PBR
2018/12/13~2019/05/21
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 |
05/21 | 1,350 | 1,365 | 1,349 | 1,355 | -1.24% | 1,680 | - | -6.23% | - | - |
05/20 | 1,361 | 1,372 | 1,357 | 1,372 | +1.11% | 2,050 | - | -5.38% | - | - |
05/17 | 1,377 | 1,384 | 1,350 | 1,357 | -0.95% | 6,170 | - | -6.74% | - | - |
05/16 | 1,377 | 1,377 | 1,368 | 1,370 | -1.01% | 2,240 | - | -6.1% | - | - |
05/15 | 1,380 | 1,395 | 1,367 | 1,384 | +0.44% | 4,410 | - | -5.4% | - | - |
05/14 | 1,348 | 1,378 | 1,325 | 1,378 | +0.07% | 6,280 | - | -6% | - | - |
05/13 | 1,375 | 1,390 | 1,375 | 1,377 | -0.36% | 4,320 | - | -6.26% | - | - |
05/10 | 1,389 | 1,429 | 1,372 | 1,382 | -2.33% | 7,220 | - | -6.11% | - | - |
05/09 | 1,419 | 1,419 | 1,400 | 1,415 | -0.91% | 4,120 | - | -3.94% | - | - |
05/08 | 1,420 | 1,430 | 1,416 | 1,428 | -1.24% | 6,980 | - | -3.12% | - | - |
05/07 | 1,441 | 1,446 | 1,434 | 1,446 | -1.7% | 5,860 | - | -1.83% | - | - |
04/26 | 1,465 | 1,484 | 1,455 | 1,471 | -1.61% | 3,080 | - | -0.07% | - | - |
04/25 | 1,485 | 1,495 | 1,481 | 1,495 | +0.4% | 1,370 | - | +1.63% | - | - |
04/24 | 1,497 | 1,500 | 1,489 | 1,489 | +0.34% | 2,030 | - | +1.22% | - | - |
04/23 | 1,500 | 1,500 | 1,483 | 1,484 | -0.07% | 3,060 | - | +0.95% | - | - |
04/22 | 1,508 | 1,510 | 1,485 | 1,485 | -0.87% | 2,880 | - | +1.02% | - | - |
04/19 | 1,505 | 1,508 | 1,498 | 1,498 | -0.07% | 5,090 | - | +1.97% | - | - |
04/18 | 1,506 | 1,509 | 1,499 | 1,499 | +0.13% | 1,480 | - | +2.25% | - | - |
04/17 | 1,500 | 1,508 | 1,491 | 1,497 | -0.07% | 3,400 | - | +2.25% | - | - |
04/16 | 1,498 | 1,500 | 1,479 | 1,498 | +0.2% | 4,130 | - | +2.46% | - | - |
04/15 | 1,499 | 1,503 | 1,486 | 1,495 | -0.33% | 5,370 | - | +2.54% | - | - |
04/12 | 1,489 | 1,500 | 1,483 | 1,500 | +1.08% | 6,460 | - | +3.16% | - | - |
04/11 | 1,485 | 1,495 | 1,484 | 1,484 | -0.4% | 4,220 | - | +2.2% | - | - |
04/10 | 1,485 | 1,492 | 1,473 | 1,490 | +0.34% | 1,680 | - | +2.69% | - | - |
04/09 | 1,481 | 1,485 | 1,481 | 1,485 | +0.27% | 2,250 | - | +2.48% | - | - |
04/08 | 1,499 | 1,499 | 1,473 | 1,481 | -0.27% | 5,670 | - | +2.21% | - | - |
04/05 | 1,472 | 1,489 | 1,470 | 1,485 | +1.37% | 3,000 | - | +2.63% | - | - |
04/04 | 1,477 | 1,477 | 1,465 | 1,465 | +0.27% | 4,390 | - | +1.31% | - | - |
04/03 | 1,463 | 1,469 | 1,459 | 1,461 | -0.27% | 4,000 | - | +1.04% | - | - |
04/02 | 1,480 | 1,480 | 1,458 | 1,465 | +0.34% | 7,560 | - | +1.31% | - | - |
04/01 | 1,447 | 1,472 | 1,447 | 1,460 | +1.88% | 9,700 | - | +1.04% | - | - |
03/29 | 1,401 | 1,436 | 1,401 | 1,433 | +1.56% | 4,000 | - | -0.76% | - | - |
03/28 | 1,425 | 1,429 | 1,407 | 1,411 | -1.88% | 2,830 | - | -2.29% | - | - |
