PBR
2018/10/19~2019/03/19
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 |
03/19 | 2,543 | 2,555 | 2,521 | 2,545 | +0.59% | 258,600 | 1414億8037万 | +1.07% | 5.35 | 0.51 |
03/18 | 2,523 | 2,534 | 2,515 | 2,530 | +0.72% | 220,800 | 1406億4650万 | +0.56% | 5.32 | 0.51 |
03/15 | 2,511 | 2,519 | 2,491 | 2,512 | +0.32% | 287,900 | 1396億4585万 | -0.08% | 5.28 | 0.5 |
03/14 | 2,524 | 2,525 | 2,501 | 2,504 | 0% | 195,600 | 1392億112万 | -0.48% | 5.26 | 0.5 |
03/13 | 2,525 | 2,546 | 2,492 | 2,504 | -0.6% | 221,300 | 1392億112万 | -0.6% | 5.26 | 0.5 |
03/12 | 2,519 | 2,537 | 2,513 | 2,519 | +1.12% | 228,100 | 1400億3499万 | -0.12% | 5.29 | 0.5 |
03/11 | 2,482 | 2,508 | 2,482 | 2,491 | +1.01% | 234,100 | 1384億7843万 | -1.31% | 5.23 | 0.5 |
03/08 | 2,485 | 2,512 | 2,462 | 2,466 | -1.56% | 372,500 | 1370億8864万 | -2.34% | 5.18 | 0.49 |
03/07 | 2,500 | 2,524 | 2,483 | 2,505 | -0.2% | 253,000 | 1392億5671万 | -0.87% | 5.26 | 0.5 |
03/06 | 2,530 | 2,534 | 2,504 | 2,510 | -2.07% | 496,500 | 1395億3467万 | -0.71% | 5.27 | 0.5 |
03/05 | 2,533 | 2,563 | 2,533 | 2,563 | +0.12% | 217,300 | 1424億8101万 | +1.34% | 5.39 | 0.51 |
03/04 | 2,604 | 2,605 | 2,512 | 2,560 | -0.39% | 465,400 | 1423億1424万 | +1.31% | 5.38 | 0.51 |
03/01 | 2,579 | 2,579 | 2,543 | 2,570 | -0.81% | 413,700 | 1428億7016万 | +1.78% | 5.4 | 0.51 |
02/28 | 2,609 | 2,618 | 2,585 | 2,591 | -0.08% | 273,400 | 1440億3758万 | +2.74% | 5.44 | 0.52 |
02/27 | 2,574 | 2,607 | 2,573 | 2,593 | +0.62% | 293,300 | 1441億4876万 | +2.94% | 5.45 | 0.52 |
02/26 | 2,573 | 2,585 | 2,562 | 2,577 | +0.74% | 247,900 | 1432億5930万 | +2.47% | 5.42 | 0.52 |
02/25 | 2,547 | 2,575 | 2,531 | 2,558 | +0.91% | 222,600 | 1422億306万 | +1.79% | 5.38 | 0.51 |
02/22 | 2,500 | 2,544 | 2,500 | 2,535 | +0.96% | 295,400 | 1409億2445万 | +1% | 5.33 | 0.51 |
02/21 | 2,521 | 2,535 | 2,501 | 2,511 | +0.12% | 256,700 | 1395億9026万 | +0.16% | 5.28 | 0.5 |
02/20 | 2,498 | 2,522 | 2,494 | 2,508 | +0.88% | 295,800 | 1394億2348万 | +0.12% | 5.27 | 0.5 |
02/19 | 2,470 | 2,491 | 2,460 | 2,486 | +1.02% | 166,400 | 1382億47万 | -0.72% | 5.22 | 0.5 |
02/18 | 2,479 | 2,482 | 2,448 | 2,461 | +0.94% | 293,400 | 1368億1068万 | -1.64% | 5.17 | 0.49 |
02/15 | 2,450 | 2,456 | 2,410 | 2,438 | -0.97% | 313,000 | 1355億3208万 | -2.64% | 5.12 | 0.49 |
02/14 | 2,460 | 2,481 | 2,450 | 2,462 | +0.45% | 350,100 | 1368億6627万 | -1.79% | 5.17 | 0.49 |
