PBR
2018/11/30~2019/05/08
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 | 4/1, 株式分割 1→3 |
2019 |
05/08 | 720 | 747 | 710 | 740 | +0.77% | 266,400 | 122億7657万 | +9.68% | 42.03 | 7.35 |
05/07 | 692 | 738 | 687 | 735 | +6.68% | 423,000 | 121億8261万 | +8.68% | 41.71 | 7.3 |
04/26 | 678 | 691 | 664 | 689 | +0.78% | 228,600 | 114億1981万 | +1.57% | 39.1 | 6.84 |
04/25 | 680 | 692 | 673 | 683 | +1.18% | 156,600 | 113億3137万 | +0.34% | 38.79 | 6.79 |
04/24 | 679 | 690 | 660 | 675 | +0.9% | 234,900 | 111億9871万 | -1.41% | 38.34 | 6.71 |
04/23 | 668 | 690 | 653 | 669 | -0.35% | 404,100 | 110億9922万 | -3% | 38 | 6.65 |
04/22 | 625 | 673 | 605 | 672 | +7.7% | 473,400 | 111億3791万 | -2.94% | 38.13 | 6.67 |
04/19 | 643 | 648 | 618 | 624 | -2.25% | 207,900 | 103億4195万 | -9.74% | 35.41 | 6.19 |
04/18 | 656 | 663 | 622 | 638 | +5.34% | 651,900 | 105億7963万 | -7.94% | 36.22 | 6.34 |
04/17 | 595 | 615 | 584 | 606 | +0.66% | 339,900 | 100億4346万 | -12.73% | 34.38 | 6.02 |
04/16 | 617 | 626 | 593 | 602 | -3.32% | 361,800 | 99億7713万 | -13.43% | 34.16 | 5.98 |
04/15 | 631 | 632 | 607 | 622 | -1.43% | 182,100 | 103億1984万 | -10.84% | 35.33 | 6.18 |
04/12 | 644 | 647 | 620 | 631 | -1.97% | 252,300 | 104億6908万 | -9.55% | 35.84 | 6.27 |
04/11 | 677 | 683 | 627 | 644 | -4.87% | 329,700 | 106億7913万 | -7.74% | 36.56 | 6.4 |
04/10 | 645 | 691 | 645 | 677 | +3.36% | 380,400 | 112億2635万 | -3.15% | 38.43 | 6.72 |
04/09 | 641 | 660 | 637 | 655 | +4.02% | 340,800 | 108億6153万 | -6.16% | 37.18 | 6.51 |
04/08 | 648 | 648 | 620 | 630 | -3.28% | 519,600 | 104億4144万 | -9.79% | 35.75 | 6.25 |
04/05 | 700 | 711 | 637 | 651 | -6.15% | 890,400 | 107億9520万 | -6.73% | 36.96 | 6.47 |
04/04 | 710 | 731 | 694 | 694 | -1.61% | 358,800 | 115億272万 | -0.48% | 39.38 | 6.89 |
04/03 | 737 | 748 | 697 | 705 | -2.85% | 602,700 | 116億9066万 | +1.44% | 40.02 | 7 |
04/02 | 714 | 740 | 712 | 726 | +1.63% | 908,700 | 120億3336万 | +5.02% | 41.2 | 7.21 |
04/01 | 721 | 730 | 705 | 714 | -2.64% | 438,600 | 118億3990万 | +3.93% | 40.53 | 7.09 |
04/01 | 株式分割 1→3 |
03/29 | 720 | 743 | 695 | 733 | +2.33% | 309,300 | 121億6050万 | +7.06% | 41.63 | 7.28 |
03/28 | 773 | 773 | 706 | 717 | -5.12% | 420,600 | 118億8412万 | +5.08% | 40.69 | 7.12 |
03/27 | 760 | 792 | 744 | 755 | -0.76% | 278,100 | 125億2531万 | +11.08% | 42.88 | 7.5 |
03/26 | 777 | 788 | 756 | 761 | -1.15% | 262,800 | 126億2112万 | +13.09% | 43.21 | 7.56 |
03/25 | 750 | 790 | 747 | 770 | -0.57% | 281,700 | 126億2992万 | +15.62% | 43.24 | 7.57 |
03/22 | 778 | 810 | 768 | 774 | -2.11% | 340,200 | 127億282万 | +17.52% | 43.49 | 7.61 |
03/20 | 777 | 799 | 767 | 791 | +1.57% | 495,000 | 129億7620万 | +21.52% | 44.42 | 7.77 |
03/19 | 711 | 799 | 710 | 779 | +6.53% | 957,600 | 127億7572万 | +21.13% | 43.74 | 7.65 |
03/18 | 656 | 763 | 650 | 731 | +12.1% | 1,485,900 | 119億9205万 | +15.14% | 41.06 | 7.18 |
03/15 | 637 | 667 | 624 | 652 | -0.34% | 951,300 | 106億9807万 | +3.53% | 36.63 | 6.41 |
