PBR
2018/10/30~2019/03/29
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 |
03/29 | 1,334 | 1,345 | 1,328 | 1,337 | +1.67% | 9,400 | 112億1086万 | -13.74% | - | 0.39 |
03/28 | 1,369 | 1,380 | 1,315 | 1,315 | -6% | 26,000 | 110億2639万 | -15.92% | - | 0.39 |
03/27 | 1,435 | 1,442 | 1,395 | 1,399 | -3.65% | 14,100 | 117億3074万 | -11.34% | - | 0.41 |
03/26 | 1,376 | 1,452 | 1,376 | 1,452 | +5.45% | 24,500 | 121億7515万 | -8.56% | - | 0.43 |
03/25 | 1,406 | 1,406 | 1,367 | 1,377 | -2.96% | 22,300 | 115億4627万 | -13.72% | - | 0.41 |
03/22 | 1,394 | 1,419 | 1,366 | 1,419 | +1.87% | 19,000 | 118億9844万 | -11.59% | - | 0.42 |
03/20 | 1,421 | 1,435 | 1,390 | 1,393 | -2.59% | 23,000 | 116億8043万 | -13.8% | - | 0.41 |
03/19 | 1,459 | 1,478 | 1,422 | 1,430 | -1.04% | 12,200 | 119億9068万 | -12.05% | - | 0.42 |
03/18 | 1,522 | 1,522 | 1,430 | 1,445 | -5.86% | 30,600 | 121億1645万 | -11.67% | - | 0.43 |
03/15 | 1,560 | 1,560 | 1,532 | 1,535 | -2.1% | 14,800 | 128億7111万 | -6.57% | - | 0.45 |
03/14 | 1,591 | 1,591 | 1,550 | 1,568 | -1.32% | 8,100 | 131億4782万 | -5.03% | - | 0.46 |
03/13 | 1,604 | 1,644 | 1,578 | 1,589 | -3.35% | 6,900 | 133億2391万 | -4.28% | - | 0.47 |
03/12 | 1,596 | 1,644 | 1,570 | 1,644 | +3.01% | 6,400 | 137億8509万 | -1.38% | - | 0.48 |
03/11 | 1,613 | 1,649 | 1,561 | 1,596 | +0.44% | 7,300 | 133億8260万 | -4.32% | - | 0.47 |
03/08 | 1,628 | 1,642 | 1,580 | 1,589 | -5.86% | 11,000 | 133億2391万 | -4.91% | - | 0.47 |
03/07 | 1,634 | 1,688 | 1,630 | 1,688 | +2.86% | 8,300 | 141億5403万 | +0.72% | - | 0.5 |
03/06 | 1,666 | 1,680 | 1,635 | 1,641 | -1.5% | 5,900 | 137億5993万 | -2.09% | - | 0.48 |
03/05 | 1,669 | 1,680 | 1,637 | 1,666 | -2% | 4,600 | 139億6956万 | -0.95% | - | 0.49 |
03/04 | 1,686 | 1,716 | 1,658 | 1,700 | +0.53% | 5,100 | 142億5465万 | +0.83% | - | 0.5 |
03/01 | 1,696 | 1,727 | 1,662 | 1,691 | +0.12% | 10,900 | 141億7919万 | +0.06% | - | 0.5 |
02/28 | 1,644 | 1,694 | 1,631 | 1,689 | +4.97% | 8,000 | 141億6242万 | -0.24% | - | 0.5 |
02/27 | 1,647 | 1,652 | 1,608 | 1,609 | -2.31% | 8,500 | 134億9161万 | -5.19% | - | 0.47 |
02/26 | 1,647 | 1,651 | 1,635 | 1,647 | +0.06% | 3,300 | 138億1024万 | -3.46% | - | 0.49 |
02/25 | 1,668 | 1,671 | 1,634 | 1,646 | -1.97% | 7,500 | 138億186万 | -3.91% | - | 0.49 |
