PBR
2018/05/01~2019/03/25
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 |
03/25 | 18,790 | 18,790 | 18,590 | 18,590 | -2.47% | 26 | - | +1.21% | - | - |
03/18 | 19,060 | 19,060 | 19,060 | 19,060 | +0.79% | 1 | - | +4.2% | - | - |
03/14 | 18,910 | 18,910 | 18,910 | 18,910 | -0.47% | 1 | - | +3.61% | - | - |
03/12 | 18,900 | 19,000 | 18,900 | 19,000 | +0.74% | 4 | - | +4.25% | - | - |
03/11 | 18,860 | 18,860 | 18,860 | 18,860 | +0.21% | 1 | - | +3.68% | - | - |
03/05 | 18,800 | 18,820 | 18,800 | 18,820 | -1.57% | 3 | - | +3.62% | - | - |
03/04 | 19,120 | 19,120 | 19,120 | 19,120 | +1.49% | 3 | - | +5.3% | - | - |
02/25 | 18,840 | 18,840 | 18,840 | 18,840 | +0.53% | 1 | - | +3.92% | - | - |
02/19 | 18,720 | 18,740 | 18,720 | 18,740 | +1.35% | 2 | - | +3.52% | - | - |
02/18 | 18,490 | 18,490 | 18,490 | 18,490 | +1.32% | 50 | - | +2.27% | - | - |
02/15 | 18,250 | 18,250 | 18,250 | 18,250 | -0.05% | 1 | - | +1.08% | - | - |
02/14 | 18,260 | 18,260 | 18,260 | 18,260 | -0.33% | 60 | - | +1.24% | - | - |
02/06 | 18,320 | 18,320 | 18,320 | 18,320 | +0.11% | 60 | - | +1.78% | - | - |
02/05 | 18,300 | 18,300 | 18,300 | 18,300 | +0.22% | 1 | - | +1.83% | - | - |
02/04 | 18,260 | 18,260 | 18,260 | 18,260 | +1.67% | 3 | - | +1.85% | - | - |
01/30 | 17,960 | 17,960 | 17,960 | 17,960 | -0.06% | 2 | - | +0.38% | - | - |
01/29 | 17,970 | 17,970 | 17,970 | 17,970 | -0.22% | 1 | - | +0.54% | - | - |
01/25 | 18,010 | 18,010 | 18,010 | 18,010 | -0.72% | 70 | - | +0.8% | - | - |
01/21 | 18,210 | 18,210 | 18,140 | 18,140 | -0.27% | 2 | - | +1.55% | - | - |
01/18 | 18,190 | 18,190 | 18,190 | 18,190 | +0.39% | 152 | - | +1.89% | - | - |
01/17 | 18,090 | 18,120 | 18,090 | 18,120 | +0.17% | 7 | - | +1.62% | - | - |
01/16 | 18,090 | 18,090 | 18,090 | 18,090 | -0.11% | 1 | - | +1.53% | - | - |
01/08 | 18,070 | 18,110 | 18,070 | 18,110 | 0% | 7 | - | +1.67% | - | - |
01/07 | 18,170 | 18,170 | 18,110 | 18,110 | +8.64% | 6 | - | +1.62% | - | - |
2018 |
12/26 | 17,100 | 17,100 | 16,670 | 16,670 | -0.12% | 226 | - | -6.6% | - | - |
12/25 | 16,910 | 16,910 | 16,690 | 16,690 | -7.59% | 9 | - | -6.92% | - | - |
12/20 | 18,060 | 18,060 | 18,060 | 18,060 | -1.15% | 1 | - | +0.22% | - | - |
12/17 | 18,200 | 18,270 | 18,200 | 18,270 | +0.77% | 7 | - | +1.19% | - | - |
12/06 | 18,130 | 18,130 | 18,130 | 18,130 | -0.17% | 1 | - | +0.19% | - | - |
12/05 | 17,920 | 18,160 | 17,920 | 18,160 | -2.68% | 4 | - | +0.11% | - | - |
12/04 | 18,660 | 18,660 | 18,660 | 18,660 | +1.08% | 3 | - | +2.66% | - | - |
11/26 | 18,460 | 18,460 | 18,460 | 18,460 | +1.76% | 2 | - | +1.48% | - | - |