03/27 | 1,425 | 1,439 | 1,421 | 1,438 | +1.13% | 1,000 | - | -0.42% | - | - |
03/26 | 1,418 | 1,427 | 1,414 | 1,422 | +0.78% | 8,440 | - | -1.46% | - | - |
03/25 | 1,407 | 1,430 | 1,400 | 1,411 | -3.09% | 10,800 | - | -2.22% | - | - |
03/22 | 1,461 | 1,477 | 1,454 | 1,456 | -1.56% | 7,610 | - | +0.97% | - | - |
03/20 | 1,480 | 1,480 | 1,466 | 1,479 | +0.2% | 3,080 | - | +2.64% | - | - |
03/19 | 1,470 | 1,476 | 1,460 | 1,476 | +0.48% | 13,020 | - | +2.57% | - | - |
03/18 | 1,459 | 1,469 | 1,451 | 1,469 | +0.69% | 8,350 | - | +2.3% | - | - |
03/15 | 1,446 | 1,459 | 1,443 | 1,459 | +1.89% | 4,300 | - | +1.74% | - | - |
03/14 | 1,447 | 1,447 | 1,432 | 1,432 | -0.35% | 810 | - | -0.07% | - | - |
03/13 | 1,440 | 1,447 | 1,430 | 1,437 | -0.69% | 670 | - | +0.21% | - | - |
03/12 | 1,420 | 1,447 | 1,420 | 1,447 | +2.55% | 4,140 | - | +0.91% | - | - |
03/11 | 1,381 | 1,416 | 1,381 | 1,411 | +1.07% | 4,250 | - | -1.54% | - | - |
03/08 | 1,437 | 1,442 | 1,396 | 1,396 | -3.66% | 9,110 | - | -2.58% | - | - |
03/07 | 1,457 | 1,457 | 1,444 | 1,449 | +0.07% | 2,690 | - | +1.05% | - | - |
03/06 | 1,446 | 1,460 | 1,445 | 1,448 | -0.82% | 890 | - | +1.12% | - | - |
03/05 | 1,451 | 1,460 | 1,445 | 1,460 | -0.41% | 3,940 | - | +2.1% | - | - |
03/04 | 1,463 | 1,467 | 1,446 | 1,466 | +1.1% | 9,670 | - | +2.66% | - | - |
03/01 | 1,452 | 1,454 | 1,440 | 1,450 | 0% | 1,380 | - | +1.75% | - | - |
02/28 | 1,453 | 1,453 | 1,434 | 1,450 | -0.82% | 7,040 | - | +1.97% | - | - |
02/27 | 1,460 | 1,464 | 1,450 | 1,462 | -0.07% | 5,580 | - | +3.03% | - | - |
02/26 | 1,460 | 1,466 | 1,450 | 1,463 | +1.04% | 9,550 | - | +3.39% | - | - |
02/25 | 1,439 | 1,449 | 1,434 | 1,448 | +0.77% | 5,540 | - | +2.55% | - | - |
02/22 | 1,428 | 1,439 | 1,421 | 1,437 | +0.49% | 780 | - | +1.99% | - | - |
02/21 | 1,424 | 1,439 | 1,416 | 1,430 | +0.99% | 2,480 | - | +1.63% | - | - |
02/20 | 1,390 | 1,428 | 1,390 | 1,416 | +1.36% | 2,690 | - | +0.85% | - | - |
02/19 | 1,401 | 1,410 | 1,383 | 1,397 | -1.2% | 1,870 | - | -0.36% | - | - |
02/18 | 1,412 | 1,417 | 1,410 | 1,414 | +0.71% | 1,090 | - | +1% | - | - |
02/15 | 1,413 | 1,414 | 1,396 | 1,404 | -1.34% | 5,070 | - | +0.57% | - | - |
02/14 | 1,419 | 1,423 | 1,409 | 1,423 | -0.28% | 5,720 | - | +2.15% | - | - |
02/13 | 1,423 | 1,428 | 1,421 | 1,427 | +0.78% | 5,830 | - | +2.74% | - | - |
02/12 | 1,403 | 1,428 | 1,403 | 1,416 | +0.14% | 16,390 | - | +2.31% | - | - |
02/08 | 1,410 | 1,421 | 1,402 | 1,414 | -1.53% | 2,300 | - | +2.61% | - | - |
02/07 | 1,440 | 1,443 | 1,426 | 1,436 | -0.83% | 1,350 | - | +4.51% | - | - |
