PBR
2018/12/03~2019/05/09
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2019 |
05/09 | 591 | 592 | 578 | 580 | -3.12% | 6,831,900 | 2960億6592万 | -1.3% | 9.47 | 0.64 |
05/08 | 599 | 600 | 592 | 599 | -2.12% | 6,870,600 | 3055億8901万 | +2.04% | 9.77 | 0.66 |
05/07 | 629 | 632 | 606 | 612 | -3.16% | 9,587,700 | 3122億2115万 | +4.62% | 9.98 | 0.67 |
04/26 | 629 | 644 | 627 | 632 | +0.48% | 10,333,200 | 3224億2446万 | +8.59% | 10.31 | 0.69 |
04/25 | 627 | 629 | 620 | 629 | +0.75% | 5,718,600 | 3208億9396万 | +8.64% | 10.26 | 0.69 |
04/24 | 619 | 626 | 618 | 624 | +1.79% | 8,409,300 | 3185億1319万 | +8.58% | 10.18 | 0.69 |
04/23 | 612 | 614 | 609 | 613 | +0.38% | 2,616,300 | 3129億138万 | +7.23% | 10 | 0.67 |
04/22 | 610 | 616 | 605 | 611 | +0.83% | 3,601,500 | 3117億1099万 | +7.19% | 9.97 | 0.67 |
04/19 | 608 | 611 | 604 | 606 | +0.72% | 2,982,300 | 3091億6016万 | +6.88% | 9.88 | 0.67 |
04/18 | 606 | 608 | 601 | 602 | -0.93% | 3,726,300 | 3069億4945万 | +6.49% | 9.81 | 0.66 |
04/17 | 601 | 614 | 601 | 607 | +1.45% | 5,420,400 | 3098億4038万 | +7.87% | 9.91 | 0.67 |
04/16 | 593 | 601 | 591 | 599 | +1.24% | 4,047,600 | 3054億1895万 | +6.71% | 9.76 | 0.66 |
04/15 | 589 | 596 | 588 | 591 | +1.43% | 4,575,900 | 3016億7774万 | +5.78% | 9.65 | 0.65 |
04/12 | 584 | 584 | 577 | 583 | +0.34% | 2,852,100 | 2974億2636万 | +4.67% | 9.51 | 0.64 |
04/11 | 575 | 582 | 574 | 581 | +0.87% | 3,255,300 | 2964億603万 | +4.31% | 9.48 | 0.64 |
04/10 | 572 | 578 | 571 | 576 | -0.29% | 2,688,300 | 2938億5520万 | +3.41% | 9.4 | 0.63 |
04/09 | 571 | 579 | 569 | 578 | +0.41% | 2,704,800 | 2947億548万 | +3.71% | 9.42 | 0.63 |
04/08 | 583 | 586 | 575 | 575 | -0.75% | 3,376,200 | 2935億1509万 | +3.29% | 9.38 | 0.63 |
04/05 | 574 | 583 | 571 | 580 | +1.22% | 4,711,800 | 2957億2581万 | +4.07% | 9.46 | 0.64 |
04/04 | 569 | 579 | 567 | 573 | +1.3% | 6,083,700 | 2921億5465万 | +2.81% | 9.34 | 0.63 |
04/03 | 555 | 568 | 555 | 565 | +2.17% | 6,254,100 | 2884億1344万 | +1.31% | 9.22 | 0.62 |
04/02 | 560 | 562 | 553 | 553 | +0.55% | 3,944,100 | 2822億9146万 | -1.01% | 9.03 | 0.61 |
04/01 | 547 | 557 | 547 | 550 | +1.79% | 5,031,000 | 2807億6096万 | -1.9% | 8.98 | 0.6 |
03/29 | 542 | 545 | 538 | 541 | +0.31% | 3,771,900 | 2758億2936万 | -3.97% | - | 0.56 |
03/28 | 540 | 542 | 534 | 539 | -1.76% | 4,830,600 | 2749億7909万 | -4.77% | - | 0.56 |
03/27 | 549 | 551 | 543 | 549 | -0.06% | 3,131,400 | 2799億1069万 | -3.4% | - | 0.57 |
03/26 | 542 | 555 | 540 | 549 | +1.79% | 6,350,100 | 2800億8074万 | -3.68% | - | 0.57 |
03/25 | 543 | 545 | 533 | 539 | -2.18% | 6,397,200 | 2751億4914万 | -5.71% | - | 0.56 |
03/22 | 548 | 551 | 545 | 551 | +0.98% | 3,740,400 | 2812億7113万 | -3.95% | - | 0.57 |
03/20 | 549 | 550 | 544 | 546 | -0.3% | 3,049,200 | 2785億5025万 | -5.21% | - | 0.57 |
03/19 | 553 | 553 | 547 | 548 | -0.48% | 2,399,700 | 2794億52万 | -5.25% | - | 0.57 |
03/18 | 554 | 554 | 546 | 550 | +0.43% | 3,150,600 | 2807億6096万 | -4.95% | - | 0.57 |
