PBR
2017/12/20～2019/03/20
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 |
| 03/20 | 5,640 | 5,640 | 5,640 | 5,640 | +5.42% | 300 | 146億1888万 | -10.79% | - | 0.53 |
| 03/18 | 5,150 | 5,350 | 5,150 | 5,350 | +3.88% | 300 | 138億6720万 | -16.13% | - | 0.5 |
| 03/15 | 5,150 | 5,150 | 5,150 | 5,150 | -1.9% | 200 | 133億4880万 | -20.41% | - | 0.49 |
| 03/13 | 5,250 | 5,250 | 5,250 | 5,250 | +1.94% | 100 | 136億800万 | -20.12% | - | 0.49 |
| 03/12 | 5,100 | 5,150 | 5,100 | 5,150 | -9.65% | 1,900 | 133億4880万 | -22.97% | - | 0.49 |
| 03/08 | 5,700 | 5,700 | 5,700 | 5,700 | -0.18% | 500 | 147億7440万 | -16.23% | - | 0.54 |
| 03/07 | 5,710 | 5,710 | 5,710 | 5,710 | -0.7% | 500 | 148億32万 | -17.46% | - | 0.54 |
| 03/01 | 5,750 | 5,750 | 5,750 | 5,750 | -1.37% | 100 | 149億400万 | -18.44% | - | 0.54 |
| 02/28 | 5,830 | 5,830 | 5,830 | 5,830 | -7.46% | 100 | 151億1136万 | -18.8% | - | 0.55 |
| 02/27 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 200 | 163億2960万 | -13.77% | - | 0.59 |
| 02/26 | 6,300 | 6,300 | 6,300 | 6,300 | -3.08% | 300 | 163億2960万 | -14.82% | - | 0.59 |
| 02/20 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 300 | 168億4800万 | -13.17% | - | 0.61 |
| 02/07 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 100 | 168億4800万 | -14.25% | - | 0.61 |
| 02/05 | 6,500 | 6,500 | 6,500 | 6,500 | 0% | 4,000 | 168億4800万 | -15.36% | - | 0.61 |
| 01/28 | 6,590 | 6,590 | 6,500 | 6,500 | -2.84% | 300 | 168億4800万 | -16.45% | - | 0.61 |
| 01/24 | 6,690 | 6,690 | 6,690 | 6,690 | -1.47% | 100 | 173億4048万 | -15.14% | - | 0.63 |
| 01/23 | 6,790 | 6,790 | 6,790 | 6,790 | -3% | 100 | 175億9968万 | -14.97% | - | 0.64 |
| 01/18 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 200 | 181億4400万 | -13.63% | - | 0.66 |
| 01/15 | 7,000 | 7,000 | 7,000 | 7,000 | -7.89% | 3,000 | 181億4400万 | -14.85% | - | 0.66 |
| 2018 |
| 12/20 | 7,600 | 7,600 | 7,600 | 7,600 | +8.57% | 200 | 196億9920万 | -8.84% | - | 0.7 |
| 12/18 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 100 | 181億4400万 | -16.95% | - | 0.65 |
| 12/05 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 1,200 | 181億4400万 | -18.14% | - | 0.65 |
| 12/04 | 6,920 | 7,030 | 6,920 | 7,000 | +1.16% | 800 | 181億4400万 | -19.23% | - | 0.65 |
| 12/03 | 6,920 | 6,920 | 6,920 | 6,920 | 0% | 800 | 179億3664万 | -21.32% | - | 0.64 |