02/06 | 1,432 | 1,449 | 1,432 | 1,448 | +1.4% | 3,950 | - | +5.77% | - | - |
02/05 | 1,424 | 1,432 | 1,423 | 1,428 | -0.07% | 1,430 | - | +4.85% | - | - |
02/04 | 1,424 | 1,434 | 1,420 | 1,429 | +0.42% | 6,620 | - | +5.38% | - | - |
02/01 | 1,419 | 1,430 | 1,406 | 1,423 | +0.42% | 5,250 | - | +5.25% | - | - |
01/31 | 1,410 | 1,419 | 1,403 | 1,417 | +2.02% | 3,940 | - | +5.2% | - | - |
01/30 | 1,378 | 1,402 | 1,378 | 1,389 | -0.43% | 4,120 | - | +3.35% | - | - |
01/29 | 1,390 | 1,399 | 1,380 | 1,395 | -0.99% | 1,960 | - | +3.87% | - | - |
01/28 | 1,409 | 1,410 | 1,401 | 1,409 | +0.71% | 19,850 | - | +4.99% | - | - |
01/25 | 1,377 | 1,400 | 1,377 | 1,399 | +2.04% | 4,180 | - | +4.33% | - | - |
01/24 | 1,370 | 1,384 | 1,370 | 1,371 | +0.07% | 2,000 | - | +2.31% | - | - |
01/23 | 1,363 | 1,372 | 1,352 | 1,370 | +0.29% | 1,390 | - | +2.24% | - | - |
01/22 | 1,385 | 1,395 | 1,366 | 1,366 | -1.66% | 2,560 | - | +1.94% | - | - |
01/21 | 1,394 | 1,394 | 1,371 | 1,389 | +0.22% | 3,030 | - | +3.66% | - | - |
01/18 | 1,381 | 1,386 | 1,376 | 1,386 | +0.73% | 1,180 | - | +3.43% | - | - |
01/17 | 1,372 | 1,376 | 1,370 | 1,376 | +1.55% | 1,820 | - | +2.69% | - | - |
01/16 | 1,358 | 1,360 | 1,337 | 1,355 | -0.15% | 2,360 | - | +1.04% | - | - |
01/15 | 1,344 | 1,359 | 1,342 | 1,357 | +0.67% | 4,000 | - | +0.97% | - | - |
01/11 | 1,343 | 1,349 | 1,329 | 1,348 | +1.2% | 1,120 | - | +0.07% | - | - |
01/10 | 1,339 | 1,340 | 1,321 | 1,332 | 0% | 3,940 | - | -1.26% | - | - |
01/09 | 1,326 | 1,338 | 1,325 | 1,332 | +1.6% | 1,790 | - | -1.48% | - | - |
01/08 | 1,304 | 1,325 | 1,304 | 1,311 | +0.77% | 8,390 | - | -3.18% | - | - |
01/07 | 1,303 | 1,325 | 1,298 | 1,301 | +1.56% | 15,760 | - | -4.13% | - | - |
01/04 | 1,292 | 1,293 | 1,270 | 1,281 | -1.69% | 9,490 | - | -5.74% | - | - |
2018 |
12/28 | 1,302 | 1,314 | 1,290 | 1,303 | +0.08% | 5,790 | - | -4.4% | - | - |
12/27 | 1,320 | 1,320 | 1,302 | 1,302 | +1.72% | 2,730 | - | -4.62% | - | - |
12/26 | 1,285 | 1,310 | 1,280 | 1,280 | -0.39% | 5,740 | - | -6.36% | - | - |
12/25 | 1,282 | 1,293 | 1,280 | 1,285 | -1.98% | 18,110 | - | -6.27% | - | - |
12/21 | 1,300 | 1,339 | 1,290 | 1,311 | +0.08% | 11,150 | - | -4.65% | - | - |
12/20 | 1,343 | 1,374 | 1,308 | 1,310 | -3.25% | 12,700 | - | -4.87% | - | - |
12/19 | 1,343 | 1,357 | 1,340 | 1,354 | +0.82% | 4,010 | - | -1.88% | - | - |
12/18 | 1,370 | 1,370 | 1,343 | 1,343 | -2.18% | 4,700 | - | -2.75% | - | - |
12/17 | 1,352 | 1,377 | 1,352 | 1,373 | -0.58% | 3,800 | - | -0.72% | - | - |
12/14 | 1,388 | 1,388 | 1,371 | 1,381 | -0.22% | 1,040 | - | -0.22% | - | - |
12/13 | 1,387 | 1,390 | 1,381 | 1,384 | +1.32% | 1,780 | - | -0.07% | - | - |