03/15 | 553 | 558 | 547 | 548 | -0.06% | 4,090,500 | 2795億7058万 | -5.68% | - | 0.57 |
03/14 | 556 | 561 | 548 | 548 | -0.54% | 3,759,000 | 2797億4063万 | -5.95% | - | 0.57 |
03/13 | 552 | 558 | 546 | 551 | -0.96% | 4,430,400 | 2812億7113万 | -5.92% | - | 0.57 |
03/12 | 555 | 563 | 551 | 557 | +1.09% | 5,111,100 | 2839億9201万 | -5.17% | - | 0.58 |
03/11 | 554 | 554 | 545 | 551 | -0.12% | 3,748,200 | 2809億3102万 | -6.51% | - | 0.57 |
03/08 | 561 | 562 | 544 | 551 | -3.22% | 10,671,900 | 2812億7113万 | -6.55% | - | 0.57 |
03/07 | 573 | 575 | 569 | 570 | -1.56% | 4,680,900 | 2906億2416万 | -3.93% | - | 0.59 |
03/06 | 578 | 582 | 575 | 579 | +0.58% | 4,391,400 | 2952億1565万 | -2.58% | - | 0.6 |
03/05 | 575 | 581 | 574 | 575 | -0.58% | 3,432,000 | 2935億1509万 | -3.31% | - | 0.6 |
03/04 | 580 | 584 | 576 | 579 | +0.12% | 3,621,300 | 2952億1565万 | -2.91% | - | 0.6 |
03/01 | 583 | 584 | 572 | 578 | -1.2% | 4,786,500 | 2948億7553万 | -3.18% | - | 0.6 |
02/28 | 600 | 601 | 584 | 585 | -1.57% | 5,236,800 | 2984億4669万 | -2.17% | - | 0.61 |
02/27 | 593 | 599 | 593 | 594 | +0.22% | 2,957,100 | 3032億823万 | -0.78% | - | 0.62 |
02/26 | 601 | 602 | 593 | 593 | -0.73% | 3,094,200 | 3025億2801万 | -1.17% | - | 0.62 |
02/25 | 603 | 605 | 594 | 597 | -0.55% | 4,829,700 | 3047億3873万 | -0.44% | - | 0.62 |
02/22 | 600 | 602 | 597 | 601 | -1.96% | 4,143,300 | 3064億3928万 | -0.06% | - | 0.63 |
02/21 | 602 | 618 | 600 | 613 | +2.45% | 8,130,000 | 3125億6127万 | +2.11% | - | 0.64 |
02/20 | 600 | 606 | 597 | 598 | -0.06% | 3,556,500 | 3050億7884万 | -0.33% | - | 0.62 |
02/19 | 600 | 603 | 595 | 598 | -0.11% | 4,153,200 | 3052億4890万 | -0.28% | - | 0.62 |
02/18 | 599 | 605 | 597 | 599 | +1.87% | 5,326,800 | 3055億8901万 | 0% | - | 0.62 |
02/15 | 591 | 593 | 585 | 588 | -0.9% | 3,543,900 | 2999億7719万 | -1.84% | - | 0.61 |
02/14 | 596 | 597 | 587 | 593 | -1.06% | 5,665,800 | 3026億9807万 | -1.11% | - | 0.62 |
02/13 | 595 | 603 | 590 | 600 | +1.75% | 4,931,400 | 3059億2912万 | +0.11% | - | 0.62 |
02/12 | 579 | 597 | 574 | 589 | +0.34% | 5,756,100 | 3006億5741万 | -1.61% | - | 0.61 |
02/08 | 598 | 600 | 581 | 587 | -2.76% | 5,718,000 | 2996億3708万 | -1.62% | - | 0.61 |
02/07 | 607 | 609 | 595 | 604 | -0.66% | 3,767,400 | 3081億3983万 | +1.17% | - | 0.63 |
02/06 | 601 | 613 | 600 | 608 | +2.13% | 5,658,900 | 3101億8049万 | +2.18% | - | 0.63 |
02/05 | 596 | 603 | 594 | 595 | +0.22% | 3,151,800 | 3037億1840万 | +0.39% | - | 0.62 |
02/04 | 591 | 603 | 591 | 594 | +0.17% | 4,139,700 | 3030億3818万 | +0.51% | - | 0.62 |
02/01 | 606 | 606 | 585 | 593 | -2.15% | 6,837,600 | 3025億2801万 | +0.51% | - | 0.62 |
01/31 | 607 | 621 | 592 | 606 | +1% | 8,570,700 | 3091億6016万 | +2.89% | - | 0.63 |
01/30 | 607 | 608 | 597 | 600 | -0.33% | 3,220,500 | 3060億9917万 | +1.69% | - | 0.63 |
01/29 | 600 | 604 | 597 | 602 | -0.66% | 3,311,100 | 3071億1950万 | +1.86% | - | 0.63 |
01/28 | 615 | 621 | 604 | 606 | -0.6% | 4,198,800 | 3091億6016万 | +2.36% | - | 0.63 |