| 11/28 | 6,920 | 6,920 | 6,920 | 6,920 | -1.98% | 100 | 179億3664万 | -22.58% | - | 0.64 |
| 11/21 | 7,060 | 7,060 | 7,060 | 7,060 | -7.83% | 200 | 182億9952万 | -22.19% | - | 0.65 |
| 11/20 | 7,660 | 7,660 | 7,660 | 7,660 | 0% | 400 | 198億5472万 | -16.65% | - | 0.71 |
| 11/13 | 7,660 | 7,660 | 7,660 | 7,660 | -5.43% | 200 | 198億5472万 | -17.39% | - | 0.71 |
| 11/12 | 8,100 | 8,100 | 8,100 | 8,100 | -0.12% | 400 | 209億9520万 | -13.67% | - | 0.75 |
| 11/07 | 8,110 | 8,110 | 8,110 | 8,110 | -5.26% | 200 | 210億2112万 | -14.42% | - | 0.75 |
| 10/22 | 8,560 | 8,560 | 8,560 | 8,560 | -4.78% | 100 | 221億8752万 | -10.48% | - | 0.79 |
| 10/19 | 8,990 | 8,990 | 8,990 | 8,990 | -0.11% | 200 | 233億208万 | -6.72% | - | 0.83 |
| 09/21 | 9,000 | 9,000 | 9,000 | 9,000 | +0.22% | 100 | 233億2800万 | -7.18% | - | 0.83 |
| 09/20 | 8,980 | 8,980 | 8,980 | 8,980 | +5.03% | 200 | 232億7616万 | -7.84% | - | 0.83 |
| 09/10 | 8,550 | 8,550 | 8,550 | 8,550 | 0% | 7,900 | 221億6160万 | -12.79% | - | 0.79 |
| 09/06 | 8,550 | 8,550 | 8,550 | 8,550 | -3.39% | 400 | 221億6160万 | -13.34% | - | 0.79 |
| 08/30 | 8,850 | 8,850 | 8,850 | 8,850 | -1.67% | 800 | 229億3920万 | -11% | - | 0.82 |
| 08/20 | 9,000 | 9,000 | 9,000 | 9,000 | 0% | 200 | 233億2800万 | -10.04% | - | 0.83 |
| 08/15 | 9,000 | 9,000 | 9,000 | 9,000 | -1.1% | 100 | 233億2800万 | -10.47% | - | 0.83 |
| 08/14 | 9,100 | 9,100 | 9,100 | 9,100 | -1.41% | 100 | 235億8720万 | -9.93% | - | 0.84 |
| 08/07 | 9,640 | 9,640 | 9,230 | 9,230 | -5.72% | 500 | 239億2416万 | -9.05% | - | 0.86 |
| 07/20 | 9,800 | 9,800 | 9,790 | 9,790 | -1.11% | 400 | 253億7568万 | -3.91% | - | 0.91 |
| 07/19 | 9,900 | 9,900 | 9,900 | 9,900 | 0% | 3,000 | 256億6080万 | -2.91% | - | 0.92 |
| 07/03 | 9,900 | 9,900 | 9,900 | 9,900 | 0% | 100 | 256億6080万 | -3.1% | - | 0.92 |
| 07/02 | 9,820 | 9,900 | 9,820 | 9,900 | -1.49% | 300 | 256億6080万 | -3.3% | - | 0.92 |
| 06/20 | 10,050 | 10,050 | 10,050 | 10,050 | +1.52% | 200 | 260億4960万 | -2.05% | - | 0.93 |
| 06/18 | 9,900 | 9,900 | 9,900 | 9,900 | -2.94% | 100 | 256億6080万 | -3.63% | - | 0.92 |
| 06/14 | 10,190 | 10,200 | 10,190 | 10,200 | -2.76% | 300 | 264億3840万 | -0.82% | - | 0.95 |
| 06/07 | 10,000 | 10,490 | 10,000 | 10,490 | +1.84% | 1,200 | 271億9008万 | +1.89% | - | 0.97 |
| 06/05 | 10,130 | 10,300 | 10,130 | 10,300 | +3.21% | 400 | 266億9760万 | +0.09% | - | 0.95 |
