PBR
2018/08/07~2019/01/04
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 |
01/04 | 19,160 | 19,540 | 18,990 | 19,490 | -3.32% | 6,925 | - | -8.81% | - | - |
2018 |
12/28 | 20,130 | 20,320 | 20,130 | 20,160 | -0.84% | 7,123 | - | -6.11% | - | - |
12/27 | 20,300 | 20,340 | 20,080 | 20,330 | +3.94% | 21,606 | - | -5.59% | - | - |
12/26 | 19,490 | 19,670 | 19,160 | 19,560 | +1.24% | 20,849 | - | -9.41% | - | - |
12/25 | 19,700 | 19,700 | 19,290 | 19,320 | -4.97% | 30,082 | - | -10.91% | - | - |
12/21 | 20,500 | 20,580 | 20,200 | 20,330 | -1.12% | 1,351 | - | -6.7% | - | - |
12/20 | 20,920 | 20,980 | 20,460 | 20,560 | -2.93% | 715 | - | -5.93% | - | - |
12/19 | 21,280 | 21,320 | 21,080 | 21,180 | -0.47% | 1,825 | - | -3.35% | - | - |
12/18 | 21,410 | 21,500 | 21,280 | 21,280 | -2.07% | 2,654 | - | -3.04% | - | - |
12/17 | 21,590 | 21,730 | 21,580 | 21,730 | +0.65% | 73 | - | -1.2% | - | - |
12/14 | 21,850 | 21,850 | 21,590 | 21,590 | -1.95% | 1,124 | - | -1.98% | - | - |
12/13 | 22,010 | 22,300 | 22,010 | 22,020 | +1.01% | 104 | - | -0.22% | - | - |
12/12 | 21,510 | 21,800 | 21,510 | 21,800 | +2.16% | 334 | - | -1.26% | - | - |
12/11 | 21,460 | 21,460 | 21,270 | 21,340 | -0.42% | 859 | - | -3.43% | - | - |
12/10 | 21,440 | 21,490 | 21,380 | 21,430 | -1.97% | 659 | - | -3.17% | - | - |
12/07 | 21,810 | 21,900 | 21,800 | 21,860 | +0.83% | 521 | - | -1.41% | - | - |
12/06 | 21,940 | 21,940 | 21,550 | 21,680 | -1.86% | 287 | - | -2.21% | - | - |
12/05 | 21,930 | 22,110 | 21,930 | 22,090 | -0.67% | 99 | - | -0.44% | - | - |
12/04 | 22,780 | 22,780 | 22,240 | 22,240 | -2.37% | 234 | - | +0.32% | - | - |
12/03 | 22,880 | 22,880 | 22,780 | 22,780 | +0.98% | 1,246 | - | +2.92% | - | - |
11/30 | 22,540 | 22,560 | 22,540 | 22,560 | +0.45% | 120 | - | +2.21% | - | - |
11/29 | 22,580 | 22,580 | 22,440 | 22,460 | +0.36% | 135 | - | +1.97% | - | - |
11/28 | 22,260 | 22,410 | 22,260 | 22,380 | +0.99% | 152 | - | +1.63% | - | - |
11/27 | 22,190 | 22,200 | 22,090 | 22,160 | +0.59% | 75 | - | +0.66% | - | - |
11/26 | 21,870 | 22,030 | 21,850 | 22,030 | +0.59% | 1,630 | - | -0.05% | - | - |
11/22 | 21,820 | 21,900 | 21,750 | 21,900 | +0.74% | 1,670 | - | -0.76% | - | - |
11/21 | 21,430 | 21,740 | 21,430 | 21,740 | -0.05% | 4,630 | - | -1.65% | - | - |
11/20 | 21,890 | 21,890 | 21,750 | 21,750 | -0.91% | 80 | - | -1.83% | - | - |
11/19 | 21,820 | 22,030 | 21,820 | 21,950 | +0.27% | 113 | - | -1.1% | - | - |
11/16 | 21,900 | 21,970 | 21,880 | 21,890 | -0.41% | 114 | - | -1.46% | - | - |
11/15 | 21,840 | 21,980 | 21,840 | 21,980 | -0.18% | 177 | - | -1.23% | - | - |
11/14 | 22,040 | 22,100 | 21,990 | 22,020 | 0% | 1,713 | - | -1.18% | - | - |
11/13 | 21,970 | 22,020 | 21,700 | 22,020 | -2% | 7,833 | - | -1.48% | - | - |