01/25 | 609 | 615 | 607 | 610 | +0.83% | 3,263,400 | 3110億3077万 | +2.81% | - | 0.64 |
01/24 | 602 | 606 | 597 | 605 | +0.11% | 2,561,100 | 3084億7994万 | +1.8% | - | 0.63 |
01/23 | 601 | 608 | 598 | 604 | -0.66% | 2,889,000 | 3081億3983万 | +1.51% | - | 0.63 |
01/22 | 613 | 614 | 605 | 608 | -0.55% | 2,790,000 | 3101億8049万 | +2.01% | - | 0.63 |
01/21 | 613 | 620 | 608 | 611 | +1.38% | 4,433,400 | 3118億8104万 | +2.4% | - | 0.64 |
01/18 | 597 | 611 | 597 | 603 | +1.52% | 4,758,000 | 3076億2967万 | +1.01% | - | 0.63 |
01/17 | 600 | 603 | 590 | 594 | 0% | 3,518,700 | 3030億3818万 | -0.67% | - | 0.62 |
01/16 | 598 | 599 | 585 | 594 | -0.5% | 3,368,400 | 3030億3818万 | -1% | - | 0.62 |
01/15 | 590 | 601 | 588 | 597 | +0.06% | 4,252,200 | 3045億6868万 | -0.83% | - | 0.62 |
01/11 | 592 | 599 | 591 | 597 | +0.85% | 4,212,300 | 3043億9862万 | -1.38% | - | 0.62 |
01/10 | 590 | 597 | 588 | 592 | -0.89% | 4,331,100 | 3018億4779万 | -2.53% | - | 0.62 |
01/09 | 592 | 598 | 589 | 597 | +1.36% | 4,346,700 | 3045億6868万 | -1.97% | - | 0.62 |
01/08 | 589 | 599 | 587 | 589 | +1.84% | 5,900,700 | 3004億8735万 | -3.6% | - | 0.61 |
01/07 | 576 | 588 | 571 | 578 | +2.78% | 6,183,000 | 2950億4559万 | -5.66% | - | 0.6 |
01/04 | 550 | 564 | 545 | 563 | -0.18% | 5,136,900 | 2870億5300万 | -8.51% | - | 0.59 |
2018 |
12/28 | 564 | 573 | 562 | 564 | -0.18% | 5,080,200 | 2875億6317万 | -8.64% | - | 0.59 |
12/27 | 576 | 581 | 560 | 565 | +2.73% | 8,570,400 | 2880億7333万 | -8.78% | - | 0.59 |
12/26 | 548 | 560 | 541 | 550 | +0.43% | 4,651,500 | 2804億2085万 | -11.63% | - | 0.57 |
12/25 | 544 | 552 | 535 | 547 | -3.86% | 6,921,000 | 2792億3047万 | -12.43% | - | 0.57 |
12/21 | 575 | 577 | 560 | 569 | -2.68% | 9,942,900 | 2904億5410万 | -9.34% | - | 0.59 |
12/20 | 608 | 608 | 581 | 585 | -4.57% | 8,179,500 | 2984億4669万 | -7.14% | - | 0.61 |
12/19 | 616 | 616 | 602 | 613 | -2.08% | 7,138,200 | 3127億3132万 | -3.01% | - | 0.64 |
12/18 | 622 | 629 | 615 | 626 | -0.95% | 4,638,000 | 3193億6347万 | -1.11% | - | 0.65 |
12/17 | 629 | 641 | 627 | 632 | -0.26% | 3,188,400 | 3224億2446万 | -0.16% | - | 0.66 |
12/14 | 635 | 643 | 627 | 634 | -0.99% | 4,421,400 | 3232億7474万 | -0.05% | - | 0.66 |
12/13 | 634 | 644 | 629 | 640 | +1.64% | 4,578,600 | 3265億578万 | +0.95% | - | 0.67 |
12/12 | 617 | 635 | 617 | 630 | +1.67% | 4,641,900 | 3212億3408万 | -0.68% | - | 0.66 |
12/11 | 626 | 627 | 608 | 619 | -0.91% | 4,370,400 | 3159億6237万 | -2.47% | - | 0.65 |
12/10 | 623 | 628 | 615 | 625 | -0.69% | 3,985,800 | 3188億5330万 | -1.57% | - | 0.65 |
12/07 | 632 | 637 | 621 | 629 | -0.74% | 3,747,900 | 3210億6402万 | -0.89% | - | 0.66 |
12/06 | 635 | 639 | 624 | 634 | -0.58% | 5,432,400 | 3234億4479万 | 0% | - | 0.66 |
12/05 | 633 | 642 | 624 | 638 | -1.34% | 6,180,600 | 3253億1540万 | +0.74% | - | 0.66 |
12/04 | 667 | 670 | 640 | 646 | -3.58% | 7,454,700 | 3297億3683万 | +2.27% | - | 0.67 |
12/03 | 658 | 679 | 655 | 670 | +4.36% | 9,856,500 | 3419億8080万 | +6.4% | - | 0.7 |