PBR
2018/07/18~2019/02/21
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 |
02/21 | 22,310 | 22,310 | 22,310 | 22,310 | -0.49% | 50 | - | +2.19% | - | - |
02/20 | 22,350 | 22,420 | 22,350 | 22,420 | +0.58% | 2 | - | +2.81% | - | - |
02/19 | 22,290 | 22,290 | 22,290 | 22,290 | +0.41% | 2 | - | +2.34% | - | - |
02/18 | 22,200 | 22,200 | 22,200 | 22,200 | +1.51% | 10 | - | +1.98% | - | - |
02/15 | 21,720 | 21,870 | 21,720 | 21,870 | -0.41% | 309 | - | +0.62% | - | - |
02/14 | 21,960 | 21,960 | 21,960 | 21,960 | +0.5% | 30 | - | +1.14% | - | - |
02/13 | 21,850 | 21,850 | 21,850 | 21,850 | +0.14% | 2 | - | +0.88% | - | - |
02/12 | 21,370 | 21,820 | 21,370 | 21,820 | +2.73% | 5 | - | +0.94% | - | - |
02/08 | 21,350 | 21,350 | 21,200 | 21,240 | -1.67% | 522 | - | -1.65% | - | - |
02/07 | 21,700 | 21,700 | 21,600 | 21,600 | -1.64% | 2 | - | +0.25% | - | - |
02/06 | 22,100 | 22,100 | 21,960 | 21,960 | +0.41% | 242 | - | +2.23% | - | - |
02/05 | 22,350 | 22,350 | 21,870 | 21,870 | -2.02% | 1,794 | - | +1.87% | - | - |
02/04 | 21,970 | 22,350 | 21,970 | 22,320 | +2.1% | 142 | - | +3.98% | - | - |
02/01 | 21,860 | 21,860 | 21,860 | 21,860 | +1.3% | 500 | - | +1.83% | - | - |
01/31 | 21,580 | 21,620 | 21,350 | 21,580 | -0.19% | 971 | - | +0.24% | - | - |
01/30 | 21,630 | 21,630 | 21,520 | 21,620 | +1.03% | 694 | - | +0.01% | - | - |
01/29 | 21,420 | 21,420 | 21,400 | 21,400 | -0.93% | 501 | - | -1.35% | - | - |
01/28 | 21,610 | 21,610 | 21,600 | 21,600 | -0.78% | 2 | - | -0.73% | - | - |
01/25 | 21,770 | 21,770 | 21,770 | 21,770 | -0.09% | 4 | - | -0.26% | - | - |
01/24 | 21,570 | 21,790 | 21,570 | 21,790 | +0.18% | 15 | - | -0.48% | - | - |
01/23 | 21,650 | 21,750 | 21,650 | 21,750 | -0.23% | 1,000 | - | -1.12% | - | - |
01/22 | 22,000 | 22,000 | 21,800 | 21,800 | -0.5% | 2 | - | -1.41% | - | - |
01/18 | 21,670 | 21,910 | 21,670 | 21,910 | +2.38% | 3 | - | -1.46% | - | - |
01/16 | 21,400 | 21,400 | 21,400 | 21,400 | -0.93% | 1 | - | -4.21% | - | - |
01/15 | 21,430 | 21,630 | 21,420 | 21,600 | -0.55% | 111 | - | -3.79% | - | - |
01/11 | 21,840 | 21,840 | 21,720 | 21,720 | -0.05% | 501 | - | -3.61% | - | - |
01/10 | 21,770 | 21,770 | 21,730 | 21,730 | -1.14% | 76 | - | -3.91% | - | - |
01/09 | 22,040 | 22,040 | 21,980 | 21,980 | +2.81% | 12 | - | -3.13% | - | - |
01/08 | 21,360 | 21,380 | 21,120 | 21,380 | +0.33% | 20 | - | -6.08% | - | - |
01/07 | 21,120 | 21,310 | 21,120 | 21,310 | +3.35% | 36 | - | -6.85% | - | - |
01/04 | 20,610 | 20,650 | 20,520 | 20,620 | -0.82% | 511 | - | -10.35% | - | - |
2018 |
12/28 | 21,000 | 21,000 | 20,710 | 20,790 | -2.44% | 39 | - | -10.2% | - | - |
