PBR
2018/12/11~2019/05/17
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 |
05/17 | 2,184 | 2,207 | 2,171 | 2,187 | +1.39% | 273,400 | 1215億7861万 | -5.65% | 4.61 | 0.44 |
05/16 | 2,147 | 2,159 | 2,127 | 2,157 | +0.61% | 255,600 | 1199億1086万 | -7.39% | 4.55 | 0.43 |
05/15 | 2,176 | 2,176 | 2,108 | 2,144 | -1.88% | 393,700 | 1191億8818万 | -8.38% | 4.52 | 0.43 |
05/14 | 2,125 | 2,185 | 2,119 | 2,185 | -2.02% | 495,900 | 1214億6743万 | -7.18% | 4.61 | 0.44 |
05/13 | 2,351 | 2,390 | 2,217 | 2,230 | -4.09% | 586,500 | 1239億6904万 | -5.79% | 4.7 | 0.45 |
05/10 | 2,259 | 2,340 | 2,238 | 2,325 | +2.97% | 471,200 | 1292億5024万 | -2.15% | 4.9 | 0.47 |
05/09 | 2,305 | 2,305 | 2,250 | 2,258 | -3.42% | 292,300 | 1255億2561万 | -5.17% | 4.76 | 0.45 |
05/08 | 2,365 | 2,373 | 2,330 | 2,338 | -1.68% | 288,700 | 1299億7293万 | -2.18% | 4.93 | 0.47 |
05/07 | 2,405 | 2,405 | 2,369 | 2,378 | -1.12% | 280,800 | 1321億9659万 | -0.96% | 5.01 | 0.48 |
04/26 | 2,351 | 2,408 | 2,342 | 2,405 | +1.35% | 270,000 | 1336億9756万 | -0.08% | 5.07 | 0.48 |
04/25 | 2,333 | 2,374 | 2,323 | 2,373 | +1.93% | 276,000 | 1319億1863万 | -1.7% | 5 | 0.48 |
04/24 | 2,365 | 2,367 | 2,322 | 2,328 | -1.36% | 171,100 | 1294億1701万 | -3.84% | 4.91 | 0.47 |
04/23 | 2,349 | 2,371 | 2,349 | 2,360 | +0.6% | 190,700 | 1311億9594万 | -2.84% | 4.98 | 0.47 |
04/22 | 2,330 | 2,346 | 2,304 | 2,346 | +0.47% | 165,700 | 1304億1766万 | -3.69% | 4.95 | 0.47 |
04/19 | 2,342 | 2,353 | 2,333 | 2,335 | +0.13% | 164,600 | 1298億615万 | -4.42% | 4.92 | 0.47 |
04/18 | 2,369 | 2,381 | 2,328 | 2,332 | -1.27% | 259,800 | 1296億3938万 | -4.82% | 4.92 | 0.47 |
04/17 | 2,360 | 2,387 | 2,360 | 2,362 | -0.42% | 187,900 | 1313億712万 | -3.87% | 4.98 | 0.47 |
04/16 | 2,362 | 2,386 | 2,355 | 2,372 | +0.34% | 151,500 | 1318億6304万 | -3.69% | 5 | 0.48 |
04/15 | 2,363 | 2,378 | 2,343 | 2,364 | +1.5% | 177,700 | 1314億1831万 | -4.21% | 4.98 | 0.47 |
04/12 | 2,348 | 2,364 | 2,325 | 2,329 | +0.04% | 254,500 | 1294億7260万 | -5.78% | 4.91 | 0.47 |
04/11 | 2,325 | 2,335 | 2,307 | 2,328 | +0.69% | 298,900 | 1294億1701万 | -6.09% | 4.91 | 0.47 |
04/10 | 2,344 | 2,351 | 2,292 | 2,312 | -2.28% | 490,300 | 1285億2755万 | -7% | 4.87 | 0.46 |
04/09 | 2,413 | 2,413 | 2,361 | 2,366 | -2.07% | 280,400 | 1315億2949万 | -5.21% | 4.99 | 0.47 |
04/08 | 2,433 | 2,446 | 2,416 | 2,416 | -0.66% | 214,100 | 1343億906万 | -3.51% | 5.09 | 0.48 |
04/05 | 2,450 | 2,460 | 2,432 | 2,432 | -0.29% | 192,500 | 1351億9853万 | -3.11% | 5.13 | 0.49 |
04/04 | 2,465 | 2,477 | 2,439 | 2,439 | -0.61% | 252,000 | 1355億8767万 | -3.06% | 5.14 | 0.49 |
04/03 | 2,473 | 2,480 | 2,450 | 2,454 | -0.97% | 264,400 | 1364億2154万 | -2.7% | 5.17 | 0.49 |
04/02 | 2,523 | 2,528 | 2,478 | 2,478 | -1.24% | 230,900 | 1377億5574万 | -1.94% | 5.22 | 0.5 |
04/01 | 2,490 | 2,526 | 2,485 | 2,509 | +2.28% | 323,600 | 1394億7907万 | -0.87% | 5.29 | 0.5 |
03/29 | 2,468 | 2,472 | 2,436 | 2,453 | +0.16% | 222,300 | 1363億6595万 | -3.12% | 5.15 | 0.49 |
03/28 | 2,500 | 2,508 | 2,440 | 2,449 | -2.08% | 298,500 | 1361億4358万 | -3.35% | 5.15 | 0.49 |
03/27 | 2,505 | 2,509 | 2,460 | 2,501 | -3.99% | 572,600 | 1390億3434万 | -1.38% | 5.26 | 0.5 |
03/26 | 2,561 | 2,605 | 2,539 | 2,605 | +3.21% | 621,300 | 1448億1586万 | +2.72% | 5.47 | 0.52 |
03/25 | 2,540 | 2,541 | 2,508 | 2,524 | -1.9% | 430,700 | 1403億1295万 | -0.24% | 5.3 | 0.51 |
03/22 | 2,560 | 2,574 | 2,531 | 2,573 | +0.82% | 392,500 | 1430億3693万 | +1.86% | 5.41 | 0.51 |
03/20 | 2,544 | 2,554 | 2,532 | 2,552 | +0.28% | 304,600 | 1418億6951万 | +1.19% | 5.36 | 0.51 |
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 |