07 |
02/15 | 2,355 | 2,380 | 2,343 | 2,368 | -0.84% | 46,200 | 407億9329万 | +8.9% | 9.18 | 1.04 |
02/14 | 2,368 | 2,390 | 2,358 | 2,388 | +0.1% | 57,200 | 411億3790万 | +10.43% | 9.25 | 1.05 |
02/13 | 2,363 | 2,395 | 2,350 | 2,385 | +3.36% | 91,000 | 410億9483万 | +10.83% | 9.24 | 1.05 |
02/12 | 2,273 | 2,368 | 2,270 | 2,308 | +5.97% | 218,800 | 397億5946万 | +7.68% | 8.94 | 1.02 |
02/08 | 2,250 | 2,253 | 2,170 | 2,178 | -4.07% | 70,400 | 375億1949万 | +2.09% | 8.44 | 0.96 |
02/07 | 2,258 | 2,288 | 2,250 | 2,270 | +0.44% | 72,000 | 391億1332万 | +6.62% | 8.8 | 1 |
02/06 | 2,278 | 2,278 | 2,253 | 2,260 | +0.22% | 46,200 | 389億4101万 | +6.55% | 8.76 | 1 |
02/05 | 2,225 | 2,260 | 2,220 | 2,255 | +0.89% | 49,400 | 388億5486万 | +6.97% | 8.74 | 1 |
02/04 | 2,220 | 2,243 | 2,220 | 2,235 | +1.48% | 42,600 | 385億1025万 | +6.73% | 8.66 | 0.99 |
02/01 | 2,213 | 2,233 | 2,195 | 2,203 | -0.45% | 62,000 | 379億5025万 | +5.64% | 8.54 | 0.97 |
01/31 | 2,225 | 2,253 | 2,208 | 2,213 | +0.91% | 60,800 | 381億2256万 | +6.47% | 8.57 | 0.98 |
01/30 | 2,188 | 2,230 | 2,188 | 2,193 | +1.5% | 125,800 | 377億7795万 | +5.66% | 8.5 | 0.97 |
01/29 | 2,133 | 2,170 | 2,110 | 2,160 | -0.23% | 83,000 | 372億1796万 | +4.25% | 8.37 | 0.95 |
01/28 | 2,205 | 2,205 | 2,153 | 2,165 | -0.23% | 50,200 | 373億411万 | +4.44% | 8.39 | 0.96 |
01/25 | 2,123 | 2,190 | 2,123 | 2,170 | +2.36% | 68,600 | 373億9026万 | +4.58% | 8.41 | 0.96 |
01/24 | 2,088 | 2,133 | 2,075 | 2,120 | +1.8% | 53,200 | 365億2874万 | +1.92% | 8.22 | 0.94 |
01/23 | 2,043 | 2,095 | 2,030 | 2,083 | +0.24% | 70,200 | 358億8259万 | -0.12% | 8.07 | 0.92 |
01/22 | 2,100 | 2,110 | 2,055 | 2,078 | -0.48% | 56,400 | 357億9644万 | -0.6% | 8.05 | 0.92 |
01/21 | 2,088 | 2,105 | 2,060 | 2,088 | +1.46% | 65,400 | 359億6874万 | -0.45% | 8.09 | 0.92 |
01/18 | 2,030 | 2,078 | 2,025 | 2,058 | +1.23% | 80,400 | 354億5183万 | -2.3% | 7.97 | 0.91 |
01/17 | 2,063 | 2,095 | 2,023 | 2,033 | -0.73% | 47,600 | 350億2106万 | -3.99% | 7.88 | 0.9 |
01/16 | 2,083 | 2,083 | 2,038 | 2,048 | -1.56% | 46,200 | 352億7952万 | -4.05% | 7.94 | 0.9 |
01/15 | 2,020 | 2,090 | 1,988 | 2,080 | +1.96% | 63,600 | 358億3951万 | -3.39% | 8.06 | 0.92 |
01/11 | 2,000 | 2,043 | 1,955 | 2,040 | +3.55% | 124,000 | 351億5029万 | -6.21% | 7.91 | 0.9 |