02/22 | 1,697 | 1,697 | 1,662 | 1,679 | -1.06% | 4,100 | 140億7857万 | -2.21% | - | 0.5 |
02/21 | 1,657 | 1,700 | 1,657 | 1,697 | +2.41% | 6,300 | 142億2950万 | -1.39% | - | 0.5 |
02/20 | 1,665 | 1,666 | 1,633 | 1,657 | -0.36% | 3,600 | 138億9409万 | -4.05% | - | 0.49 |
02/19 | 1,649 | 1,676 | 1,649 | 1,663 | +0.85% | 4,300 | 139億4440万 | -4.21% | - | 0.49 |
02/18 | 1,624 | 1,649 | 1,605 | 1,649 | +3.13% | 5,100 | 138億2701万 | -5.5% | - | 0.49 |
02/15 | 1,655 | 1,659 | 1,547 | 1,599 | -4.99% | 13,800 | 134億776万 | -8.89% | - | 0.47 |
02/14 | 1,658 | 1,686 | 1,641 | 1,683 | +1.51% | 6,700 | 141億1211万 | -4.75% | - | 0.5 |
02/13 | 1,660 | 1,669 | 1,633 | 1,658 | -0.84% | 11,300 | 139億248万 | -6.7% | - | 0.49 |
02/12 | 1,704 | 1,717 | 1,650 | 1,672 | +2.96% | 7,200 | 140億1987万 | -6.44% | - | 0.49 |
02/08 | 1,738 | 1,779 | 1,618 | 1,624 | -5.96% | 14,700 | 136億1739万 | -9.53% | - | 0.48 |
02/07 | 1,778 | 1,778 | 1,719 | 1,727 | -3.3% | 5,100 | 144億8105万 | -4.37% | - | 0.51 |
02/06 | 1,782 | 1,792 | 1,766 | 1,786 | +0.85% | 3,100 | 149億7577万 | -1.49% | - | 0.53 |
02/05 | 1,689 | 1,808 | 1,689 | 1,771 | +5.67% | 10,800 | 148億4999万 | -2.26% | - | 0.52 |
02/04 | 1,669 | 1,712 | 1,660 | 1,676 | +0.42% | 9,100 | 140億5341万 | -7.45% | - | 0.49 |
02/01 | 1,719 | 1,764 | 1,652 | 1,669 | -2.17% | 9,000 | 139億9472万 | -8.3% | - | 0.49 |
01/31 | 1,731 | 1,732 | 1,700 | 1,706 | 0% | 6,300 | 143億496万 | -6.83% | - | 0.5 |
01/30 | 1,776 | 1,776 | 1,703 | 1,706 | -3.62% | 9,200 | 143億496万 | -7.38% | - | 0.5 |
01/29 | 1,770 | 1,770 | 1,754 | 1,770 | -0.39% | 3,500 | 148億4161万 | -4.48% | - | 0.52 |
01/28 | 1,800 | 1,811 | 1,776 | 1,777 | -0.95% | 4,900 | 149億31万 | -4.56% | - | 0.52 |
01/25 | 1,818 | 1,820 | 1,776 | 1,794 | +0.9% | 5,400 | 150億4285万 | -4.12% | - | 0.53 |
01/24 | 1,782 | 1,800 | 1,774 | 1,778 | -0.22% | 6,100 | 149億869万 | -5.38% | - | 0.52 |
01/23 | 1,804 | 1,811 | 1,772 | 1,782 | -2.25% | 2,400 | 149億4223万 | -5.56% | - | 0.53 |
01/22 | 1,822 | 1,823 | 1,781 | 1,823 | -0.22% | 7,100 | 152億8602万 | -3.75% | - | 0.54 |
01/21 | 1,761 | 1,844 | 1,756 | 1,827 | +4.1% | 11,300 | 153億1956万 | -3.89% | - | 0.54 |
01/18 | 1,775 | 1,794 | 1,744 | 1,755 | -1.02% | 8,100 | 147億1583万 | -7.97% | - | 0.52 |
