PBR
2018/12/19~2019/05/29
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 |
05/29 | 1,025 | 1,030 | 1,025 | 1,030 | 0% | 200 | 92億9603万 | -1.34% | 10.52 | 1.17 |
05/28 | 1,021 | 1,030 | 1,017 | 1,030 | +0.88% | 1,300 | 92億9603万 | -1.62% | 10.52 | 1.17 |
05/27 | 1,048 | 1,050 | 1,018 | 1,021 | -2.11% | 4,600 | 92億1481万 | -2.67% | 10.43 | 1.16 |
05/24 | 1,029 | 1,043 | 1,029 | 1,043 | +0.77% | 400 | 94億1336万 | -0.76% | 10.65 | 1.19 |
05/23 | 1,035 | 1,035 | 1,035 | 1,035 | +0.19% | 600 | 93億4116万 | -1.71% | 10.57 | 1.18 |
05/22 | 1,033 | 1,033 | 1,033 | 1,033 | +3.3% | 100 | 93億2311万 | -1.99% | 10.55 | 1.18 |
05/21 | 1,030 | 1,030 | 999 | 1,000 | -2.91% | 2,000 | 90億2528万 | -5.3% | 10.21 | 1.14 |
05/17 | 1,023 | 1,030 | 1,023 | 1,030 | +0.78% | 800 | 92億9603万 | -2.74% | 10.52 | 1.17 |
05/16 | 1,030 | 1,030 | 1,022 | 1,022 | +0.1% | 200 | 92億2383万 | -3.68% | 10.44 | 1.17 |
05/15 | 1,036 | 1,039 | 1,016 | 1,021 | -1.45% | 600 | 92億1481万 | -3.86% | 10.43 | 1.16 |
05/14 | 1,033 | 1,036 | 1,025 | 1,036 | 0% | 900 | 93億5019万 | -2.63% | 10.58 | 1.18 |
05/13 | 1,043 | 1,050 | 1,036 | 1,036 | -0.67% | 2,100 | 93億5019万 | -2.63% | 10.58 | 1.18 |
05/10 | 1,049 | 1,050 | 1,043 | 1,043 | +0.29% | 400 | 94億1336万 | -2.07% | 10.65 | 1.19 |
05/09 | 1,050 | 1,050 | 1,037 | 1,040 | 0% | 1,700 | 93億8629万 | -2.35% | 10.62 | 1.19 |
05/08 | 1,041 | 1,059 | 1,040 | 1,040 | -0.95% | 1,100 | 93億8629万 | -2.44% | 10.62 | 1.19 |
05/07 | 1,048 | 1,050 | 1,045 | 1,050 | -0.47% | 600 | 94億7654万 | -1.59% | 10.72 | 1.2 |
04/26 | 1,050 | 1,055 | 1,050 | 1,055 | 0% | 200 | 95億2167万 | -1.03% | 11.9 | 1.32 |
04/25 | 1,060 | 1,062 | 1,055 | 1,055 | +0.48% | 4,300 | 95億2167万 | -0.94% | 11.9 | 1.32 |
04/24 | 1,035 | 1,050 | 1,033 | 1,050 | -1.13% | 2,400 | 94億7654万 | -1.32% | 11.84 | 1.31 |
04/23 | 1,063 | 1,063 | 1,060 | 1,062 | -0.09% | 2,800 | 95億8484万 | -0.09% | 11.98 | 1.33 |
04/22 | 1,049 | 1,075 | 1,049 | 1,063 | -1.48% | 3,700 | 95億9387万 | +0.09% | 11.99 | 1.33 |
04/19 | 1,074 | 1,079 | 1,070 | 1,079 | +0.84% | 2,800 | 97億3827万 | +1.7% | 12.17 | 1.35 |
04/18 | 1,080 | 1,080 | 1,070 | 1,070 | -1.29% | 2,100 | 96億5704万 | +0.94% | 12.07 | 1.34 |
04/17 | 1,080 | 1,084 | 1,061 | 1,084 | 0% | 2,200 | 97億8340万 | +2.26% | 12.23 | 1.35 |
04/16 | 1,080 | 1,084 | 1,080 | 1,084 | +0.28% | 1,200 | 97億8340万 | +2.36% | 12.23 | 1.35 |