01/10 | 2,045 | 2,055 | 1,943 | 1,970 | -5.29% | 190,800 | 339億4415万 | -10.33% | 7.63 | 0.87 |
01/09 | 2,110 | 2,113 | 2,043 | 2,080 | -2.58% | 294,800 | 358億3951万 | -6.26% | 8.06 | 0.92 |
01/08 | 2,163 | 2,175 | 2,133 | 2,135 | -0.47% | 98,800 | 367億8719万 | -4.69% | 8.27 | 0.94 |
01/07 | 2,155 | 2,185 | 2,133 | 2,145 | +4.25% | 91,400 | 369億5950万 | -4.96% | 8.31 | 0.95 |
01/04 | 2,050 | 2,068 | 1,995 | 2,058 | -1.79% | 157,200 | 354億5183万 | -9.52% | 7.97 | 0.91 |
2018 |
12/28 | 2,055 | 2,110 | 2,035 | 2,095 | +1.95% | 103,600 | 360億9797万 | -8.48% | 8.12 | 0.92 |
12/27 | 2,078 | 2,078 | 2,025 | 2,055 | +5.66% | 84,600 | 354億875万 | -10.77% | 7.96 | 0.91 |
12/26 | 1,925 | 1,960 | 1,908 | 1,945 | +2.77% | 101,400 | 335億1339万 | -16.16% | 7.54 | 0.86 |
12/25 | 1,935 | 1,945 | 1,893 | 1,893 | -6.31% | 114,000 | 326億879万 | -19.23% | 7.33 | 0.84 |
12/21 | 2,015 | 2,028 | 1,960 | 2,020 | -0.86% | 160,000 | 348億568万 | -14.55% | 7.83 | 0.89 |
12/20 | 2,130 | 2,133 | 2,025 | 2,038 | -4.68% | 113,400 | 351億722万 | -14.53% | 7.9 | 0.9 |
12/19 | 2,118 | 2,175 | 2,103 | 2,138 | +1.18% | 90,600 | 368億3027万 | -11.16% | 8.28 | 0.94 |
12/18 | 2,143 | 2,168 | 2,108 | 2,113 | -2.99% | 123,400 | 363億9951万 | -12.99% | 8.19 | 0.93 |
12/17 | 2,200 | 2,248 | 2,175 | 2,178 | -2.13% | 92,200 | 375億1949万 | -11.12% | 8.44 | 0.96 |
12/14 | 2,275 | 2,280 | 2,205 | 2,225 | -3.16% | 93,800 | 383億3794万 | -9.88% | 8.62 | 0.98 |
12/13 | 2,260 | 2,318 | 2,250 | 2,298 | +2.8% | 71,200 | 395億8716万 | -7.77% | 8.9 | 1.01 |
12/12 | 2,220 | 2,278 | 2,210 | 2,235 | +1.25% | 75,600 | 385億1025万 | -10.96% | 8.66 | 0.99 |
12/11 | 2,255 | 2,260 | 2,190 | 2,208 | -1.56% | 93,800 | 380億3641万 | -12.78% | 8.56 | 0.97 |
12/10 | 2,288 | 2,288 | 2,225 | 2,243 | -3.44% | 109,400 | 386億3948万 | -12.16% | 8.69 | 0.99 |
12/07 | 2,340 | 2,348 | 2,293 | 2,323 | -0.54% | 132,600 | 400億1792万 | -9.77% | 9 | 1.02 |
12/06 | 2,428 | 2,428 | 2,313 | 2,335 | -5.18% | 153,000 | 402億3330万 | -9.85% | 9.05 | 1.03 |
12/05 | 2,495 | 2,505 | 2,455 | 2,463 | -2.48% | 95,600 | 424億3019万 | -5.51% | 9.54 | 1.09 |
12/04 | 2,590 | 2,615 | 2,520 | 2,525 | -3.44% | 103,200 | 435億710万 | -3.37% | 9.79 | 1.11 |