11/21 | 18,140 | 18,140 | 18,140 | 18,140 | -0.17% | 1 | - | -0.37% | - | - |
11/19 | 18,170 | 18,170 | 18,170 | 18,170 | +1.68% | 1 | - | -0.35% | - | - |
11/14 | 17,870 | 17,870 | 17,870 | 17,870 | +0.56% | 1 | - | -2.15% | - | - |
11/09 | 17,770 | 17,770 | 17,770 | 17,770 | +2.3% | 1 | - | -2.87% | - | - |
11/05 | 17,370 | 17,370 | 17,370 | 17,370 | -1.36% | 1 | - | -5.2% | - | - |
11/02 | 17,610 | 17,610 | 17,610 | 17,610 | +2.32% | 3 | - | -4.08% | - | - |
10/25 | 17,180 | 17,210 | 17,180 | 17,210 | -0.86% | 6 | - | -6.3% | - | - |
10/24 | 17,360 | 17,360 | 17,360 | 17,360 | -0.69% | 1 | - | -5.64% | - | - |
10/23 | 17,520 | 17,520 | 17,480 | 17,480 | -1.91% | 3 | - | -5.1% | - | - |
10/19 | 18,020 | 18,020 | 17,820 | 17,820 | -0.72% | 10 | - | -3.36% | - | - |
10/18 | 17,800 | 17,950 | 17,800 | 17,950 | +0.67% | 2 | - | -2.69% | - | - |
10/17 | 17,750 | 17,830 | 17,750 | 17,830 | +0.96% | 2 | - | -3.34% | - | - |
10/16 | 17,580 | 17,660 | 17,580 | 17,660 | -0.84% | 5 | - | -4.27% | - | - |
10/15 | 17,870 | 17,870 | 17,810 | 17,810 | -0.72% | 2 | - | -3.51% | - | - |
10/12 | 17,970 | 17,970 | 17,940 | 17,940 | -2.23% | 4 | - | -2.82% | - | - |
10/11 | 18,350 | 18,350 | 18,350 | 18,350 | -2.13% | 1 | - | -0.56% | - | - |
10/10 | 18,750 | 18,750 | 18,750 | 18,750 | 0% | 5 | - | +1.66% | - | - |
10/04 | 18,750 | 18,750 | 18,750 | 18,750 | -0.85% | 2 | - | +1.81% | - | - |
10/03 | 18,920 | 18,940 | 18,910 | 18,910 | -0.26% | 3 | - | +2.81% | - | - |
10/01 | 19,020 | 19,020 | 18,960 | 18,960 | -1.51% | 70 | - | +3.25% | - | - |
09/28 | 18,850 | 19,250 | 18,850 | 19,250 | 0% | 28 | - | +4.94% | - | - |
09/27 | 19,270 | 19,290 | 19,250 | 19,250 | +0.94% | 70 | - | +5.15% | - | - |
09/26 | 19,160 | 19,160 | 19,070 | 19,070 | +0.37% | 2 | - | +4.36% | - | - |
09/25 | 19,000 | 19,000 | 19,000 | 19,000 | +0.58% | 5 | - | +4.19% | - | - |
09/21 | 18,890 | 18,890 | 18,890 | 18,890 | +0.43% | 16 | - | +3.87% | - | - |
09/20 | 18,810 | 18,810 | 18,810 | 18,810 | -0.42% | 1 | - | +3.73% | - | - |
09/19 | 18,880 | 18,890 | 18,790 | 18,890 | +1.02% | 84 | - | +4.38% | - | - |
09/18 | 18,200 | 18,700 | 18,200 | 18,700 | +1.52% | 7 | - | +3.5% | - | - |
09/14 | 18,420 | 18,420 | 18,420 | 18,420 | +0.6% | 1 | - | +2.11% | - | - |
09/13 | 18,050 | 18,340 | 18,050 | 18,310 | +2.63% | 7 | - | +1.5% | - | - |
09/05 | 17,840 | 17,840 | 17,840 | 17,840 | -0.5% | 1 | - | -1.22% | - | - |
09/04 | 17,930 | 17,930 | 17,930 | 17,930 | +0.06% | 1 | - | -0.92% | - | - |
09/03 | 17,920 | 17,920 | 17,920 | 17,920 | -0.28% | 4 | - | -1.29% | - | - |
08/31 | 17,950 | 17,970 | 17,950 | 17,970 | -0.06% | 3 | - | -1.35% | - | - |