02/13 | 2,485 | 2,486 | 2,444 | 2,451 | -1.29% | 380,200 | 1362億5477万 | -2.39% | 5.15 | 0.49 |
02/12 | 2,484 | 2,501 | 2,475 | 2,483 | -0.84% | 244,600 | 1380億3369万 | -1.27% | 5.22 | 0.5 |
02/08 | 2,504 | 2,541 | 2,495 | 2,504 | -2.26% | 280,600 | 1392億112万 | -0.4% | 5.26 | 0.5 |
02/07 | 2,597 | 2,597 | 2,510 | 2,562 | -0.27% | 348,000 | 1424億2542万 | +1.91% | 5.38 | 0.51 |
02/06 | 2,608 | 2,659 | 2,560 | 2,569 | -0.7% | 473,300 | 1428億1456万 | +2.31% | 5.4 | 0.51 |
02/05 | 2,568 | 2,598 | 2,563 | 2,587 | +0.78% | 209,200 | 1438億1521万 | +3.44% | 5.44 | 0.52 |
02/04 | 2,511 | 2,567 | 2,505 | 2,567 | +2.56% | 197,800 | 1427億338万 | +3.13% | 5.39 | 0.51 |
02/01 | 2,527 | 2,535 | 2,492 | 2,503 | -1.18% | 251,500 | 1391億4552万 | +0.93% | 5.26 | 0.5 |
01/31 | 2,564 | 2,570 | 2,532 | 2,533 | +0.2% | 109,700 | 1408億1327万 | +2.3% | 5.32 | 0.51 |
01/30 | 2,546 | 2,561 | 2,521 | 2,528 | -0.08% | 281,600 | 1405億3531万 | +2.14% | 5.31 | 0.51 |
01/29 | 2,501 | 2,536 | 2,500 | 2,530 | +0.48% | 116,100 | 1406億4650万 | +2.3% | 5.32 | 0.51 |
01/28 | 2,515 | 2,528 | 2,496 | 2,518 | +0.56% | 136,300 | 1399億7940万 | +1.78% | 5.29 | 0.5 |
01/25 | 2,497 | 2,531 | 2,496 | 2,504 | +0.04% | 104,500 | 1392億112万 | +1.29% | 5.26 | 0.5 |
01/24 | 2,500 | 2,510 | 2,484 | 2,503 | +0.08% | 113,100 | 1391億4552万 | +1.21% | 5.26 | 0.5 |
01/23 | 2,480 | 2,519 | 2,475 | 2,501 | +0.12% | 188,400 | 1390億3434万 | +1.26% | 5.26 | 0.5 |
01/22 | 2,510 | 2,524 | 2,489 | 2,498 | -0.68% | 174,500 | 1388億6757万 | +1.3% | 5.25 | 0.5 |
01/21 | 2,515 | 2,544 | 2,507 | 2,515 | +1.17% | 242,400 | 1398億1262万 | +2.07% | 5.29 | 0.5 |
01/18 | 2,482 | 2,514 | 2,467 | 2,486 | +0.93% | 245,400 | 1382億47万 | +0.93% | 5.22 | 0.5 |
01/17 | 2,519 | 2,519 | 2,459 | 2,463 | -0.4% | 190,100 | 1369億2186万 | -0.08% | 5.18 | 0.49 |
01/16 | 2,499 | 2,507 | 2,464 | 2,473 | -0.4% | 230,600 | 1374億7778万 | +0.24% | 5.2 | 0.49 |
01/15 | 2,440 | 2,492 | 2,437 | 2,483 | +1.8% | 245,200 | 1380億3369万 | +0.57% | 5.22 | 0.5 |
01/11 | 2,471 | 2,474 | 2,420 | 2,439 | -2.6% | 597,200 | 1355億8767万 | -1.49% | 5.13 | 0.49 |
01/10 | 2,491 | 2,510 | 2,472 | 2,504 | -0.67% | 300,000 | 1392億112万 | +0.85% | 5.26 | 0.5 |
01/09 | 2,554 | 2,554 | 2,501 | 2,521 | -1.48% | 508,300 | 1401億4617万 | +1.41% | 5.3 | 0.5 |
01/08 | 2,533 | 2,564 | 2,514 | 2,559 | +0.83% | 246,200 | 1422億5865万 | +2.9% | 5.38 | 0.51 |
01/07 | 2,542 | 2,559 | 2,514 | 2,538 | +2.88% | 244,500 | 1410億9123万 | +2.01% | 5.33 | 0.51 |
