PBR
2018/05/23~2019/04/25
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 |
04/25 | 1,951 | 1,951 | 1,900 | 1,900 | -6.91% | 500 | 129億2334万 | -6.82% | 14.21 | 0.94 |
04/24 | 2,041 | 2,041 | 2,041 | 2,041 | -2.39% | 200 | 138億8239万 | +0.29% | 15.27 | 1.01 |
04/23 | 2,100 | 2,100 | 2,086 | 2,091 | -0.43% | 500 | 142億2248万 | +2.8% | 15.64 | 1.04 |
04/22 | 2,086 | 2,100 | 2,086 | 2,100 | -2.33% | 400 | 142億8369万 | +2.64% | 15.71 | 1.04 |
04/19 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 146億2378万 | +4.78% | 16.08 | 1.07 |
04/18 | 2,149 | 2,150 | 2,149 | 2,150 | +2.92% | 600 | 146億2378万 | +5.39% | 16.08 | 1.07 |
04/17 | 1,979 | 2,089 | 1,979 | 2,089 | -2.84% | 1,000 | 142億887万 | +3.01% | 15.63 | 1.04 |
04/16 | 2,150 | 2,150 | 2,150 | 2,150 | -2.27% | 100 | 146億2378万 | +6.49% | 16.08 | 1.07 |
04/15 | 2,350 | 2,350 | 2,150 | 2,200 | 0% | 400 | 149億6387万 | +9.56% | 16.46 | 1.09 |
04/12 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 149億6387万 | +10.33% | 16.46 | 1.09 |
04/11 | 2,200 | 2,200 | 2,200 | 2,200 | -0.59% | 100 | 149億6387万 | +11.17% | 16.46 | 1.09 |
04/10 | 2,205 | 2,250 | 2,205 | 2,213 | +2.69% | 600 | 150億5229万 | +12.68% | 16.55 | 1.1 |
04/09 | 2,400 | 2,400 | 2,100 | 2,155 | -13.8% | 1,100 | 146億5779万 | +10.57% | 16.12 | 1.07 |
04/08 | 2,550 | 2,550 | 2,300 | 2,500 | +21.95% | 2,400 | 170億440万 | +29.4% | 18.7 | 1.24 |
04/05 | 2,011 | 2,050 | 2,011 | 2,050 | +4.06% | 700 | 139億4360万 | +7.78% | 15.34 | 1.02 |
04/04 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 200 | 133億9946万 | +4.12% | 14.74 | 0.98 |
04/03 | 1,910 | 1,960 | 1,910 | 1,960 | +1.55% | 1,600 | 133億3144万 | +4.03% | 14.66 | 0.97 |
04/02 | 1,890 | 1,930 | 1,890 | 1,930 | +2.12% | 700 | 131億2739万 | +2.93% | 14.44 | 0.96 |
04/01 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 400 | 128億5532万 | +1.34% | 14.14 | 0.94 |
03/29 | 1,850 | 1,850 | 1,850 | 1,850 | +0.27% | 100 | 125億8325万 | -0.38% | 13.84 | 0.92 |
03/27 | 1,839 | 1,845 | 1,805 | 1,845 | +0.33% | 600 | 125億4924万 | -0.65% | 13.8 | 0.92 |
03/20 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 100 | 125億843万 | -1.34% | 13.76 | 0.91 |
03/18 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 300 | 125億843万 | -1.76% | 13.76 | 0.91 |
03/15 | 1,815 | 1,839 | 1,815 | 1,839 | +0.49% | 300 | 125億843万 | -2.08% | 13.76 | 0.91 |