08/29 | 17,980 | 17,980 | 17,980 | 17,980 | 0% | 3 | - | -1.66% | - | - |
08/28 | 18,000 | 18,000 | 17,980 | 17,980 | +0.67% | 3 | - | -2% | - | - |
08/27 | 17,860 | 17,860 | 17,860 | 17,860 | -0.17% | 5 | - | -2.94% | - | - |
08/17 | 17,890 | 17,890 | 17,890 | 17,890 | 0% | 1 | - | -2.96% | - | - |
08/14 | 17,890 | 17,890 | 17,890 | 17,890 | +0.68% | 5 | - | -3.09% | - | - |
08/13 | 17,770 | 17,770 | 17,770 | 17,770 | -1.77% | 3 | - | -3.86% | - | - |
08/10 | 18,090 | 18,090 | 18,090 | 18,090 | +0.17% | 1 | - | -2.25% | - | - |
08/09 | 18,060 | 18,060 | 18,060 | 18,060 | -0.77% | 1 | - | -2.44% | - | - |
08/08 | 18,200 | 18,200 | 18,200 | 18,200 | +0.28% | 5 | - | -1.73% | - | - |
08/03 | 18,220 | 18,220 | 18,150 | 18,150 | -1.73% | 4 | - | -2.04% | - | - |
07/31 | 18,500 | 18,500 | 18,420 | 18,470 | +0.71% | 56 | - | -0.29% | - | - |
07/19 | 18,320 | 18,340 | 18,320 | 18,340 | -0.38% | 6 | - | -0.91% | - | - |
07/18 | 18,410 | 18,410 | 18,410 | 18,410 | +1.54% | 50 | - | -0.41% | - | - |
07/17 | 17,940 | 18,130 | 17,940 | 18,130 | +2.2% | 6 | - | -1.78% | - | - |
07/13 | 17,700 | 17,740 | 17,700 | 17,740 | +0.91% | 6 | - | -3.83% | - | - |
07/11 | 17,740 | 17,740 | 17,580 | 17,580 | -2.01% | 3 | - | -4.68% | - | - |
07/10 | 18,140 | 18,140 | 17,940 | 17,940 | -1.1% | 9 | - | -2.77% | - | - |
07/05 | 18,140 | 18,140 | 18,140 | 18,140 | +0.78% | 1 | - | -1.57% | - | - |
07/03 | 18,000 | 18,000 | 18,000 | 18,000 | -2.17% | 5 | - | -2.17% | - | - |
07/02 | 18,450 | 18,450 | 18,400 | 18,400 | -2.39% | 6 | - | +0.13% | - | - |
06/29 | 18,850 | 18,850 | 18,850 | 18,850 | +0.64% | 20 | - | +2.94% | - | - |
06/28 | 18,730 | 18,730 | 18,730 | 18,730 | -3.35% | 1 | - | +2.62% | - | - |
06/19 | 19,180 | 19,380 | 19,180 | 19,380 | -0.41% | 14 | - | +6.57% | - | - |
06/18 | 19,460 | 19,460 | 19,460 | 19,460 | -1.07% | 5 | - | +7.42% | - | - |
06/15 | 19,740 | 19,740 | 19,670 | 19,670 | +0.61% | 26 | - | +9.11% | - | - |
06/14 | 19,440 | 19,550 | 19,440 | 19,550 | +1.14% | 15 | - | +9.04% | - | - |
06/13 | 19,330 | 19,330 | 19,330 | 19,330 | +3.31% | 1 | - | +8.34% | - | - |
05/28 | 18,710 | 18,710 | 18,710 | 18,710 | +1.14% | 1 | - | +5.29% | - | - |
05/18 | 18,500 | 18,500 | 18,500 | 18,500 | 0% | 39 | - | +4.28% | - | - |
05/15 | 18,440 | 18,500 | 18,440 | 18,500 | +0.98% | 2 | - | +4.37% | - | - |
05/14 | 18,320 | 18,320 | 18,320 | 18,320 | +0.55% | 1 | - | +3.53% | - | - |
05/09 | 18,220 | 18,220 | 18,220 | 18,220 | -0.38% | 20 | - | +2.88% | - | - |
05/02 | 18,290 | 18,290 | 18,290 | 18,290 | -0.54% | 1 | - | +3.14% | - | - |
05/01 | 18,390 | 18,390 | 18,390 | 18,390 | +1.83% | 1 | - | +3.51% | - | - |