PBR
2018/09/13~2019/02/14
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 |
02/14 | 21,170 | 21,210 | 21,140 | 21,140 | -0.05% | 282 | - | +2.27% | - | - |
02/13 | 21,040 | 21,200 | 21,020 | 21,150 | +1.24% | 653 | - | +2.5% | - | - |
02/12 | 20,770 | 20,890 | 20,510 | 20,890 | +2.7% | 562 | - | +1.44% | - | - |
02/08 | 20,490 | 20,490 | 20,340 | 20,340 | -2.02% | 379 | - | -0.96% | - | - |
02/07 | 20,920 | 20,920 | 20,690 | 20,760 | -0.57% | 142 | - | +1.12% | - | - |
02/06 | 20,930 | 20,930 | 20,880 | 20,880 | +0.05% | 455 | - | +1.79% | - | - |
02/05 | 20,990 | 21,000 | 20,850 | 20,870 | -0.05% | 96 | - | +2% | - | - |
02/04 | 20,830 | 20,890 | 20,830 | 20,880 | +0.58% | 595 | - | +2.36% | - | - |
02/01 | 20,800 | 20,900 | 20,760 | 20,760 | -0.05% | 891 | - | +1.88% | - | - |
01/31 | 20,890 | 20,890 | 20,770 | 20,770 | +0.83% | 496 | - | +1.97% | - | - |
01/30 | 20,730 | 20,730 | 20,590 | 20,600 | -0.24% | 440 | - | +1.06% | - | - |
01/29 | 20,560 | 20,670 | 20,420 | 20,650 | -0.05% | 547 | - | +1.17% | - | - |
01/28 | 20,980 | 20,980 | 20,640 | 20,660 | -0.72% | 118 | - | +1.01% | - | - |
01/25 | 20,710 | 20,810 | 20,710 | 20,810 | +1.07% | 264 | - | +1.55% | - | - |
01/24 | 20,550 | 20,590 | 20,550 | 20,590 | -0.15% | 105 | - | +0.24% | - | - |
01/23 | 20,460 | 20,650 | 20,460 | 20,620 | +0.05% | 17 | - | +0.16% | - | - |
01/22 | 20,800 | 20,800 | 20,590 | 20,610 | -0.63% | 217 | - | -0.03% | - | - |
01/21 | 20,890 | 20,890 | 20,700 | 20,740 | +0.34% | 862 | - | +0.44% | - | - |
01/18 | 20,480 | 20,690 | 20,480 | 20,670 | +1.37% | 421 | - | -0.12% | - | - |
01/17 | 20,420 | 20,420 | 20,390 | 20,390 | -0.24% | 105 | - | -1.66% | - | - |
01/16 | 20,600 | 20,600 | 20,430 | 20,440 | -0.63% | 762 | - | -1.74% | - | - |
01/15 | 20,480 | 20,570 | 20,480 | 20,570 | +0.88% | 127 | - | -1.46% | - | - |
01/11 | 20,350 | 20,390 | 20,350 | 20,390 | +1.19% | 14 | - | -2.74% | - | - |
01/10 | 20,440 | 20,440 | 20,150 | 20,150 | -1.47% | 370 | - | -4.28% | - | - |
01/09 | 20,480 | 20,500 | 20,450 | 20,450 | +1.04% | 24 | - | -3.28% | - | - |
01/08 | 20,180 | 20,330 | 20,160 | 20,240 | +0.75% | 3,319 | - | -4.62% | - | - |
01/07 | 20,090 | 20,260 | 20,070 | 20,090 | +3.08% | 7,217 | - | -5.67% | - | - |
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% | - | - |