PBR
2017/03/13~2019/04/03
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 |
---|
2019 |
04/03 | 1,600 | 1,611 | 1,600 | 1,611 | +0.25% | 8,050 | - | -8.1% |
04/02 | 1,591 | 1,608 | 1,591 | 1,607 | +0.31% | 6,250 | - | -8.07% |
04/01 | 1,604 | 1,630 | 1,600 | 1,602 | -1.72% | 8,200 | - | -8.51% |
03/29 | 1,630 | 1,635 | 1,600 | 1,630 | +2.52% | 11,500 | - | -7.07% |
03/28 | 1,600 | 1,602 | 1,515 | 1,590 | +5.79% | 14,950 | - | -8.88% |
03/27 | 1,504 | 1,653 | 1,503 | 1,503 | +0.07% | 5,500 | - | -13.42% |
03/26 | 1,501 | 1,502 | 1,501 | 1,502 | +0.07% | 1,100 | - | -14.71% |
03/25 | 1,440 | 1,501 | 1,440 | 1,501 | -3.16% | 1,100 | - | -15.15% |
03/22 | 1,501 | 1,550 | 1,501 | 1,550 | +6.9% | 1,150 | - | -12.97% |
03/20 | 1,437 | 1,450 | 1,437 | 1,450 | -23.92% | 1,900 | - | -18.54% |
03/19 | 1,972 | 1,972 | 1,905 | 1,906 | -4.65% | 1,320 | - | +6.3% |
03/18 | 1,980 | 1,999 | 1,950 | 1,999 | +3.84% | 2,600 | - | +11.8% |
03/15 | 1,961 | 1,961 | 1,925 | 1,925 | +0.31% | 1,100 | - | +8.09% |
03/14 | 1,964 | 1,999 | 1,890 | 1,919 | +1.91% | 5,860 | - | +8.23% |
03/13 | 1,900 | 1,900 | 1,820 | 1,883 | +0.11% | 6,700 | - | +6.69% |
03/12 | 1,915 | 1,915 | 1,820 | 1,881 | +1.62% | 10,690 | - | +6.88% |
03/11 | 1,808 | 1,851 | 1,808 | 1,851 | -20.86% | 6,910 | - | +5.17% |
03/07 | 2,339 | 2,339 | 2,339 | 2,339 | +25.75% | 200 | - | +33.05% |
03/04 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 200 | - | +7.2% |
02/19 | 1,890 | 1,890 | 1,890 | 1,890 | +9.19% | 1,500 | - | +9.06% |
02/14 | 1,731 | 1,731 | 1,731 | 1,731 | -6.99% | 50 | - | -0.29% |
02/04 | 1,861 | 1,861 | 1,861 | 1,861 | +9.47% | 300 | - | +6.77% |
2018 |
12/21 | 1,700 | 1,700 | 1,700 | 1,700 | +2.91% | 190 | - | -2.52% |
12/20 | 1,652 | 1,652 | 1,652 | 1,652 | -12.08% | 200 | - | -5.87% |
12/12 | 1,839 | 1,879 | 1,839 | 1,879 | +25.69% | 1,010 | - | +6.52% |
12/10 | 1,495 | 1,495 | 1,495 | 1,495 | -11.06% | 300 | - | -15.2% |
12/03 | 1,681 | 1,681 | 1,681 | 1,681 | +0.78% | 1,000 | - | -5.08% |
11/16 | 1,668 | 1,668 | 1,668 | 1,668 | +19.14% | 90 | - | -6.19% |
11/15 | 1,400 | 1,400 | 1,400 | 1,400 | +1.52% | 100 | - | -21.7% |
11/13 | 1,379 | 1,379 | 1,379 | 1,379 | -35.17% | 100 | - | -23.64% |
11/05 | 2,127 | 2,127 | 2,127 | 2,127 | +24.82% | 100 | - | +16.48% |
10/04 | 1,704 | 1,704 | 1,704 | 1,704 | -5.33% | 1,000 | - | -6.58% |