01/04 | 2,454 | 2,475 | 2,407 | 2,467 | -1.44% | 277,000 | 1371億4423万 | -0.88% | 5.18 | 0.49 |
2018 |
12/28 | 2,477 | 2,527 | 2,457 | 2,503 | +0.81% | 213,100 | 1391億4552万 | +0.44% | 5.26 | 0.5 |
12/27 | 2,408 | 2,487 | 2,402 | 2,483 | +6.98% | 333,700 | 1380億3369万 | -0.4% | 5.22 | 0.5 |
12/26 | 2,274 | 2,327 | 2,263 | 2,321 | +2.07% | 404,400 | 1290億2787万 | -6.94% | 4.88 | 0.46 |
12/25 | 2,302 | 2,307 | 2,252 | 2,274 | -3.32% | 340,500 | 1264億1507万 | -9.11% | 4.78 | 0.46 |
12/21 | 2,400 | 2,405 | 2,339 | 2,352 | -2.49% | 304,500 | 1307億5121万 | -6.41% | 4.94 | 0.47 |
12/20 | 2,491 | 2,503 | 2,406 | 2,412 | -3.75% | 248,900 | 1340億8670万 | -4.48% | 5.07 | 0.48 |
12/19 | 2,495 | 2,531 | 2,490 | 2,506 | +0.93% | 270,300 | 1393億1230万 | -1.1% | 5.27 | 0.5 |
12/18 | 2,472 | 2,516 | 2,463 | 2,483 | -1.94% | 288,800 | 1380億3369万 | -2.24% | 5.22 | 0.5 |
12/17 | 2,490 | 2,542 | 2,490 | 2,532 | +2.06% | 369,000 | 1407億5768万 | -0.63% | 5.32 | 0.51 |
12/14 | 2,563 | 2,563 | 2,476 | 2,481 | -1.74% | 427,600 | 1379億2251万 | -2.9% | 5.21 | 0.5 |
12/13 | 2,446 | 2,530 | 2,446 | 2,525 | +4.38% | 441,300 | 1403億6854万 | -1.52% | 5.31 | 0.51 |
12/12 | 2,380 | 2,424 | 2,350 | 2,419 | +0.33% | 621,400 | 1344億7584万 | -5.91% | 5.08 | 0.48 |
12/11 | 2,434 | 2,462 | 2,396 | 2,411 | -1.47% | 370,300 | 1340億3111万 | -6.7% | 5.07 | 0.48 |
12/10 | 2,468 | 2,481 | 2,426 | 2,447 | -2.08% | 327,400 | 1360億3240万 | -5.74% | 5.14 | 0.49 |
12/07 | 2,507 | 2,524 | 2,474 | 2,499 | -0.83% | 220,300 | 1389億2316万 | -4.07% | 5.25 | 0.5 |
12/06 | 2,500 | 2,520 | 2,486 | 2,520 | -0.16% | 177,400 | 1400億9058万 | -3.45% | 5.3 | 0.5 |
12/05 | 2,496 | 2,545 | 2,491 | 2,524 | +0.12% | 197,200 | 1403億1295万 | -3.48% | 5.3 | 0.51 |
12/04 | 2,615 | 2,615 | 2,518 | 2,521 | -4.87% | 348,200 | 1401億4617万 | -3.74% | 5.3 | 0.5 |
12/03 | 2,660 | 2,682 | 2,646 | 2,650 | +1.22% | 218,800 | 1473億1748万 | +1.15% | 5.57 | 0.53 |
11/30 | 2,590 | 2,624 | 2,578 | 2,618 | +1.79% | 265,100 | 1455億3855万 | +0.31% | 5.5 | 0.52 |
11/29 | 2,604 | 2,611 | 2,565 | 2,572 | +0.63% | 299,800 | 1429億8134万 | -1.19% | 5.4 | 0.51 |
11/28 | 2,580 | 2,597 | 2,551 | 2,556 | -1.39% | 290,100 | 1420億9187万 | -2.03% | 5.37 | 0.51 |
11/27 | 2,571 | 2,608 | 2,564 | 2,592 | +1.53% | 263,700 | 1440億9317万 | -0.8% | 5.45 | 0.52 |
11/26 | 2,547 | 2,580 | 2,537 | 2,553 | +0.12% | 387,700 | 1419億2510万 | -2.56% | 5.36 | 0.51 |