03/12 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 700 | 124億4722万 | -2.97% | 13.69 | 0.91 |
03/07 | 1,800 | 1,800 | 1,800 | 1,800 | -10% | 1,000 | 122億4316万 | -5.01% | 13.47 | 0.89 |
03/06 | 2,000 | 2,000 | 2,000 | 2,000 | -16.67% | 200 | 136億352万 | +4.71% | 14.96 | 0.99 |
03/05 | 2,600 | 2,600 | 2,400 | 2,400 | +6.67% | 1,400 | 163億2422万 | +25.26% | 17.95 | 1.19 |
03/04 | 2,250 | 2,250 | 2,250 | 2,250 | +21.62% | 100 | 153億396万 | +17.92% | 16.83 | 1.12 |
03/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 125億8325万 | -3.04% | 13.84 | 0.92 |
02/25 | 1,850 | 1,850 | 1,850 | 1,850 | -1.33% | 200 | 125億8325万 | -3.9% | 13.84 | 0.92 |
02/20 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 100 | 127億5330万 | -3.45% | 14.03 | 0.93 |
02/18 | 1,875 | 1,875 | 1,875 | 1,875 | +2.18% | 100 | 127億5330万 | -4.24% | 14.03 | 0.93 |
02/07 | 1,835 | 1,835 | 1,835 | 1,835 | +0.27% | 100 | 124億8122万 | -6.99% | 13.73 | 0.91 |
02/05 | 1,780 | 1,830 | 1,780 | 1,830 | -0.27% | 1,300 | 124億4722万 | -8.09% | 13.69 | 0.91 |
02/04 | 1,835 | 1,835 | 1,835 | 1,835 | +0.82% | 100 | 124億8122万 | -8.75% | 13.73 | 0.91 |
02/01 | 1,820 | 1,820 | 1,820 | 1,820 | +4% | 100 | 123億7920万 | -10.57% | 13.61 | 0.9 |
01/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 119億308万 | -14.68% | 13.09 | 0.87 |
01/25 | 1,750 | 1,750 | 1,750 | 1,750 | -2.72% | 1,200 | 119億308万 | -15.62% | 13.09 | 0.87 |
01/21 | 1,799 | 1,799 | 1,799 | 1,799 | +1.58% | 100 | 122億3636万 | -14.21% | 13.46 | 0.89 |
01/18 | 1,771 | 1,771 | 1,771 | 1,771 | +2.97% | 200 | 120億4591万 | -16.78% | 13.25 | 0.88 |
01/17 | 1,720 | 1,720 | 1,720 | 1,720 | +1.59% | 200 | 116億9902万 | -20.33% | 12.87 | 0.85 |
01/11 | 1,693 | 1,693 | 1,693 | 1,693 | +0.18% | 100 | 115億1537万 | -22.73% | 12.66 | 0.84 |
01/10 | 1,732 | 1,732 | 1,690 | 1,690 | -8.65% | 1,000 | 114億9497万 | -23.98% | 12.64 | 0.84 |
01/09 | 1,870 | 1,870 | 1,850 | 1,850 | -7.96% | 400 | 125億8325万 | -17.67% | 13.84 | 0.92 |
01/07 | 2,010 | 2,010 | 2,010 | 2,010 | -0.99% | 100 | 136億7153万 | -11.22% | 15.04 | 1 |
2018 |
12/20 | 2,030 | 2,030 | 2,030 | 2,030 | +1.75% | 100 | 138億757万 | -10.77% | 15.19 | 1.01 |
12/18 | 2,095 | 2,095 | 1,995 | 1,995 | -2.68% | 300 | 135億6951万 | -13% | 14.92 | 0.99 |
12/14 | 2,099 | 2,099 | 2,050 | 2,050 | 0% | 400 | 139億4360万 | -11.49% | 15.34 | 1.02 |
