PBR
2018/08/30~2019/01/30
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 |
01/30 | 1,745 | 1,745 | 1,716 | 1,722 | -0.58% | 183,100 | 1425億2265万 | -2.71% | 9.78 | 1.01 |
01/29 | 1,696 | 1,737 | 1,691 | 1,732 | +1.52% | 124,600 | 1433億5031万 | -2.42% | 9.84 | 1.02 |
01/28 | 1,754 | 1,754 | 1,701 | 1,706 | -2.68% | 187,300 | 1411億9840万 | -4.26% | 9.69 | 1 |
01/25 | 1,730 | 1,779 | 1,729 | 1,753 | +1.39% | 126,000 | 1450億8839万 | -2.01% | 9.96 | 1.03 |
01/24 | 1,728 | 1,748 | 1,720 | 1,729 | -0.46% | 120,900 | 1431億201万 | -3.73% | 9.82 | 1.01 |
01/23 | 1,768 | 1,774 | 1,737 | 1,737 | -3.07% | 166,400 | 1437億6413万 | -3.71% | 9.87 | 1.02 |
01/22 | 1,810 | 1,816 | 1,785 | 1,792 | -0.88% | 59,400 | 1483億1625万 | -0.94% | 10.18 | 1.05 |
01/21 | 1,811 | 1,835 | 1,805 | 1,808 | +0.22% | 67,800 | 1496億4050万 | -0.28% | 10.27 | 1.06 |
01/18 | 1,791 | 1,823 | 1,791 | 1,804 | +0.89% | 75,900 | 1493億944万 | -0.72% | 10.25 | 1.06 |
01/17 | 1,786 | 1,801 | 1,776 | 1,788 | +0.51% | 91,200 | 1479億8519万 | -1.87% | 10.16 | 1.05 |
01/16 | 1,803 | 1,805 | 1,773 | 1,779 | -1.06% | 74,000 | 1472億4030万 | -2.68% | 10.1 | 1.04 |
01/15 | 1,765 | 1,802 | 1,756 | 1,798 | +1.07% | 104,700 | 1488億1285万 | -2.02% | 10.21 | 1.05 |
01/11 | 1,821 | 1,829 | 1,777 | 1,779 | -1.88% | 137,800 | 1472億4030万 | -3.63% | 10.1 | 1.04 |
01/10 | 1,791 | 1,821 | 1,788 | 1,813 | +0.28% | 122,900 | 1500億5433万 | -2.32% | 10.3 | 1.06 |
01/09 | 1,865 | 1,867 | 1,806 | 1,808 | -2.22% | 158,400 | 1496億4050万 | -3% | 10.27 | 1.06 |
01/08 | 1,844 | 1,857 | 1,829 | 1,849 | +0.49% | 117,800 | 1530億3390万 | -1.28% | 10.5 | 1.08 |
01/07 | 1,857 | 1,861 | 1,814 | 1,840 | +3.49% | 134,800 | 1522億8901万 | -2.08% | 10.45 | 1.08 |
01/04 | 1,757 | 1,781 | 1,733 | 1,778 | -0.61% | 126,300 | 1471億5753万 | -5.68% | 10.1 | 1.04 |
2018 |
12/28 | 1,786 | 1,798 | 1,770 | 1,789 | +0.51% | 96,700 | 1480億6795万 | -5.49% | 10.16 | 1.05 |
12/27 | 1,731 | 1,780 | 1,715 | 1,780 | +5.76% | 140,900 | 1473億2306万 | -6.37% | 10.11 | 1.04 |
12/26 | 1,667 | 1,694 | 1,660 | 1,683 | +4.4% | 185,700 | 1392億9478万 | -11.88% | 9.56 | 0.99 |
12/25 | 1,646 | 1,653 | 1,605 | 1,612 | -6.01% | 188,600 | 1334億1841万 | -16.13% | 9.16 | 0.95 |
12/21 | 1,778 | 1,780 | 1,704 | 1,715 | -4.14% | 208,900 | 1419億4329万 | -11.51% | 9.74 | 1.01 |
12/20 | 1,859 | 1,859 | 1,783 | 1,789 | -3.87% | 221,800 | 1480億6795万 | -8.3% | 10.16 | 1.05 |