04/15 | 1,081 | 1,089 | 1,065 | 1,081 | +0.09% | 3,100 | 97億5632万 | +2.27% | 12.19 | 1.35 |
04/12 | 1,080 | 1,082 | 1,080 | 1,080 | -0.46% | 1,100 | 97億4730万 | +2.18% | 12.18 | 1.35 |
04/11 | 1,080 | 1,085 | 1,078 | 1,085 | 0% | 1,500 | 97億9242万 | +2.65% | 12.24 | 1.35 |
04/10 | 1,077 | 1,086 | 1,077 | 1,085 | +0.74% | 2,400 | 97億9242万 | +2.75% | 12.24 | 1.35 |
04/09 | 1,078 | 1,081 | 1,077 | 1,077 | +0.19% | 3,600 | 97億2022万 | +1.99% | 12.15 | 1.34 |
04/08 | 1,070 | 1,079 | 1,070 | 1,075 | +0.28% | 1,600 | 97億217万 | +1.9% | 12.12 | 1.34 |
04/05 | 1,070 | 1,074 | 1,070 | 1,072 | +0.19% | 1,600 | 96億7510万 | +1.52% | 12.09 | 1.34 |
04/04 | 1,069 | 1,070 | 1,069 | 1,070 | +0.75% | 200 | 96億5704万 | +1.33% | 12.07 | 1.34 |
04/03 | 1,062 | 1,067 | 1,062 | 1,062 | +0.19% | 1,800 | 95億8484万 | +0.47% | 11.98 | 1.33 |
04/02 | 1,055 | 1,060 | 1,055 | 1,060 | +0.95% | 1,000 | 95億6679万 | +0.28% | 11.96 | 1.32 |
04/01 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 1,300 | 94億7654万 | -0.66% | 11.84 | 1.31 |
03/29 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 500 | 94億7654万 | -0.76% | 11.84 | 1.31 |
03/28 | 1,055 | 1,059 | 1,053 | 1,055 | -0.57% | 1,700 | 95億2167万 | -0.28% | 11.9 | 1.32 |
03/27 | 1,050 | 1,061 | 1,050 | 1,061 | +1.24% | 2,300 | 95億7582万 | +0.28% | 11.97 | 1.32 |
03/26 | 1,047 | 1,048 | 1,047 | 1,048 | +1.75% | 200 | 94億5849万 | -0.95% | 11.82 | 1.31 |
03/25 | 1,060 | 1,060 | 1,030 | 1,030 | -0.39% | 4,000 | 92億9603万 | -2.74% | 11.62 | 1.29 |
03/22 | 1,037 | 1,050 | 1,034 | 1,034 | +0.39% | 1,700 | 93億3213万 | -2.36% | 11.66 | 1.29 |
03/20 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 200 | 92億9603万 | -2.83% | 11.62 | 1.29 |
03/19 | 1,040 | 1,040 | 1,032 | 1,032 | -0.58% | 1,700 | 93億1408万 | -2.73% | 11.64 | 1.29 |
03/18 | 1,049 | 1,049 | 1,035 | 1,038 | +0.58% | 1,300 | 93億6824万 | -2.26% | 11.71 | 1.3 |
03/15 | 1,035 | 1,035 | 1,032 | 1,032 | -1.71% | 800 | 93億1408万 | -2.82% | 11.64 | 1.29 |
03/14 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 3,000 | 94億7654万 | -1.22% | 11.84 | 1.31 |
03/13 | 1,065 | 1,065 | 1,043 | 1,063 | -0.19% | 1,000 | 95億9387万 | 0% | 11.99 | 1.33 |
03/12 | 1,045 | 1,065 | 1,045 | 1,065 | +1.24% | 600 | 96億1192万 | +0.19% | 12.01 | 1.33 |