03/14 | 667 | 667 | 637 | 654 | -2.81% | 450,000 | 107億3452万 | +4.38% | 36.75 | 6.43 |
03/13 | 648 | 677 | 630 | 673 | +4.48% | 384,300 | 110億4435万 | +7.91% | 37.81 | 6.62 |
03/12 | 667 | 673 | 639 | 644 | -2.68% | 268,200 | 105億7050万 | +3.78% | 36.19 | 6.33 |
03/11 | 623 | 681 | 623 | 662 | +6.62% | 665,100 | 108億6210万 | +7.16% | 37.19 | 6.51 |
03/08 | 628 | 643 | 614 | 621 | -2.78% | 451,800 | 101億8777万 | +1.16% | 34.88 | 6.1 |
03/07 | 654 | 670 | 636 | 639 | -4.01% | 324,000 | 104億7937万 | +4.39% | 35.88 | 6.28 |
03/06 | 649 | 666 | 613 | 666 | +1.01% | 783,000 | 109億1677万 | +9.29% | 37.37 | 6.54 |
03/05 | 693 | 733 | 646 | 659 | +1.37% | 1,995,300 | 108億742万 | +8.73% | 37 | 6.47 |
03/04 | 628 | 673 | 628 | 650 | +3.54% | 355,500 | 106億6162万 | +7.97% | 36.5 | 6.39 |
03/01 | 612 | 630 | 611 | 628 | +0.71% | 121,500 | 102億9712万 | +4.46% | 35.25 | 6.17 |
02/28 | 628 | 633 | 619 | 623 | -1.92% | 144,900 | 102億2422万 | +3.89% | 35 | 6.12 |
02/27 | 622 | 637 | 610 | 636 | +3.44% | 306,900 | 104億2470万 | +6.1% | 35.69 | 6.24 |
02/26 | 628 | 631 | 598 | 614 | -2.81% | 559,800 | 100億7842万 | +2.92% | 34.5 | 6.04 |
02/25 | 658 | 662 | 623 | 632 | -4.85% | 497,700 | 103億7002万 | +6.61% | 35.5 | 6.21 |
02/22 | 661 | 708 | 646 | 664 | +0.5% | 1,008,900 | 108億9855万 | +12.62% | 37.31 | 6.53 |
02/21 | 681 | 698 | 631 | 661 | +0.34% | 1,080,900 | 108億222万 | +12.63% | 36.98 | 6.47 |
02/20 | 582 | 668 | 582 | 659 | +13.38% | 1,311,300 | 107億6591万 | +13.02% | 36.86 | 6.45 |
02/19 | 578 | 583 | 572 | 581 | -0.38% | 279,900 | 94億9506万 | +0.89% | 32.51 | 5.69 |
02/18 | 602 | 603 | 579 | 583 | -0.76% | 230,400 | 95億3137万 | +2.34% | 32.63 | 5.71 |
02/15 | 584 | 589 | 576 | 588 | -0.94% | 216,000 | 96億399万 | +4.22% | 32.88 | 5.75 |
02/14 | 588 | 601 | 578 | 593 | +1.14% | 207,900 | 96億9477万 | +6.33% | 33.19 | 5.81 |
02/13 | 587 | 622 | 581 | 587 | +0.57% | 339,300 | 95億8584万 | +6.09% | 32.82 | 5.74 |
02/12 | 593 | 597 | 578 | 583 | 0% | 269,100 | 95億3137万 | +6.45% | 32.63 | 5.71 |
02/08 | 572 | 586 | 559 | 583 | +0.77% | 246,600 | 95億3137万 | +7.43% | 32.63 | 5.71 |
02/07 | 591 | 592 | 563 | 579 | -2.07% | 205,200 | 94億5875万 | +7.6% | 32.38 | 5.67 |
02/06 | 594 | 598 | 569 | 591 | 0% | 256,500 | 96億5846万 | +11.32% | 33.07 | 5.79 |
02/05 | 608 | 620 | 588 | 591 | +1.33% | 724,500 | 96億5846万 | +13.24% | 33.07 | 5.79 |
02/04 | 574 | 611 | 563 | 583 | +4.79% | 428,400 | 95億3137万 | +13.49% | 32.63 | 5.71 |
02/01 | 570 | 574 | 551 | 557 | -3.84% | 162,900 | 90億9565万 | +9.8% | 31.14 | 5.45 |
01/31 | 560 | 584 | 541 | 579 | +4.83% | 306,900 | 94億5875万 | +15.55% | 32.38 | 5.67 |
01/30 | 578 | 584 | 523 | 552 | -7.28% | 513,000 | 90億2303万 | +11.79% | 30.89 | 5.4 |
01/29 | 561 | 604 | 554 | 596 | +5.93% | 372,600 | 97億3108万 | +21.79% | 33.31 | 5.83 |
01/28 | 618 | 628 | 562 | 562 | -9.16% | 532,800 | 91億8643万 | +16.16% | 31.45 | 5.5 |
01/25 | 599 | 639 | 596 | 619 | +2.77% | 649,800 | 101億1233万 | +29.47% | 34.62 | 6.06 |