12/19 | 1,859 | 1,864 | 1,829 | 1,861 | +0.11% | 175,900 | 1540億2709万 | -5.05% | 10.57 | 1.09 |
12/18 | 1,888 | 1,890 | 1,859 | 1,859 | -2.05% | 118,700 | 1538億6156万 | -5.49% | 10.56 | 1.09 |
12/17 | 1,887 | 1,902 | 1,875 | 1,898 | +0.53% | 104,200 | 1570億8942万 | -3.9% | 10.78 | 1.11 |
12/14 | 1,926 | 1,928 | 1,884 | 1,888 | -2.02% | 178,800 | 1562億6176万 | -4.6% | 10.72 | 1.11 |
12/13 | 1,910 | 1,930 | 1,900 | 1,927 | +0.63% | 168,300 | 1594億8963万 | -2.87% | 10.95 | 1.13 |
12/12 | 1,891 | 1,921 | 1,887 | 1,915 | +2.52% | 161,900 | 1584億9644万 | -3.58% | 10.88 | 1.12 |
12/11 | 1,897 | 1,901 | 1,866 | 1,868 | -1.27% | 193,300 | 1546億645万 | -6.08% | 10.61 | 1.1 |
12/10 | 1,897 | 1,900 | 1,881 | 1,892 | -1.41% | 161,800 | 1565億9283万 | -5.07% | 10.75 | 1.11 |
12/07 | 1,919 | 1,924 | 1,892 | 1,919 | -0.16% | 212,600 | 1588億2750万 | -3.86% | 10.9 | 1.13 |
12/06 | 1,912 | 1,935 | 1,906 | 1,922 | -0.77% | 164,700 | 1590億7580万 | -3.8% | 10.92 | 1.13 |
12/05 | 1,947 | 1,968 | 1,933 | 1,937 | -1.58% | 156,900 | 1603億1729万 | -3.1% | 11 | 1.14 |
12/04 | 2,033 | 2,035 | 1,968 | 1,968 | -4.42% | 304,500 | 1628億8303万 | -1.45% | 11.18 | 1.15 |
12/03 | 2,054 | 2,076 | 2,045 | 2,059 | +1.08% | 215,100 | 1704億1471万 | +3.31% | 11.7 | 1.21 |
11/30 | 1,990 | 2,048 | 1,977 | 2,037 | +1.34% | 576,900 | 1685億9386万 | +2.67% | 11.57 | 1.2 |
11/29 | 2,030 | 2,055 | 2,010 | 2,010 | -0.79% | 318,100 | 1663億5919万 | +1.67% | 11.42 | 1.18 |
11/28 | 2,024 | 2,041 | 2,015 | 2,026 | +0.55% | 271,500 | 1676億8344万 | +2.69% | 11.51 | 1.19 |
11/27 | 1,988 | 2,018 | 1,986 | 2,015 | +1.92% | 185,900 | 1667億7302万 | +2.44% | 11.45 | 1.18 |
11/26 | 1,974 | 1,994 | 1,960 | 1,977 | +0.15% | 199,600 | 1636億2792万 | +0.66% | 11.23 | 1.16 |
11/22 | 1,993 | 2,003 | 1,936 | 1,974 | -0.65% | 164,700 | 1633億7962万 | +0.61% | 11.21 | 1.16 |
11/21 | 1,970 | 1,991 | 1,963 | 1,987 | -0.75% | 111,600 | 1644億5558万 | +1.33% | 11.29 | 1.17 |
11/20 | 1,983 | 2,018 | 1,976 | 2,002 | +0.15% | 142,000 | 1656億9706万 | +2.25% | 11.37 | 1.17 |
11/19 | 2,011 | 2,014 | 1,992 | 1,999 | -0.6% | 126,800 | 1654億4877万 | +2.36% | 11.35 | 1.17 |
11/16 | 2,041 | 2,049 | 2,007 | 2,011 | -1.37% | 124,200 | 1664億4195万 | +3.23% | 11.42 | 1.18 |
11/15 | 2,002 | 2,042 | 1,995 | 2,039 | +1.19% | 122,500 | 1687億5940万 | +4.83% | 11.58 | 1.2 |
11/14 | 2,037 | 2,040 | 2,000 | 2,015 | -0.98% | 264,600 | 1667億7302万 | +3.76% | 11.45 | 1.18 |