03/11 | 1,057 | 1,057 | 1,052 | 1,052 | -1.03% | 1,200 | 94億9459万 | -0.94% | 11.86 | 1.31 |
03/08 | 1,063 | 1,063 | 1,063 | 1,063 | -1.12% | 1,300 | 95億9387万 | +0.09% | 11.99 | 1.33 |
03/07 | 1,070 | 1,075 | 1,070 | 1,075 | +0.37% | 600 | 97億217万 | +1.22% | 12.12 | 1.34 |
03/06 | 1,085 | 1,085 | 1,071 | 1,071 | -1.02% | 600 | 96億6607万 | +0.94% | 12.08 | 1.34 |
03/05 | 1,082 | 1,082 | 1,082 | 1,082 | +1.41% | 100 | 97億6535万 | +2.08% | 12.2 | 1.35 |
03/04 | 1,085 | 1,085 | 1,067 | 1,067 | -1.57% | 900 | 96億2997万 | +0.76% | 12.03 | 1.33 |
03/01 | 1,084 | 1,084 | 1,084 | 1,084 | +0.37% | 700 | 97億8340万 | +2.46% | 12.23 | 1.35 |
02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 300 | 97億4730万 | +2.27% | 12.18 | 1.35 |
02/27 | 1,063 | 1,080 | 1,058 | 1,080 | +1.12% | 1,600 | 97億4730万 | +2.47% | 12.18 | 1.35 |
02/26 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 400 | 96億3899万 | +1.52% | 12.05 | 1.33 |
02/25 | 1,095 | 1,096 | 1,066 | 1,067 | -0.28% | 4,100 | 96億2997万 | +1.72% | 12.03 | 1.33 |
02/22 | 1,051 | 1,070 | 1,051 | 1,070 | +1.9% | 800 | 96億5704万 | +2.1% | 12.07 | 1.34 |
02/21 | 1,053 | 1,053 | 1,050 | 1,050 | -0.94% | 400 | 94億7654万 | +0.48% | 11.84 | 1.31 |
02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 2,100 | 95億6679万 | +1.63% | 11.96 | 1.32 |
02/19 | 1,053 | 1,060 | 1,045 | 1,060 | 0% | 600 | 95億6679万 | +1.92% | 11.96 | 1.32 |
02/18 | 1,050 | 1,060 | 1,046 | 1,060 | +1.83% | 2,800 | 95億6679万 | +2.12% | 11.96 | 1.32 |
02/15 | 1,060 | 1,060 | 1,041 | 1,041 | -2.07% | 3,200 | 93億9531万 | +0.48% | 11.74 | 1.3 |
02/14 | 1,063 | 1,063 | 1,041 | 1,063 | +1.24% | 3,800 | 95億9387万 | +2.8% | 11.99 | 1.33 |
02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 94億7654万 | +1.94% | 11.84 | 1.31 |
02/12 | 1,059 | 1,059 | 1,050 | 1,050 | -0.28% | 2,300 | 94億7654万 | +2.34% | 11.84 | 1.31 |
02/08 | 1,055 | 1,055 | 1,050 | 1,053 | -0.19% | 700 | 95億361万 | +2.83% | 11.88 | 1.31 |
02/07 | 1,055 | 1,055 | 1,055 | 1,055 | +0.96% | 400 | 95億2167万 | +3.23% | 11.9 | 1.32 |
02/06 | 1,045 | 1,045 | 1,040 | 1,045 | -0.95% | 1,600 | 94億3141万 | +2.55% | 11.79 | 1.3 |
02/05 | 1,055 | 1,055 | 1,054 | 1,055 | +0.48% | 2,700 | 95億2167万 | +3.63% | 11.9 | 1.32 |
02/04 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 2,700 | 94億7654万 | +3.14% | 11.84 | 1.31 |