12/04 | 2,113 | 2,113 | 2,050 | 2,050 | -5.88% | 500 | 139億4360万 | -11.98% | 15.34 | 1.02 |
11/30 | 2,178 | 2,178 | 2,178 | 2,178 | +2.06% | 100 | 148億1423万 | -7.32% | 16.29 | 1.08 |
11/21 | 2,134 | 2,134 | 2,134 | 2,134 | -3% | 100 | 145億1495万 | -10.34% | 15.96 | 1.06 |
11/20 | 2,200 | 2,200 | 2,200 | 2,200 | -3% | 100 | 149億6387万 | -8.71% | 16.46 | 1.09 |
11/16 | 2,268 | 2,268 | 2,268 | 2,268 | 0% | 100 | 154億2639万 | -6.97% | 16.97 | 1.13 |
11/01 | 2,268 | 2,268 | 2,268 | 2,268 | -0.22% | 100 | 154億2639万 | -7.92% | 16.97 | 1.13 |
10/30 | 2,274 | 2,274 | 2,273 | 2,273 | -0.04% | 1,100 | 154億6040万 | -7.9% | 17 | 1.13 |
10/29 | 2,274 | 2,274 | 2,274 | 2,274 | +1.07% | 100 | 154億6720万 | -8.16% | 17.01 | 1.13 |
10/23 | 2,250 | 2,251 | 2,230 | 2,250 | -1.32% | 2,000 | 153億396万 | -9.53% | 16.83 | 1.12 |
10/22 | 2,280 | 2,280 | 2,280 | 2,280 | -2.15% | 100 | 155億801万 | -8.73% | 17.06 | 1.13 |
10/19 | 2,331 | 2,331 | 2,330 | 2,330 | -4.12% | 400 | 158億4810万 | -6.87% | 17.43 | 1.16 |
10/18 | 2,430 | 2,430 | 2,430 | 2,430 | +8.97% | 100 | 165億2827万 | -2.84% | 18.18 | 1.21 |
10/12 | 2,230 | 2,230 | 2,230 | 2,230 | -4.29% | 1,000 | 151億6792万 | -10.59% | 16.68 | 1.11 |
10/05 | 2,330 | 2,330 | 2,330 | 2,330 | 0% | 100 | 158億4810万 | -6.54% | 17.43 | 1.16 |
10/04 | 2,483 | 2,483 | 2,330 | 2,330 | -8.98% | 600 | 158億4810万 | -5.93% | 17.43 | 1.16 |
10/02 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 100 | 174億1250万 | +3.9% | 19.15 | 1.27 |
09/28 | 2,360 | 2,560 | 2,360 | 2,560 | +2.4% | 300 | 174億1250万 | +4.75% | 19.15 | 1.27 |
09/25 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 170億440万 | +3.31% | 18.7 | 1.24 |
09/19 | 2,500 | 2,500 | 2,500 | 2,500 | +8.7% | 100 | 170億440万 | +4.34% | 18.7 | 1.24 |
09/13 | 2,300 | 2,300 | 2,300 | 2,300 | +1.72% | 100 | 156億4404万 | -3.12% | 17.21 | 1.14 |
09/11 | 2,261 | 2,261 | 2,261 | 2,261 | -1.4% | 100 | 153億7877万 | -4.19% | 16.91 | 1.12 |
09/10 | 2,343 | 2,343 | 2,293 | 2,293 | -8.02% | 200 | 155億9643万 | -2.18% | 17.15 | 1.14 |
09/04 | 2,493 | 2,493 | 2,493 | 2,493 | -3% | 100 | 169億5678万 | +7.18% | 18.65 | 1.24 |
08/31 | 2,570 | 2,570 | 2,570 | 2,570 | +8.44% | 200 | 174億8052万 | +11.45% | 19.23 | 1.28 |
08/29 | 2,420 | 2,420 | 2,370 | 2,370 | -7.78% | 300 | 161億2017万 | +4.18% | 17.73 | 1.18 |
08/24 | 2,570 | 2,570 | 2,570 | 2,570 | -11.99% | 100 | 174億8052万 | +14.12% | 19.23 | 1.28 |