11/22 | 2,519 | 2,559 | 2,519 | 2,550 | +1.47% | 190,500 | 1417億5833万 | -3% | 5.36 | 0.51 |
11/21 | 2,485 | 2,521 | 2,472 | 2,513 | -0.51% | 305,400 | 1397億144万 | -4.74% | 5.28 | 0.5 |
11/20 | 2,490 | 2,572 | 2,486 | 2,526 | +0.84% | 562,100 | 1404億2413万 | -4.72% | 5.31 | 0.51 |
11/19 | 2,552 | 2,596 | 2,505 | 2,505 | -2.42% | 578,700 | 1392億5671万 | -5.83% | 5.26 | 0.5 |
11/16 | 2,599 | 2,612 | 2,560 | 2,567 | -2.51% | 584,700 | 1427億338万 | -3.82% | 5.39 | 0.51 |
11/15 | 2,615 | 2,640 | 2,612 | 2,633 | -0.64% | 307,100 | 1463億7242万 | -1.64% | 5.53 | 0.53 |
11/14 | 2,620 | 2,679 | 2,615 | 2,650 | +0.3% | 297,900 | 1473億1748万 | -1.23% | 5.57 | 0.53 |
11/13 | 2,655 | 2,672 | 2,622 | 2,642 | -2.33% | 283,500 | 1468億7274万 | -1.86% | 5.55 | 0.53 |
11/12 | 2,680 | 2,730 | 2,663 | 2,705 | 0% | 220,400 | 1503億7501万 | +0.26% | 5.68 | 0.54 |
11/09 | 2,715 | 2,734 | 2,695 | 2,705 | -0.15% | 244,200 | 1503億7501万 | 0% | 5.68 | 0.54 |
11/08 | 2,734 | 2,744 | 2,700 | 2,709 | +0.37% | 211,700 | 1505億9737万 | -0.11% | 5.69 | 0.54 |
11/07 | 2,721 | 2,740 | 2,668 | 2,699 | -0.95% | 417,600 | 1500億4146万 | -0.7% | 5.67 | 0.54 |
11/06 | 2,708 | 2,744 | 2,680 | 2,725 | +0.63% | 448,000 | 1514億8684万 | 0% | 5.73 | 0.55 |
11/05 | 2,696 | 2,732 | 2,640 | 2,708 | +1.27% | 495,700 | 1505億4178万 | -0.81% | 5.69 | 0.54 |
11/02 | 2,652 | 2,721 | 2,603 | 2,674 | +1.21% | 386,700 | 1486億5167万 | -2.3% | 5.62 | 0.54 |
11/01 | 2,623 | 2,671 | 2,608 | 2,642 | +0.57% | 372,600 | 1468億7274万 | -3.75% | 5.55 | 0.53 |
10/31 | 2,609 | 2,640 | 2,590 | 2,627 | -0.57% | 320,600 | 1460億3887万 | -4.65% | 5.52 | 0.53 |
10/30 | 2,532 | 2,642 | 2,530 | 2,642 | +4.63% | 757,700 | 1468億7274万 | -4.48% | 5.55 | 0.53 |
10/29 | 2,458 | 2,554 | 2,453 | 2,525 | +4.34% | 447,500 | 1403億6854万 | -9.01% | 5.31 | 0.51 |
10/26 | 2,465 | 2,466 | 2,375 | 2,420 | -0.66% | 728,400 | 1345億3143万 | -13.14% | 5.09 | 0.48 |
10/25 | 2,571 | 2,581 | 2,434 | 2,436 | -10.34% | 1,294,100 | 1354億2089万 | -12.97% | 5.12 | 0.49 |
10/24 | 2,677 | 2,730 | 2,659 | 2,717 | +1.76% | 205,400 | 1510億4211万 | -3.34% | 5.71 | 0.54 |
10/23 | 2,741 | 2,742 | 2,670 | 2,670 | -3.47% | 204,000 | 1484億2931万 | -4.95% | 5.61 | 0.53 |
10/22 | 2,746 | 2,794 | 2,711 | 2,766 | +0.22% | 202,300 | 1537億6609万 | -1.5% | 5.81 | 0.55 |
10/19 | 2,747 | 2,765 | 2,734 | 2,760 | -0.83% | 200,300 | 1534億3254万 | -1.43% | 5.8 | 0.55 |