01/17 | 1,831 | 1,831 | 1,704 | 1,773 | -4.16% | 26,600 | 148億6676万 | -7.51% | - | 0.52 |
01/16 | 1,877 | 1,920 | 1,833 | 1,850 | -1.49% | 7,200 | 155億1242万 | -3.95% | - | 0.55 |
01/15 | 1,849 | 1,878 | 1,848 | 1,878 | -0.58% | 3,300 | 157億4720万 | -2.85% | - | 0.55 |
01/11 | 1,895 | 1,895 | 1,876 | 1,889 | -0.53% | 2,400 | 158億3944万 | -2.68% | - | 0.56 |
01/10 | 1,885 | 1,899 | 1,880 | 1,899 | -0.11% | 3,500 | 159億2329万 | -2.52% | - | 0.56 |
01/09 | 1,916 | 1,916 | 1,887 | 1,901 | -1.2% | 6,900 | 159億4006万 | -2.71% | - | 0.56 |
01/08 | 1,894 | 1,924 | 1,850 | 1,924 | +0.89% | 9,000 | 161億3291万 | -1.89% | - | 0.57 |
01/07 | 1,901 | 1,929 | 1,885 | 1,907 | +1.6% | 3,700 | 159億9037万 | -2.95% | - | 0.56 |
01/04 | 1,898 | 1,898 | 1,862 | 1,877 | -1.16% | 7,500 | 157億3881万 | -4.62% | - | 0.55 |
2018 |
12/28 | 1,901 | 1,917 | 1,845 | 1,899 | -0.11% | 9,700 | 159億2329万 | -3.7% | - | 0.56 |
12/27 | 1,810 | 1,901 | 1,810 | 1,901 | +8.13% | 6,100 | 159億4006万 | -3.7% | - | 0.56 |
12/26 | 1,800 | 1,822 | 1,737 | 1,758 | -0.11% | 4,600 | 147億4099万 | -11.12% | - | 0.52 |
12/25 | 1,821 | 1,859 | 1,710 | 1,760 | -7.27% | 7,500 | 147億5776万 | -11.42% | - | 0.52 |
12/21 | 1,936 | 1,936 | 1,875 | 1,898 | -2.57% | 10,000 | 159億1490万 | -4.91% | - | 0.56 |
12/20 | 1,975 | 1,980 | 1,928 | 1,948 | -1.37% | 14,100 | 163億3416万 | -2.5% | - | 0.57 |
12/19 | 1,986 | 1,993 | 1,972 | 1,975 | -0.55% | 3,000 | 165億6055万 | -1.2% | - | 0.58 |
12/18 | 1,980 | 1,995 | 1,962 | 1,986 | -0.6% | 10,700 | 166億5279万 | -0.6% | - | 0.59 |
12/17 | 1,984 | 2,009 | 1,970 | 1,998 | +0.71% | 9,500 | 167億5341万 | +0.05% | - | 0.59 |
12/14 | 2,028 | 2,028 | 1,982 | 1,984 | -1.34% | 12,300 | 166億3602万 | -0.6% | - | 0.59 |
12/13 | 1,992 | 2,012 | 1,992 | 2,011 | +1.82% | 6,100 | 168億6242万 | +0.75% | - | 0.59 |
12/12 | 1,954 | 2,001 | 1,954 | 1,975 | +1.13% | 3,600 | 165億6055万 | -1% | - | 0.58 |
12/11 | 1,988 | 1,991 | 1,953 | 1,953 | -2.35% | 6,100 | 163億7608万 | -2.06% | - | 0.58 |
12/10 | 2,064 | 2,064 | 1,960 | 2,000 | +1.32% | 10,500 | 167億7018万 | +0.25% | - | 0.59 |
12/07 | 2,001 | 2,001 | 1,974 | 1,974 | -1.35% | 7,400 | 165億5217万 | -1.1% | - | 0.58 |
12/06 | 2,005 | 2,018 | 1,991 | 2,001 | -0.1% | 6,600 | 167億7857万 | +0.2% | - | 0.59 |
12/05 | 2,030 | 2,051 | 2,000 | 2,003 | -1.33% | 3,600 | 167億9534万 | +0.3% | - | 0.59 |