01/24 | 592 | 620 | 572 | 602 | -0.18% | 501,300 | 98億4001万 | +28.13% | 33.69 | 5.89 |
01/23 | 603 | 621 | 581 | 603 | +3.82% | 1,142,100 | 98億5816万 | +30.31% | 33.75 | 5.91 |
01/22 | 519 | 593 | 517 | 581 | +12.84% | 1,669,500 | 94億9506万 | +27.72% | 32.51 | 5.69 |
01/21 | 557 | 557 | 511 | 515 | -6.27% | 422,100 | 84億1484万 | +15.21% | 28.81 | 5.04 |
01/18 | 580 | 580 | 541 | 549 | -6.34% | 683,100 | 89億7764万 | +24.87% | 30.74 | 5.38 |
01/17 | 557 | 594 | 548 | 587 | +4.76% | 1,431,900 | 95億8584万 | +36.12% | 32.82 | 5.74 |
01/16 | 504 | 560 | 494 | 560 | +16.13% | 2,530,800 | 91億5012万 | +33.02% | 31.33 | 5.48 |
01/15 | 463 | 482 | 454 | 482 | +6.9% | 622,800 | 78億7927万 | +17.04% | 26.97 | 4.72 |
01/11 | 438 | 462 | 433 | 451 | +4.5% | 508,500 | 73億7093万 | +10.84% | 25.23 | 4.42 |
01/10 | 434 | 443 | 422 | 432 | -1.65% | 378,000 | 70億5321万 | +7.11% | 24.15 | 4.22 |
01/09 | 446 | 455 | 427 | 439 | -3.3% | 828,900 | 71億7122万 | +10% | 24.55 | 4.3 |
01/08 | 466 | 491 | 454 | 454 | -2.74% | 475,200 | 74億1631万 | +14.91% | 25.39 | 4.44 |
01/07 | 482 | 486 | 451 | 467 | 0% | 579,600 | 76億2510万 | +19.97% | 26.1 | 4.57 |
01/04 | 436 | 477 | 417 | 467 | +5.13% | 1,045,800 | 76億2510万 | +21.85% | 26.1 | 4.57 |
2018 |
12/28 | 416 | 452 | 402 | 444 | +8.56% | 980,100 | 72億5292万 | +18.06% | 24.83 | 4.34 |
12/27 | 389 | 409 | 373 | 409 | +11.85% | 522,900 | 66億8104万 | +10.21% | 22.87 | 4 |
12/26 | 408 | 418 | 351 | 366 | -6.93% | 1,235,700 | 59億7299万 | -0.12% | 20.45 | 3.58 |
12/25 | 392 | 411 | 376 | 393 | -5.73% | 684,000 | 64億1779万 | +7.91% | 21.97 | 3.84 |
12/21 | 391 | 421 | 369 | 417 | +5.63% | 832,500 | 68億812万 | +15.74% | 23.31 | 4.08 |
12/20 | 407 | 417 | 372 | 394 | -6.08% | 846,000 | 64億4502万 | +10.8% | 22.06 | 3.86 |
12/19 | 433 | 433 | 413 | 420 | -1.18% | 360,000 | 68億6259万 | +18.98% | 23.49 | 4.11 |
12/18 | 446 | 464 | 401 | 425 | -7.94% | 1,123,200 | 69億4428万 | +21.78% | 23.77 | 4.16 |
12/17 | 451 | 465 | 433 | 462 | +10.65% | 1,427,400 | 75億4340万 | +33.82% | 25.82 | 4.52 |
12/14 | 430 | 435 | 417 | 417 | -1.18% | 444,600 | 68億1720万 | +22.71% | 23.34 | 4.08 |
12/13 | 416 | 437 | 408 | 422 | +1.06% | 612,900 | 68億9890万 | +25.29% | 23.62 | 4.13 |
12/12 | 411 | 427 | 407 | 418 | +3.01% | 500,400 | 68億2628万 | +25.46% | 23.37 | 4.09 |
12/11 | 419 | 439 | 403 | 406 | +4.58% | 2,622,600 | 66億2657万 | +23.27% | 22.69 | 3.97 |
12/10 | 388 | 388 | 388 | 388 | +16.84% | 72,000 | 63億3609万 | +19.32% | 21.69 | 3.8 |
12/07 | 329 | 338 | 324 | 332 | +1.56% | 158,400 | 54億2289万 | +2.75% | 18.57 | 3.25 |
12/06 | 338 | 339 | 325 | 327 | -3.42% | 209,700 | 53億3938万 | +1.17% | 18.28 | 3.2 |
12/05 | 333 | 344 | 328 | 338 | -0.98% | 125,100 | 55億2819万 | +4.75% | 18.93 | 3.31 |
12/04 | 352 | 354 | 338 | 342 | -2.23% | 108,000 | 55億8266万 | +5.78% | 19.11 | 3.34 |
12/03 | 352 | 353 | 342 | 349 | +2.61% | 175,500 | 57億974万 | +8.52% | 19.55 | 3.42 |
11/30 | 354 | 363 | 341 | 341 | -2.39% | 241,200 | 55億6450万 | +5.76% | 19.05 | 3.33 |