02/01 | 1,070 | 1,070 | 1,055 | 1,055 | 0% | 300 | 95億2167万 | +3.53% | 11.9 | 1.32 |
01/31 | 1,055 | 1,055 | 1,055 | 1,055 | +0.76% | 100 | 95億2167万 | +3.43% | 11.9 | 1.32 |
01/30 | 1,050 | 1,050 | 1,046 | 1,047 | -0.29% | 500 | 94億4946万 | +2.45% | 11.81 | 1.31 |
01/28 | 1,041 | 1,094 | 1,041 | 1,050 | -0.57% | 2,800 | 94億7654万 | +2.34% | 11.84 | 1.31 |
01/25 | 1,095 | 1,095 | 1,056 | 1,056 | +0.28% | 4,000 | 95億3069万 | +2.72% | 11.91 | 1.32 |
01/24 | 1,048 | 1,053 | 1,048 | 1,053 | +1.74% | 400 | 95億361万 | +2.33% | 11.88 | 1.31 |
01/23 | 1,030 | 1,035 | 1,030 | 1,035 | +0.68% | 200 | 93億4116万 | +0.39% | 11.67 | 1.29 |
01/22 | 1,016 | 1,028 | 1,016 | 1,028 | +1.18% | 800 | 92億7798万 | -0.29% | 11.59 | 1.28 |
01/21 | 1,025 | 1,025 | 1,016 | 1,016 | +0.49% | 300 | 91億6968万 | -1.84% | 11.46 | 1.27 |
01/18 | 1,029 | 1,029 | 1,001 | 1,011 | -1.75% | 400 | 91億2455万 | -2.79% | 11.4 | 1.26 |
01/17 | 1,010 | 1,029 | 1,010 | 1,029 | +2.9% | 700 | 92億8701万 | -1.44% | 11.61 | 1.28 |
01/16 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 300 | 90億2528万 | -4.58% | 11.28 | 1.25 |
01/15 | 999 | 1,000 | 998 | 998 | +0.1% | 2,300 | 90億722万 | -5.22% | 11.26 | 1.25 |
01/11 | 1,000 | 1,000 | 997 | 997 | -0.3% | 300 | 89億9820万 | -5.85% | 11.24 | 1.24 |
01/10 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | 90億2528万 | -6.02% | 11.28 | 1.25 |
01/09 | 1,005 | 1,010 | 985 | 1,010 | +3.06% | 1,300 | 91億1553万 | -5.52% | 11.39 | 1.26 |
01/08 | 966 | 980 | 966 | 980 | +1.45% | 600 | 88億4477万 | -8.67% | 11.05 | 1.22 |
01/07 | 983 | 1,014 | 961 | 966 | -0.1% | 4,600 | 87億1842万 | -10.47% | 10.89 | 1.21 |
01/04 | 977 | 977 | 967 | 967 | -1.43% | 2,400 | 87億2744万 | -10.96% | 10.91 | 1.21 |
2018 |
12/28 | 988 | 999 | 981 | 981 | -2% | 2,700 | 88億5379万 | -10.08% | 11.06 | 1.22 |
12/27 | 1,050 | 1,050 | 990 | 1,001 | +0.1% | 1,600 | 90億3430万 | -8.67% | 11.29 | 1.25 |
12/26 | 1,020 | 1,020 | 945 | 1,000 | -2.06% | 5,700 | 90億2528万 | -9.17% | 11.28 | 1.25 |
12/25 | 1,000 | 1,035 | 980 | 1,021 | -1.83% | 8,200 | 92億1481万 | -7.69% | 11.52 | 1.27 |
12/21 | 1,052 | 1,052 | 990 | 1,040 | -2.62% | 6,100 | 93億8629万 | -6.31% | 11.73 | 1.3 |
12/20 | 1,091 | 1,095 | 1,068 | 1,068 | -2.91% | 2,000 | 96億3899万 | -4.13% | 12.05 | 1.33 |
12/19 | 1,081 | 1,100 | 1,081 | 1,100 | -0.45% | 1,300 | 99億2780万 | -1.52% | 12.41 | 1.37 |