| 06/04 | 9,980 | 9,980 | 9,980 | 9,980 | +2.89% | 200 | 258億6816万 | -2.92% | - | 0.93 |
| 06/01 | 10,150 | 10,150 | 9,700 | 9,700 | -7.18% | 700 | 251億4240万 | -5.68% | - | 0.9 |
| 05/18 | 10,450 | 10,450 | 10,450 | 10,450 | 0% | 200 | 270億8640万 | +1.3% | - | 0.97 |
| 05/01 | 10,480 | 10,480 | 10,040 | 10,450 | +2.05% | 1,800 | 270億8640万 | +1.37% | - | 0.97 |
| 04/27 | 10,140 | 10,280 | 10,100 | 10,240 | -1.92% | 800 | 265億4208万 | -0.62% | - | 0.95 |
| 04/24 | 10,440 | 10,440 | 10,440 | 10,440 | 0% | 100 | 270億6048万 | +1.22% | - | 0.97 |
| 04/23 | 10,440 | 10,440 | 10,440 | 10,440 | +2.35% | 100 | 270億6048万 | +1.45% | - | 0.97 |
| 04/20 | 10,360 | 10,360 | 10,150 | 10,200 | -2.67% | 1,100 | 264億3840万 | -0.9% | - | 0.95 |
| 04/19 | 10,420 | 10,480 | 10,420 | 10,480 | +3.56% | 400 | 271億6416万 | +1.71% | - | 0.97 |
| 04/18 | 10,180 | 10,370 | 10,120 | 10,120 | -3.62% | 1,100 | 262億3104万 | -1.78% | - | 0.94 |
| 04/17 | 10,370 | 10,500 | 10,050 | 10,500 | +1.25% | 1,400 | 272億1600万 | +1.78% | - | 0.97 |
| 04/16 | 10,370 | 10,370 | 10,370 | 10,370 | +1.67% | 100 | 268億7904万 | +0.66% | - | 0.96 |
| 04/13 | 10,000 | 10,230 | 10,000 | 10,200 | -0.39% | 600 | 264億3840万 | -0.91% | - | 0.95 |
| 04/02 | 9,940 | 10,240 | 9,940 | 10,240 | 0% | 300 | 265億4208万 | -0.57% | - | 0.95 |
| 03/23 | 10,240 | 10,240 | 10,240 | 10,240 | +0.1% | 100 | 265億4208万 | -0.59% | - | 0.99 |
| 03/20 | 10,170 | 10,230 | 10,170 | 10,230 | +2.3% | 300 | 265億1616万 | -0.65% | - | 0.99 |
| 03/19 | 10,100 | 10,100 | 10,000 | 10,000 | -3.85% | 200 | 259億2000万 | -3.07% | - | 0.97 |
| 03/15 | 10,150 | 10,400 | 10,150 | 10,400 | -0.19% | 200 | 269億5680万 | +0.76% | - | 1.01 |
| 03/14 | 10,110 | 10,420 | 10,100 | 10,420 | -0.48% | 1,600 | 270億864万 | +1.05% | - | 1.01 |
| 03/13 | 10,470 | 10,470 | 10,470 | 10,470 | +1.06% | 200 | 271億3824万 | +1.63% | - | 1.02 |
| 03/09 | 10,180 | 10,360 | 10,180 | 10,360 | +1.77% | 300 | 268億5312万 | +0.85% | - | 1.01 |
| 03/08 | 10,180 | 10,180 | 10,180 | 10,180 | -2.86% | 100 | 263億8656万 | -0.84% | - | 0.99 |
| 03/05 | 10,480 | 10,480 | 10,480 | 10,480 | +0.96% | 200 | 271億6416万 | +2.07% | - | 1.02 |
| 03/01 | 10,230 | 10,380 | 9,940 | 10,380 | +3.59% | 1,300 | 269億496万 | +1.36% | - | 1.01 |
| 02/28 | 10,350 | 10,350 | 10,020 | 10,020 | -0.69% | 2,400 | 259億7184万 | -1.91% | - | 0.97 |