08/22 | 2,920 | 2,920 | 2,920 | 2,920 | +0.9% | 400 | 198億6113万 | +31.65% | 21.84 | 1.45 |
08/21 | 2,894 | 2,894 | 2,894 | 2,894 | 0% | 100 | 196億8429万 | +32.87% | 21.65 | 1.44 |
08/20 | 2,894 | 2,894 | 2,894 | 2,894 | -0.03% | 700 | 196億8429万 | +35.49% | 21.65 | 1.44 |
08/17 | 2,895 | 2,895 | 2,895 | 2,895 | +20.88% | 500 | 196億9109万 | +38.25% | 21.66 | 1.44 |
08/06 | 2,395 | 2,395 | 2,395 | 2,395 | -3% | 500 | 162億9021万 | +16.66% | 17.92 | 1.19 |
08/03 | 2,469 | 2,469 | 2,469 | 2,469 | -2.99% | 100 | 167億9354万 | +21.57% | 18.47 | 1.23 |
08/02 | 2,545 | 2,545 | 2,545 | 2,545 | +0.99% | 300 | 173億1047万 | +27.06% | 19.04 | 1.26 |
08/01 | 2,400 | 2,520 | 2,150 | 2,520 | +5% | 1,400 | 171億4043万 | +27.79% | 18.85 | 1.25 |
07/26 | 2,400 | 2,400 | 2,400 | 2,400 | +4.35% | 1,000 | 163億2422万 | +23.52% | 17.95 | 1.19 |
07/23 | 2,322 | 2,322 | 2,300 | 2,300 | +2% | 4,000 | 156億4404万 | +19.85% | 17.21 | 1.14 |
07/20 | 2,255 | 2,255 | 2,255 | 2,255 | +2.97% | 1,000 | 153億3796万 | +18.31% | 16.87 | 1.12 |
07/19 | 2,190 | 2,190 | 2,190 | 2,190 | +12.31% | 1,000 | 148億9585万 | +15.93% | 16.38 | 1.09 |
07/06 | 1,950 | 1,950 | 1,950 | 1,950 | -2.35% | 1,000 | 132億6343万 | +4.06% | 14.59 | 0.97 |
07/05 | 1,997 | 1,997 | 1,997 | 1,997 | -2.96% | 1,000 | 135億8311万 | +6.68% | 14.94 | 0.99 |
07/02 | 2,190 | 2,190 | 2,058 | 2,058 | +5% | 2,000 | 139億9802万 | +10.17% | 15.4 | 1.02 |
06/28 | 1,960 | 1,960 | 1,960 | 1,960 | +3.21% | 1,000 | 133億3144万 | +5.21% | 14.66 | 0.97 |
06/20 | 1,899 | 1,899 | 1,899 | 1,899 | -2.96% | 1,000 | 129億1654万 | +1.99% | 14.21 | 0.94 |
06/18 | 1,957 | 1,957 | 1,957 | 1,957 | 0% | 1,000 | 133億1104万 | +5.05% | 14.64 | 0.97 |
06/12 | 1,957 | 1,957 | 1,957 | 1,957 | +6.3% | 1,000 | 133億1104万 | +5.1% | 14.64 | 0.97 |
06/05 | 1,841 | 1,841 | 1,841 | 1,841 | 0% | 1,000 | 125億2204万 | -1.18% | 13.77 | 0.91 |
06/04 | 1,841 | 1,841 | 1,841 | 1,841 | -7.95% | 1,000 | 125億2204万 | -1.55% | 13.77 | 0.91 |
06/01 | 2,000 | 2,000 | 2,000 | 2,000 | +11.11% | 1,000 | 136億352万 | +6.72% | 14.96 | 0.99 |
05/29 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,000 | 122億4316万 | -3.95% | 13.47 | 0.89 |
05/24 | 1,800 | 1,800 | 1,800 | 1,800 | +5.26% | 2,000 | 122億4316万 | -4.05% | 13.47 | 0.89 |
05/23 | 1,750 | 1,750 | 1,710 | 1,710 | -11.44% | 3,000 | 116億3100万 | -8.95% | 12.79 | 0.85 |