12/27 | 21,320 | 21,320 | 21,310 | 21,310 | +6.6% | 16 | - | -8.44% | - | - |
12/26 | 19,990 | 19,990 | 19,990 | 19,990 | 0% | 5 | - | -14.52% | - | - |
12/25 | 21,600 | 21,600 | 19,990 | 19,990 | -7.45% | 200 | - | -15.03% | - | - |
12/21 | 21,660 | 21,660 | 21,600 | 21,600 | -0.92% | 50 | - | -8.7% | - | - |
12/20 | 21,800 | 21,800 | 21,800 | 21,800 | -2.55% | 4 | - | -8.15% | - | - |
12/19 | 22,160 | 22,370 | 22,110 | 22,370 | -4.4% | 7 | - | -5.95% | - | - |
12/17 | 23,390 | 23,400 | 23,390 | 23,400 | -1.72% | 5 | - | -1.73% | - | - |
12/14 | 23,810 | 23,810 | 23,810 | 23,810 | +1.28% | 1 | - | +0.02% | - | - |
12/13 | 23,510 | 23,510 | 23,510 | 23,510 | +2.17% | 1 | - | -1.29% | - | - |
12/11 | 23,010 | 23,010 | 23,010 | 23,010 | -1.37% | 1 | - | -3.51% | - | - |
12/10 | 23,330 | 23,330 | 23,330 | 23,330 | -0.68% | 6 | - | -2.46% | - | - |
12/06 | 23,640 | 23,640 | 23,490 | 23,490 | -3.41% | 3 | - | -1.96% | - | - |
12/05 | 24,320 | 24,320 | 24,320 | 24,320 | -1.14% | 1 | - | +1.39% | - | - |
12/04 | 24,600 | 24,600 | 24,600 | 24,600 | -1.13% | 1 | - | +2.57% | - | - |
12/03 | 24,870 | 24,880 | 24,870 | 24,880 | +1.22% | 3 | - | +3.7% | - | - |
11/30 | 24,210 | 24,580 | 24,210 | 24,580 | +1.74% | 12 | - | +2.37% | - | - |
11/29 | 24,160 | 24,160 | 24,160 | 24,160 | +2.03% | 1 | - | +0.49% | - | - |
11/28 | 23,680 | 23,680 | 23,680 | 23,680 | -0.13% | 20 | - | -1.91% | - | - |
11/26 | 23,710 | 23,710 | 23,710 | 23,710 | +0.34% | 1 | - | -2.23% | - | - |
11/19 | 23,630 | 23,630 | 23,630 | 23,630 | -0.96% | 4 | - | -2.97% | - | - |
11/16 | 23,860 | 23,860 | 23,860 | 23,860 | -1.28% | 1 | - | -2.45% | - | - |
11/13 | 24,170 | 24,170 | 24,170 | 24,170 | -1.02% | 1 | - | -1.56% | - | - |
11/09 | 24,410 | 24,420 | 24,410 | 24,420 | +0.25% | 17 | - | -0.75% | - | - |
11/08 | 24,360 | 24,360 | 24,360 | 24,360 | +1.92% | 1 | - | -1% | - | - |
11/07 | 24,020 | 24,030 | 23,900 | 23,900 | -0.71% | 16 | - | -2.91% | - | - |
11/06 | 23,590 | 24,070 | 23,590 | 24,070 | +2.38% | 14 | - | -2.3% | - | - |
11/05 | 23,560 | 23,560 | 23,510 | 23,510 | +0.9% | 2 | - | -4.58% | - | - |
11/01 | 23,610 | 23,610 | 23,300 | 23,300 | -0.85% | 13 | - | -5.47% | - | - |
10/31 | 23,500 | 23,500 | 23,500 | 23,500 | +1.78% | 2 | - | -4.72% | - | - |
10/30 | 23,000 | 23,090 | 23,000 | 23,090 | +0.22% | 5 | - | -6.36% | - | - |
10/26 | 23,410 | 23,410 | 23,040 | 23,040 | -0.78% | 44 | - | -6.56% | - | - |
10/25 | 23,400 | 23,400 | 23,220 | 23,220 | -3.65% | 63 | - | -5.86% | - | - |
10/24 | 23,970 | 24,100 | 23,890 | 24,100 | -0.7% | 9 | - | -2.3% | - | - |
10/23 | 24,330 | 24,330 | 24,270 | 24,270 | -1.94% | 11 | - | -1.48% | - | - |