12/03 | 2,615 | 2,640 | 2,600 | 2,615 | +1.16% | 69,000 | 450億5785万 | 0% | 10.13 | 1.15 |
11/30 | 2,530 | 2,610 | 2,530 | 2,585 | +2.38% | 145,200 | 445億4094万 | -1.07% | 10.02 | 1.14 |
11/29 | 2,610 | 2,635 | 2,510 | 2,525 | -3.26% | 212,800 | 435億710万 | -3.33% | 9.79 | 1.11 |
11/28 | 2,545 | 2,630 | 2,545 | 2,610 | +1.56% | 141,000 | 449億7170万 | -0.42% | 10.12 | 1.15 |
11/27 | 2,560 | 2,610 | 2,525 | 2,570 | +0.39% | 125,800 | 442億8248万 | -2.24% | 9.96 | 1.13 |
11/26 | 2,480 | 2,565 | 2,480 | 2,560 | +4.7% | 181,400 | 441億1017万 | -3.1% | 9.92 | 1.13 |
11/22 | 2,438 | 2,478 | 2,410 | 2,445 | +0.2% | 145,000 | 421億2866万 | -7.94% | 9.48 | 1.08 |
11/21 | 2,420 | 2,463 | 2,403 | 2,440 | -1.51% | 120,000 | 420億4251万 | -8.79% | 9.46 | 1.08 |
11/20 | 2,480 | 2,483 | 2,443 | 2,478 | -1.1% | 65,800 | 426億8865万 | -8% | 9.6 | 1.09 |
11/19 | 2,418 | 2,515 | 2,405 | 2,505 | +2.87% | 117,200 | 431億6249万 | -7.53% | 9.71 | 1.11 |
11/16 | 2,495 | 2,525 | 2,433 | 2,435 | -2.99% | 285,400 | 419億5636万 | -10.64% | 9.44 | 1.07 |
11/15 | 2,525 | 2,550 | 2,493 | 2,510 | -2.9% | 265,800 | 432億4865万 | -8.53% | 9.73 | 1.11 |
11/14 | 2,675 | 2,675 | 2,585 | 2,585 | -3.9% | 203,400 | 445億4094万 | -6.2% | 10.02 | 1.14 |
11/13 | 2,610 | 2,690 | 2,610 | 2,690 | +1.13% | 204,800 | 463億5014万 | -2.92% | 10.43 | 1.19 |
11/12 | 2,550 | 2,670 | 2,530 | 2,660 | 0% | 361,400 | 458億3323万 | -4.39% | 10.31 | 1.17 |
11/09 | 2,805 | 2,810 | 2,645 | 2,660 | -4.49% | 249,200 | 458億3323万 | -4.86% | 10.31 | 1.17 |
11/08 | 2,850 | 2,875 | 2,770 | 2,785 | +0.91% | 188,800 | 479億8704万 | -0.96% | 10.79 | 1.23 |
11/07 | 2,805 | 2,820 | 2,745 | 2,760 | -0.36% | 159,400 | 475億5628万 | -2.2% | 10.7 | 1.22 |
11/06 | 2,745 | 2,790 | 2,720 | 2,770 | +1.09% | 97,800 | 477億2859万 | -2.33% | 10.74 | 1.22 |
11/05 | 2,745 | 2,785 | 2,725 | 2,740 | -1.08% | 116,400 | 472億1167万 | -3.83% | 10.62 | 1.21 |
11/02 | 2,715 | 2,780 | 2,690 | 2,770 | +1.84% | 166,200 | 477億2859万 | -3.25% | 10.74 | 1.22 |
11/01 | 2,695 | 2,750 | 2,695 | 2,720 | -0.91% | 153,400 | 468億6706万 | -5.46% | 10.54 | 1.2 |
10/31 | 2,650 | 2,755 | 2,640 | 2,745 | +4.57% | 141,200 | 472億9782万 | -5.18% | 10.64 | 1.21 |