09/21 | 1,800 | 1,800 | 1,800 | 1,800 | +18.03% | 10 | - | -2.01% |
09/19 | 1,525 | 1,525 | 1,525 | 1,525 | -14.37% | 100 | - | -17.66% |
09/11 | 1,760 | 1,781 | 1,760 | 1,781 | +1.14% | 1,700 | - | -5.37% |
09/10 | 1,760 | 1,761 | 1,760 | 1,761 | -3.72% | 2,500 | - | -6.68% |
08/29 | 1,790 | 1,829 | 1,790 | 1,829 | +5.11% | 600 | - | -3.64% |
08/17 | 1,740 | 1,740 | 1,740 | 1,740 | +1.75% | 400 | - | -8.66% |
08/16 | 1,710 | 1,710 | 1,710 | 1,710 | -2.4% | 1,000 | - | -10.7% |
08/15 | 1,752 | 1,752 | 1,752 | 1,752 | -7.3% | 1,000 | - | -9.08% |
07/13 | 1,890 | 1,891 | 1,890 | 1,890 | +5.53% | 300 | - | -2.17% |
07/12 | 1,791 | 1,791 | 1,791 | 1,791 | +0.84% | 1,000 | - | -7.15% |
06/29 | 1,776 | 1,776 | 1,776 | 1,776 | -1.72% | 600 | - | -8.26% |
06/27 | 1,807 | 1,807 | 1,807 | 1,807 | -7.81% | 100 | - | -7.1% |
06/07 | 1,959 | 1,960 | 1,959 | 1,960 | +3.16% | 180 | - | +0.41% |
05/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 130 | - | -2.66% |
05/16 | 1,900 | 1,900 | 1,900 | 1,900 | -3.16% | 600 | - | -2.81% |
05/15 | 1,962 | 1,962 | 1,962 | 1,962 | +4.81% | 140 | - | +0.26% |
04/10 | 1,872 | 1,872 | 1,872 | 1,872 | +0.43% | 1,000 | - | -3.9% |
04/02 | 1,864 | 1,864 | 1,864 | 1,864 | +9.58% | 490 | - | -4.56% |
03/30 | 1,701 | 1,701 | 1,701 | 1,701 | -7.75% | 500 | - | -12.45% |
03/19 | 1,592 | 1,844 | 1,592 | 1,844 | -3.76% | 500 | - | -5.24% |
02/15 | 1,916 | 1,916 | 1,916 | 1,916 | +2.41% | 100 | - | -1.34% |
02/14 | 1,871 | 1,871 | 1,871 | 1,871 | -0.21% | 200 | - | -3.46% |
02/13 | 1,875 | 1,875 | 1,875 | 1,875 | -9.51% | 300 | - | -3% |
01/18 | 2,072 | 2,072 | 2,072 | 2,072 | +2.78% | 400 | - | +7.52% |
01/04 | 2,016 | 2,066 | 2,016 | 2,016 | -7.9% | 910 | - | +5.49% |
2017 |
12/29 | 2,189 | 2,189 | 2,189 | 2,189 | -3.18% | 10 | - | +15.82% |
12/28 | 1,596 | 2,261 | 1,596 | 2,261 | +18.56% | 600 | - | +20.72% |
12/13 | 1,907 | 1,907 | 1,907 | 1,907 | -6.66% | 200 | - | +2.97% |
11/27 | 2,043 | 2,043 | 2,043 | 2,043 | +2.05% | 2,460 | - | +10.67% |
11/22 | 2,002 | 2,002 | 2,002 | 2,002 | +0.15% | 2,000 | - | +9.04% |
11/21 | 1,999 | 1,999 | 1,999 | 1,999 | +0.2% | 350 | - | +9.41% |
11/13 | 1,995 | 1,995 | 1,995 | 1,995 | +5.56% | 100 | - | +9.56% |
11/09 | 1,890 | 1,890 | 1,890 | 1,890 | +4.25% | 2,000 | - | +4.3% |
10/30 | 1,813 | 1,813 | 1,813 | 1,813 | -8.3% | 70 | - | +1.06% |