11/12 | 22,450 | 22,490 | 22,450 | 22,470 | -0.09% | 16 | - | +0.24% | - | - |
11/09 | 22,670 | 22,670 | 22,440 | 22,490 | -0.88% | 127 | - | +0.05% | - | - |
11/08 | 22,710 | 22,750 | 22,690 | 22,690 | +2.02% | 3,394 | - | +0.64% | - | - |
11/07 | 22,470 | 22,600 | 22,240 | 22,240 | -0.4% | 3,064 | - | -1.64% | - | - |
11/06 | 22,220 | 22,350 | 22,220 | 22,330 | +0.81% | 1,545 | - | -1.62% | - | - |
11/05 | 22,220 | 22,220 | 22,120 | 22,150 | -1.25% | 4,533 | - | -2.78% | - | - |
11/02 | 21,990 | 22,430 | 21,990 | 22,430 | +2.7% | 1,138 | - | -1.95% | - | - |
11/01 | 22,050 | 22,050 | 21,840 | 21,840 | -1.13% | 24 | - | -4.79% | - | - |
10/31 | 21,760 | 22,090 | 21,760 | 22,090 | +1.99% | 1,552 | - | -4.09% | - | - |
10/30 | 21,180 | 21,730 | 21,180 | 21,660 | +1.59% | 1,714 | - | -6.26% | - | - |
10/29 | 21,540 | 21,620 | 21,320 | 21,320 | +0.24% | 281 | - | -8.09% | - | - |
10/26 | 21,720 | 22,200 | 21,200 | 21,270 | -0.51% | 6,368 | - | -8.69% | - | - |
10/25 | 21,620 | 21,640 | 21,380 | 21,380 | -4.3% | 4,601 | - | -8.6% | - | - |
10/24 | 22,250 | 22,340 | 22,100 | 22,340 | +0.63% | 122 | - | -4.84% | - | - |
10/23 | 22,520 | 22,520 | 22,200 | 22,200 | -2.72% | 3,191 | - | -5.56% | - | - |
10/22 | 22,820 | 22,820 | 22,820 | 22,820 | +0.53% | 2,929 | - | -3.03% | - | - |
10/19 | 22,450 | 22,720 | 22,410 | 22,700 | -0.57% | 371 | - | -3.51% | - | - |
10/18 | 23,000 | 23,000 | 22,830 | 22,830 | -0.87% | 24 | - | -2.96% | - | - |
10/17 | 23,070 | 23,120 | 22,950 | 23,030 | +1.41% | 330 | - | -2.04% | - | - |
10/16 | 22,430 | 22,720 | 22,430 | 22,710 | +1.16% | 4,442 | - | -3.29% | - | - |
10/15 | 22,720 | 22,720 | 22,450 | 22,450 | -1.84% | 2,017 | - | -4.36% | - | - |
10/12 | 22,650 | 23,150 | 22,620 | 22,870 | +0.57% | 4,460 | - | -2.61% | - | - |
10/11 | 22,900 | 23,020 | 22,650 | 22,740 | -4.01% | 2,367 | - | -3.14% | - | - |
10/10 | 23,730 | 23,730 | 23,600 | 23,690 | 0% | 1,698 | - | +0.91% | - | - |
10/09 | 23,770 | 23,770 | 23,680 | 23,690 | -1.25% | 2,618 | - | +1.04% | - | - |
10/05 | 24,000 | 24,050 | 23,970 | 23,990 | -0.74% | 1,603 | - | +2.46% | - | - |
10/04 | 24,460 | 24,460 | 24,110 | 24,170 | -0.58% | 4,181 | - | +3.41% | - | - |
10/03 | 24,400 | 24,430 | 24,260 | 24,310 | -0.49% | 2,904 | - | +4.25% | - | - |
10/02 | 24,560 | 24,600 | 24,430 | 24,430 | -0.16% | 1,999 | - | +5.03% | - | - |
10/01 | 24,380 | 24,500 | 24,350 | 24,470 | +0.08% | 112 | - | +5.52% | - | - |
09/28 | 24,250 | 24,490 | 24,230 | 24,450 | +1.88% | 2,119 | - | +5.81% | - | - |
09/27 | 24,130 | 24,250 | 23,980 | 24,000 | -0.79% | 4,111 | - | +4.23% | - | - |
09/26 | 24,020 | 24,190 | 24,020 | 24,190 | +0.96% | 2,024 | - | +5.38% | - | - |