12/04 | 2,033 | 2,048 | 2,026 | 2,030 | -2.54% | 6,500 | 170億2173万 | +1.65% | - | 0.6 |
12/03 | 2,065 | 2,084 | 2,051 | 2,083 | +1.86% | 6,100 | 174億6614万 | +4.52% | - | 0.61 |
11/30 | 2,058 | 2,069 | 2,045 | 2,045 | -0.63% | 8,200 | 171億4751万 | +2.92% | - | 0.6 |
11/29 | 2,076 | 2,076 | 2,058 | 2,058 | -0.48% | 6,300 | 172億5652万 | +3.78% | - | 0.61 |
11/28 | 2,054 | 2,071 | 2,027 | 2,068 | +1.97% | 7,200 | 173億4037万 | +4.34% | - | 0.61 |
11/27 | 1,988 | 2,078 | 1,988 | 2,028 | +2.42% | 9,900 | 170億496万 | +2.48% | - | 0.6 |
11/26 | 1,972 | 2,008 | 1,972 | 1,980 | 0% | 3,000 | 166億248万 | +0.05% | - | 0.58 |
11/22 | 1,951 | 1,980 | 1,951 | 1,980 | +0.92% | 3,700 | 166億248万 | -0.05% | - | 0.58 |
11/21 | 1,955 | 1,975 | 1,955 | 1,962 | -0.96% | 4,400 | 164億5155万 | -1.06% | - | 0.58 |
11/20 | 1,990 | 1,996 | 1,972 | 1,981 | -0.55% | 2,300 | 166億1086万 | -0.25% | - | 0.58 |
11/19 | 1,983 | 1,997 | 1,982 | 1,992 | +0.45% | 2,600 | 167億310万 | +0.25% | - | 0.59 |
11/16 | 1,963 | 1,991 | 1,963 | 1,983 | +1.02% | 5,600 | 166億2763万 | -0.2% | - | 0.58 |
11/15 | 1,955 | 1,979 | 1,954 | 1,963 | +0.41% | 4,800 | 164億5993万 | -1.26% | - | 0.58 |
11/14 | 1,960 | 1,976 | 1,955 | 1,955 | +0.36% | 4,100 | 163億9285万 | -1.81% | - | 0.58 |
11/13 | 1,980 | 1,980 | 1,948 | 1,948 | -1.72% | 4,200 | 163億3416万 | -2.36% | - | 0.57 |
11/12 | 1,972 | 1,988 | 1,964 | 1,982 | +0.51% | 6,500 | 166億1925万 | -0.9% | - | 0.58 |
11/09 | 1,982 | 1,998 | 1,971 | 1,972 | -0.25% | 6,200 | 165億3540万 | -1.69% | - | 0.58 |
11/08 | 1,972 | 2,001 | 1,966 | 1,977 | +0.3% | 5,900 | 165億7732万 | -1.79% | - | 0.58 |
11/07 | 1,956 | 2,003 | 1,956 | 1,971 | 0% | 6,100 | 165億2701万 | -2.43% | - | 0.58 |
11/06 | 1,974 | 2,005 | 1,970 | 1,971 | +0.1% | 6,000 | 165億2701万 | -2.71% | - | 0.58 |
11/05 | 2,010 | 2,028 | 1,969 | 1,969 | -2.72% | 7,600 | 165億1024万 | -3.2% | - | 0.58 |
11/02 | 2,010 | 2,037 | 2,010 | 2,024 | +0.9% | 5,600 | 169億7142万 | -0.88% | - | 0.6 |
11/01 | 2,020 | 2,037 | 2,005 | 2,006 | +0.4% | 9,000 | 168億2049万 | -2% | - | 0.59 |
10/31 | 2,019 | 2,019 | 1,980 | 1,998 | +0.3% | 6,600 | 167億5341万 | -2.73% | - | 0.59 |
10/30 | 1,930 | 2,009 | 1,930 | 1,992 | +3.43% | 11,000 | 167億310万 | -3.35% | - | 0.59 |