11/13 | 2,002 | 2,037 | 1,976 | 2,035 | -0.59% | 232,500 | 1684億2833万 | +4.79% | 11.56 | 1.19 |
11/12 | 1,968 | 2,073 | 1,968 | 2,047 | +1.44% | 186,800 | 1694億2152万 | +5.52% | 11.63 | 1.2 |
11/09 | 2,000 | 2,042 | 1,981 | 2,018 | +1.1% | 224,500 | 1670億2131万 | +4.07% | 11.46 | 1.18 |
11/08 | 2,000 | 2,018 | 1,987 | 1,996 | +0.86% | 143,000 | 1652億47万 | +2.89% | 11.34 | 1.17 |
11/07 | 1,995 | 1,999 | 1,968 | 1,979 | -0.35% | 118,700 | 1637億9345万 | +2.01% | 11.24 | 1.16 |
11/06 | 1,965 | 2,005 | 1,965 | 1,986 | +1.17% | 95,300 | 1643億7281万 | +2.16% | 11.28 | 1.17 |
11/05 | 1,959 | 1,973 | 1,930 | 1,963 | -0.36% | 77,900 | 1624億6920万 | +0.87% | 11.15 | 1.15 |
11/02 | 1,974 | 1,989 | 1,937 | 1,970 | -0.96% | 138,200 | 1630億4856万 | +1.03% | 11.19 | 1.16 |
11/01 | 1,939 | 1,999 | 1,929 | 1,989 | +3.06% | 201,500 | 1646億2111万 | +1.84% | 11.3 | 1.17 |
10/31 | 1,886 | 1,930 | 1,877 | 1,930 | +2.5% | 126,800 | 1597億3793万 | -1.43% | 10.96 | 1.13 |
10/30 | 1,845 | 1,885 | 1,831 | 1,883 | +0.32% | 533,400 | 1558億4794万 | -4.12% | 10.7 | 1.1 |
10/29 | 1,866 | 1,949 | 1,866 | 1,877 | +1.68% | 201,000 | 1553億5134万 | -4.77% | 10.66 | 1.1 |
10/26 | 1,872 | 1,878 | 1,832 | 1,846 | -0.54% | 166,900 | 1527億8560万 | -6.67% | 10.49 | 1.08 |
10/25 | 1,865 | 1,882 | 1,851 | 1,856 | -2.57% | 188,900 | 1536億1326万 | -6.59% | 10.54 | 1.09 |
10/24 | 1,888 | 1,915 | 1,868 | 1,905 | +1.49% | 165,500 | 1576億6878万 | -4.46% | 10.82 | 1.12 |
10/23 | 1,913 | 1,913 | 1,872 | 1,877 | -3.15% | 210,000 | 1553億5134万 | -6.06% | 10.66 | 1.1 |
10/22 | 1,893 | 1,948 | 1,885 | 1,938 | +1.15% | 107,200 | 1604億5万 | -3.15% | 11.01 | 1.14 |
10/19 | 1,909 | 1,919 | 1,904 | 1,916 | -1.69% | 165,200 | 1585億7921万 | -4.3% | 10.88 | 1.12 |
10/18 | 1,936 | 1,961 | 1,930 | 1,949 | +0.78% | 159,700 | 1613億1048万 | -2.7% | 11.07 | 1.14 |
10/17 | 1,913 | 1,937 | 1,903 | 1,934 | +3.09% | 146,200 | 1600億6899万 | -3.44% | 10.99 | 1.13 |
10/16 | 1,866 | 1,878 | 1,856 | 1,876 | -0.05% | 136,000 | 1552億6858万 | -6.34% | 10.66 | 1.1 |
10/15 | 1,900 | 1,900 | 1,869 | 1,877 | -2.9% | 201,600 | 1553億5134万 | -6.43% | 10.66 | 1.1 |
10/12 | 1,945 | 1,950 | 1,914 | 1,933 | -0.62% | 133,000 | 1599億8622万 | -3.74% | 10.98 | 1.13 |
10/11 | 1,969 | 1,979 | 1,938 | 1,945 | -3.62% | 149,600 | 1609億7941万 | -3.14% | 11.05 | 1.14 |
10/10 | 2,004 | 2,029 | 1,996 | 2,018 | +1.25% | 139,100 | 1670億2131万 | +0.5% | 11.46 | 1.18 |
10/09 | 2,002 | 2,023 | 1,982 | 1,993 | -1.09% | 206,800 | 1649億5217万 | -0.65% | 11.32 | 1.17 |