09/25 | 23,900 | 23,960 | 23,870 | 23,960 | +0.21% | 118 | - | +4.73% | - | - |
09/21 | 23,900 | 24,000 | 23,840 | 23,910 | +0.76% | 1,715 | - | +4.81% | - | - |
09/20 | 23,810 | 23,810 | 23,720 | 23,730 | +0.08% | 2,035 | - | +4.34% | - | - |
09/19 | 23,810 | 23,850 | 23,710 | 23,710 | +0.89% | 1,745 | - | +4.52% | - | - |
09/18 | 23,120 | 23,520 | 23,120 | 23,500 | +1.64% | 2,036 | - | +3.85% | - | - |
09/14 | 23,050 | 23,130 | 23,020 | 23,120 | +1.09% | 2,721 | - | +2.46% | - | - |
09/13 | 22,830 | 22,880 | 22,830 | 22,870 | +1.11% | 156 | - | +1.49% | - | - |
09/12 | 22,770 | 22,770 | 22,590 | 22,620 | -0.35% | 1,544 | - | +0.42% | - | - |
09/11 | 22,490 | 22,700 | 22,490 | 22,700 | +1.29% | 94 | - | +0.76% | - | - |
09/10 | 22,310 | 22,410 | 22,310 | 22,410 | +0.22% | 3,013 | - | -0.52% | - | - |
09/07 | 22,350 | 22,360 | 22,290 | 22,360 | -0.71% | 2,021 | - | -0.76% | - | - |
09/06 | 22,520 | 22,580 | 22,460 | 22,520 | -0.57% | 4,554 | - | -0.08% | - | - |
09/05 | 22,710 | 22,710 | 22,630 | 22,650 | -0.31% | 1,570 | - | +0.49% | - | - |
09/04 | 22,680 | 22,720 | 22,680 | 22,720 | -0.18% | 5 | - | +0.78% | - | - |
09/03 | 22,870 | 22,870 | 22,760 | 22,760 | -0.61% | 34 | - | +0.98% | - | - |
08/31 | 22,770 | 22,910 | 22,770 | 22,900 | -0.13% | 2,941 | - | +1.63% | - | - |
08/30 | 23,040 | 23,040 | 22,890 | 22,930 | +0.09% | 4,207 | - | +1.8% | - | - |
08/29 | 22,910 | 23,000 | 22,900 | 22,910 | +0.22% | 5,983 | - | +1.77% | - | - |
08/28 | 22,970 | 23,010 | 22,860 | 22,860 | +0.09% | 5,601 | - | +1.6% | - | - |
08/27 | 22,700 | 22,840 | 22,700 | 22,840 | +0.93% | 78 | - | +1.57% | - | - |
08/24 | 22,510 | 22,630 | 22,500 | 22,630 | +0.8% | 891 | - | +0.71% | - | - |
08/23 | 22,430 | 22,450 | 22,430 | 22,450 | +0.27% | 4 | - | -0.11% | - | - |
08/22 | 22,380 | 22,390 | 22,380 | 22,390 | +0.58% | 10 | - | -0.44% | - | - |
08/21 | 22,130 | 22,320 | 22,130 | 22,260 | +0.13% | 2,271 | - | -1.09% | - | - |
08/20 | 22,270 | 22,270 | 22,230 | 22,230 | -0.36% | 24 | - | -1.32% | - | - |
08/17 | 22,370 | 22,370 | 22,310 | 22,310 | +0.41% | 20 | - | -1.04% | - | - |
08/16 | 22,000 | 22,220 | 21,930 | 22,220 | 0% | 6,216 | - | -1.42% | - | - |
08/15 | 22,330 | 22,330 | 22,220 | 22,220 | -0.49% | 8 | - | -1.36% | - | - |
08/14 | 22,110 | 22,330 | 22,110 | 22,330 | +1.82% | 4,507 | - | -0.89% | - | - |
08/13 | 22,170 | 22,170 | 21,900 | 21,930 | -1.75% | 309 | - | -2.62% | - | - |
08/10 | 22,500 | 22,510 | 22,300 | 22,320 | -1.59% | 5,383 | - | -0.88% | - | - |
08/09 | 22,630 | 22,680 | 22,550 | 22,680 | +0.04% | 32 | - | +0.84% | - | - |
08/08 | 22,670 | 22,800 | 22,650 | 22,670 | -0.04% | 1,520 | - | +0.96% | - | - |
08/07 | 22,610 | 22,680 | 22,610 | 22,680 | +0.67% | 21 | - | +1.13% | - | - |