| 02/27 | 10,390 | 10,390 | 10,090 | 10,090 | -3.81% | 400 | 261億5328万 | -1.18% | - | 0.98 |
| 02/26 | 10,490 | 10,490 | 10,490 | 10,490 | +2.04% | 200 | 271億9008万 | +2.82% | - | 1.02 |
| 02/23 | 10,280 | 10,280 | 10,280 | 10,280 | -0.58% | 100 | 266億4576万 | +1.02% | - | 1 |
| 02/20 | 10,340 | 10,340 | 10,340 | 10,340 | -1.24% | 200 | 268億128万 | +1.77% | - | 1 |
| 02/16 | 10,000 | 10,470 | 10,000 | 10,470 | +5.97% | 600 | 271億3824万 | +3.24% | - | 1.02 |
| 02/15 | 9,880 | 9,880 | 9,880 | 9,880 | -5.73% | 200 | 256億896万 | -2.36% | - | 0.96 |
| 02/06 | 10,480 | 10,480 | 10,480 | 10,480 | +0.1% | 200 | 271億6416万 | +3.57% | - | 1.02 |
| 01/30 | 10,470 | 10,470 | 10,470 | 10,470 | 0% | 100 | 271億3824万 | +3.69% | - | 1.02 |
| 01/29 | 10,490 | 10,490 | 10,190 | 10,470 | +0.19% | 300 | 271億3824万 | +3.91% | - | 1.02 |
| 01/25 | 10,450 | 10,450 | 10,450 | 10,450 | +2.96% | 200 | 270億8640万 | +4.1% | - | 1.01 |
| 01/23 | 10,150 | 10,150 | 10,150 | 10,150 | -0.2% | 100 | 263億880万 | +1.5% | - | 0.99 |
| 01/22 | 10,020 | 10,490 | 10,000 | 10,170 | -1.45% | 1,100 | 263億6064万 | +2.09% | - | 0.99 |
| 01/19 | 10,290 | 10,320 | 10,290 | 10,320 | +0.29% | 200 | 267億4944万 | +3.96% | - | 1 |
| 01/11 | 10,290 | 10,290 | 10,290 | 10,290 | +1.48% | 200 | 266億7168万 | +4.06% | - | 1 |
| 01/10 | 10,130 | 10,490 | 10,130 | 10,140 | -5.41% | 2,100 | 262億8288万 | +2.87% | - | 0.98 |
| 01/09 | 10,120 | 10,720 | 10,120 | 10,720 | +5.72% | 700 | 277億8624万 | +9.04% | - | 1.04 |
| 01/05 | 10,130 | 10,140 | 10,130 | 10,140 | 0% | 600 | 262億8288万 | +3.7% | - | 0.98 |
| 01/04 | 10,140 | 10,140 | 10,140 | 10,140 | -0.39% | 100 | 262億8288万 | +3.98% | - | 0.98 |
| 2017 |
| 12/29 | 10,040 | 10,190 | 10,040 | 10,180 | +4.52% | 900 | 263億8656万 | +4.73% | - | 0.99 |
| 12/28 | 10,190 | 10,190 | 9,740 | 9,740 | -4.42% | 700 | 252億4608万 | +0.53% | - | 0.95 |
| 12/27 | 10,000 | 10,190 | 10,000 | 10,190 | 0% | 1,500 | 264億1248万 | +5.33% | - | 0.99 |
| 12/25 | 9,900 | 10,500 | 9,890 | 10,190 | +3.56% | 2,700 | 264億1248万 | +5.99% | - | 0.99 |
| 12/22 | 9,840 | 9,840 | 9,840 | 9,840 | +1.13% | 100 | 255億528万 | +2.95% | - | 0.96 |
| 12/21 | 9,580 | 9,730 | 9,580 | 9,730 | -1.52% | 700 | 252億2016万 | +2.38% | - | 0.94 |
| 12/20 | 9,880 | 9,880 | 9,880 | 9,880 | -0.1% | 300 | 256億896万 | +4.66% | - | 0.96 |