10/17 | 24,660 | 24,750 | 24,660 | 24,750 | +1.56% | 45 | - | +0.65% | - | - |
10/16 | 24,370 | 24,370 | 24,370 | 24,370 | +0.79% | 1 | - | -0.69% | - | - |
10/15 | 24,180 | 24,180 | 24,180 | 24,180 | -0.33% | 5 | - | -1.31% | - | - |
10/12 | 24,310 | 24,310 | 24,260 | 24,260 | -2.22% | 41 | - | -0.87% | - | - |
10/11 | 24,810 | 24,810 | 24,810 | 24,810 | -1.98% | 5 | - | +1.46% | - | - |
10/10 | 25,300 | 25,310 | 25,220 | 25,310 | -0.32% | 16 | - | +3.71% | - | - |
10/09 | 25,720 | 25,720 | 25,390 | 25,390 | -4.66% | 3 | - | +4.3% | - | - |
10/03 | 26,550 | 26,630 | 26,550 | 26,630 | +0.87% | 17 | - | +9.65% | - | - |
10/02 | 26,490 | 26,490 | 26,340 | 26,400 | +0.46% | 56 | - | +9.17% | - | - |
10/01 | 26,200 | 26,280 | 26,200 | 26,280 | -0.08% | 8 | - | +9.13% | - | - |
09/28 | 26,200 | 26,340 | 26,200 | 26,300 | +0.54% | 3 | - | +9.61% | - | - |
09/27 | 25,830 | 26,160 | 25,830 | 26,160 | +2.59% | 3 | - | +9.54% | - | - |
09/25 | 25,480 | 25,500 | 25,440 | 25,500 | +4.17% | 4 | - | +7.29% | - | - |
09/18 | 24,370 | 24,480 | 24,370 | 24,480 | -0.49% | 18 | - | +3.44% | - | - |
09/14 | 24,600 | 24,600 | 24,600 | 24,600 | +0.82% | 1 | - | +4.12% | - | - |
09/13 | 24,400 | 24,400 | 24,400 | 24,400 | +1.24% | 1 | - | +3.48% | - | - |
09/11 | 24,100 | 24,100 | 24,100 | 24,100 | +1.47% | 1 | - | +2.58% | - | - |
09/03 | 23,750 | 23,750 | 23,750 | 23,750 | +0.08% | 2 | - | +1.31% | - | - |
08/28 | 23,730 | 23,730 | 23,730 | 23,730 | +1.85% | 1 | - | +1.36% | - | - |
08/23 | 23,300 | 23,300 | 23,300 | 23,300 | +0.91% | 1 | - | -0.33% | - | - |
08/21 | 23,090 | 23,090 | 23,090 | 23,090 | -0.69% | 100 | - | -1.21% | - | - |
08/20 | 23,250 | 23,250 | 23,250 | 23,250 | -0.21% | 1 | - | -0.58% | - | - |
08/17 | 23,280 | 23,300 | 23,280 | 23,300 | +0.13% | 2 | - | -0.3% | - | - |
08/15 | 23,170 | 23,270 | 23,170 | 23,270 | +0.43% | 43 | - | -0.4% | - | - |
08/13 | 23,170 | 23,170 | 23,170 | 23,170 | -1.28% | 29 | - | -0.8% | - | - |
08/09 | 23,470 | 23,470 | 23,470 | 23,470 | +0.26% | 1 | - | +0.55% | - | - |
07/31 | 23,410 | 23,410 | 23,410 | 23,410 | -0.13% | 1 | - | +0.42% | - | - |
07/30 | 23,510 | 23,560 | 23,440 | 23,440 | -1.51% | 23 | - | +0.69% | - | - |
07/27 | 23,810 | 23,810 | 23,800 | 23,800 | +0.89% | 3 | - | +2.36% | - | - |
07/26 | 23,610 | 23,610 | 23,490 | 23,590 | -0.88% | 2,831 | - | +1.67% | - | - |
07/24 | 23,800 | 23,800 | 23,800 | 23,800 | -0.63% | 44 | - | +2.79% | - | - |
07/23 | 23,900 | 23,950 | 23,900 | 23,950 | -0.33% | 7 | - | +3.63% | - | - |
07/19 | 24,030 | 24,030 | 24,030 | 24,030 | +0.63% | 4 | - | +4.14% | - | - |
07/18 | 23,900 | 23,900 | 23,880 | 23,880 | -0.79% | 11 | - | +3.7% | - | - |