10/25 | 1,977 | 1,977 | 1,977 | 1,977 | 0% | 170 | - | +10.63% |
10/19 | 1,977 | 1,977 | 1,977 | 1,977 | -1.15% | 1,000 | - | +11.82% |
10/17 | 2,000 | 2,000 | 2,000 | 2,000 | +2.04% | 300 | - | +13.7% |
10/13 | 1,960 | 1,960 | 1,960 | 1,960 | +0.05% | 900 | - | +12.13% |
10/12 | 1,959 | 1,959 | 1,959 | 1,959 | +0.46% | 1,000 | - | +12.72% |
10/11 | 1,921 | 1,951 | 1,921 | 1,950 | +11.3% | 2,670 | - | +12.72% |
10/02 | 2,000 | 2,000 | 1,752 | 1,752 | -12.36% | 100 | - | +1.62% |
09/29 | 1,859 | 1,999 | 1,859 | 1,999 | +23.93% | 3,480 | - | +16.22% |
09/28 | 1,613 | 1,613 | 1,613 | 1,613 | -8.82% | 10 | - | -5.4% |
09/27 | 1,769 | 1,769 | 1,769 | 1,769 | +0.8% | 10 | - | +3.63% |
09/15 | 1,753 | 1,755 | 1,753 | 1,755 | -2.5% | 110 | - | +3.17% |
09/14 | 1,800 | 1,800 | 1,798 | 1,800 | +2.45% | 1,860 | - | +6.19% |
09/13 | 1,999 | 1,999 | 1,757 | 1,757 | +2.33% | 1,130 | - | +4.15% |
09/12 | 1,650 | 1,717 | 1,650 | 1,717 | +2.94% | 2,930 | - | +2.02% |
09/04 | 1,601 | 1,669 | 1,600 | 1,668 | +11.2% | 1,180 | - | -0.54% |
08/24 | 1,587 | 1,587 | 1,500 | 1,500 | -14.29% | 1,000 | - | -10.39% |
07/21 | 1,750 | 1,750 | 1,750 | 1,750 | -0.06% | 200 | - | +4.42% |
07/14 | 1,751 | 1,751 | 1,751 | 1,751 | +0.06% | 100 | - | +4.79% |
07/13 | 1,750 | 1,750 | 1,750 | 1,750 | -2.23% | 100 | - | +5.17% |
07/04 | 1,790 | 1,790 | 1,790 | 1,790 | +0.17% | 260 | - | +8.09% |
07/03 | 1,787 | 1,787 | 1,787 | 1,787 | -2.93% | 70 | - | +8.5% |
06/29 | 2,145 | 2,260 | 1,839 | 1,841 | +4.42% | 2,010 | - | +12.26% |
06/28 | 1,760 | 2,250 | 1,760 | 1,763 | +20.84% | 1,000 | - | +8.09% |
06/27 | 1,459 | 1,459 | 1,459 | 1,459 | -11.04% | 600 | - | -9.21% |
06/26 | 1,640 | 1,640 | 1,640 | 1,640 | +10.36% | 210 | - | +1.74% |
06/21 | 1,486 | 1,486 | 1,486 | 1,486 | -15.09% | 200 | - | -7.59% |
06/14 | 1,750 | 1,750 | 1,750 | 1,750 | +0.69% | 500 | - | +8.97% |
06/12 | 1,738 | 1,738 | 1,738 | 1,738 | +1.16% | 200 | - | +8.97% |
06/09 | 1,758 | 1,758 | 1,718 | 1,718 | -1.83% | 1,000 | - | +8.67% |
05/22 | 1,750 | 1,750 | 1,750 | 1,750 | -3.1% | 1,000 | - | +11.11% |
05/02 | 1,806 | 1,806 | 1,806 | 1,806 | +9.45% | 200 | - | +14.3% |
03/28 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 100 | - | +5.23% |
03/23 | 1,610 | 1,610 | 1,610 | 1,610 | -3.54% | 2,200 | - | +3.14% |
03/13 | 1,669 | 1,669 | 1,669 | 1,669 | +2.39% | 12,440 | - | +7.33% |