10/05 | 2,027 | 2,043 | 2,006 | 2,015 | -1.23% | 110,000 | 1667億7302万 | +0.5% | 11.45 | 1.18 |
10/04 | 2,040 | 2,055 | 2,025 | 2,040 | +1.19% | 94,400 | 1688億4216万 | +1.9% | 11.59 | 1.2 |
10/03 | 2,057 | 2,060 | 2,016 | 2,016 | -1.99% | 99,000 | 1668億5578万 | +0.85% | 11.45 | 1.18 |
10/02 | 2,072 | 2,089 | 2,055 | 2,057 | +0.15% | 94,900 | 1702億4918万 | +3% | 11.68 | 1.21 |
10/01 | 2,050 | 2,062 | 2,041 | 2,054 | -0.1% | 82,800 | 1700億88万 | +3.16% | 11.67 | 1.21 |
09/28 | 2,061 | 2,081 | 2,040 | 2,056 | +0.54% | 148,700 | 1701億6641万 | +3.47% | 11.68 | 1.21 |
09/27 | 2,086 | 2,093 | 2,043 | 2,045 | -2.85% | 117,900 | 1692億5599万 | +3.18% | 11.62 | 1.2 |
09/26 | 2,065 | 2,111 | 2,063 | 2,105 | +0.24% | 152,900 | 1742億2194万 | +6.53% | 11.96 | 1.24 |
09/25 | 2,056 | 2,100 | 2,053 | 2,100 | +2.44% | 219,900 | 1738億811万 | +6.76% | 11.93 | 1.23 |
09/21 | 2,066 | 2,066 | 2,043 | 2,050 | -0.05% | 177,100 | 1696億6982万 | +4.65% | 11.64 | 1.2 |
09/20 | 2,081 | 2,081 | 2,043 | 2,051 | -0.44% | 97,700 | 1697億5259万 | +5.02% | 11.65 | 1.2 |
09/19 | 2,066 | 2,076 | 2,049 | 2,060 | +0.59% | 102,500 | 1704億9748万 | +5.8% | 11.7 | 1.21 |
09/18 | 1,982 | 2,049 | 1,976 | 2,048 | +3.17% | 189,500 | 1695億429万 | +5.4% | 11.63 | 1.2 |
09/14 | 1,992 | 2,009 | 1,975 | 1,985 | +0.46% | 225,600 | 1642億9004万 | +2.48% | 11.27 | 1.16 |
09/13 | 1,949 | 1,984 | 1,949 | 1,976 | +1.65% | 106,400 | 1635億4515万 | +2.12% | 11.22 | 1.16 |
09/12 | 1,947 | 1,959 | 1,918 | 1,944 | -0.41% | 129,600 | 1608億9665万 | +0.57% | 11.04 | 1.14 |
09/11 | 1,951 | 1,972 | 1,947 | 1,952 | +0.31% | 121,000 | 1615億5877万 | +1.04% | 11.09 | 1.15 |
09/10 | 1,920 | 1,952 | 1,919 | 1,946 | +0.72% | 109,200 | 1610億6218万 | +0.78% | 11.05 | 1.14 |
09/07 | 1,930 | 1,937 | 1,917 | 1,932 | -0.87% | 67,000 | 1599億346万 | -0.21% | 10.97 | 1.13 |
09/06 | 1,923 | 1,955 | 1,917 | 1,949 | +0.41% | 126,300 | 1613億1048万 | +0.36% | 11.07 | 1.14 |
09/05 | 1,928 | 1,952 | 1,919 | 1,941 | +0.67% | 126,700 | 1606億4835万 | -0.36% | 11.02 | 1.14 |
09/04 | 1,937 | 1,949 | 1,924 | 1,928 | -0.77% | 154,400 | 1595億7240万 | -1.43% | 10.95 | 1.13 |
09/03 | 1,964 | 1,972 | 1,931 | 1,943 | -1.17% | 102,200 | 1608億1388万 | -1.22% | 11.04 | 1.14 |
08/31 | 1,946 | 1,977 | 1,946 | 1,966 | +0.56% | 133,500 | 1627億1749万 | -0.56% | 11.17 | 1.15 |
08/30 | 1,980 | 1,982 | 1,951 | 1,955 | -0.1% | 128,500 | 1618億707万 | -1.51% | 11.1 | 1.15 |