PBR
2018/10/30~2019/03/29
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 |
03/29 | 2,686 | 2,690 | 2,635 | 2,688 | -0.3% | 5,400 | 90億5587万 | +5.45% | 14.21 | 2.06 |
03/28 | 2,757 | 2,758 | 2,661 | 2,696 | -2.21% | 9,100 | 90億8282万 | +6.1% | 14.25 | 2.06 |
03/27 | 2,795 | 2,800 | 2,750 | 2,757 | -1.36% | 5,600 | 92億8833万 | +8.89% | 14.57 | 2.11 |
03/26 | 2,691 | 2,796 | 2,690 | 2,795 | +3.52% | 23,100 | 94億1635万 | +10.91% | 14.77 | 2.14 |
03/25 | 2,598 | 2,700 | 2,553 | 2,700 | +2.47% | 12,400 | 90億9630万 | +7.74% | 14.27 | 2.07 |
03/22 | 2,680 | 2,680 | 2,620 | 2,635 | -1.68% | 7,300 | 88億7731万 | +5.65% | 13.93 | 2.02 |
03/20 | 2,689 | 2,699 | 2,605 | 2,680 | -0.37% | 15,000 | 90億2892万 | +7.85% | 14.16 | 2.05 |
03/19 | 2,670 | 2,696 | 2,571 | 2,690 | -0.19% | 24,700 | 90億6261万 | +8.86% | 14.22 | 2.06 |
03/18 | 2,520 | 2,695 | 2,502 | 2,695 | +9.07% | 56,200 | 90億7945万 | +9.64% | 14.24 | 2.06 |
03/15 | 2,383 | 2,530 | 2,383 | 2,471 | +3.74% | 25,000 | 83億2479万 | +1.06% | 13.06 | 1.89 |
03/14 | 2,408 | 2,421 | 2,376 | 2,382 | -1.08% | 5,100 | 80億2495万 | -2.46% | 12.59 | 1.82 |
03/13 | 2,394 | 2,432 | 2,390 | 2,408 | +0.58% | 3,500 | 81億1255万 | -1.43% | 12.73 | 1.84 |
03/12 | 2,400 | 2,400 | 2,382 | 2,394 | -0.25% | 8,200 | 80億6538万 | -2.05% | 12.65 | 1.83 |
03/11 | 2,376 | 2,400 | 2,368 | 2,400 | +1.18% | 3,300 | 80億8560万 | -1.76% | 12.69 | 1.84 |
03/08 | 2,455 | 2,455 | 2,370 | 2,372 | -3.58% | 15,800 | 79億9126万 | -2.75% | 12.54 | 1.82 |
03/07 | 2,500 | 2,500 | 2,460 | 2,460 | -1.52% | 7,200 | 82億8774万 | +0.94% | 13 | 1.88 |
03/06 | 2,496 | 2,524 | 2,480 | 2,498 | +0.12% | 5,700 | 84億1576万 | +2.84% | 13.2 | 1.91 |
03/05 | 2,474 | 2,495 | 2,471 | 2,495 | -0.68% | 3,700 | 84億565万 | +3.06% | 13.19 | 1.91 |
03/04 | 2,524 | 2,529 | 2,501 | 2,512 | -0.04% | 3,800 | 84億6292万 | +4.06% | 13.28 | 1.92 |
03/01 | 2,481 | 2,526 | 2,481 | 2,513 | +0.64% | 7,800 | 84億6629万 | +4.45% | 13.28 | 1.92 |
02/28 | 2,504 | 2,524 | 2,480 | 2,497 | -0.28% | 11,600 | 84億1239万 | +4.09% | 13.2 | 1.91 |
02/27 | 2,526 | 2,526 | 2,483 | 2,504 | +0.2% | 4,800 | 84億3597万 | +4.64% | 13.23 | 1.92 |
02/26 | 2,497 | 2,525 | 2,480 | 2,499 | -0.36% | 7,300 | 84億1913万 | +4.74% | 13.21 | 1.91 |
02/25 | 2,518 | 2,530 | 2,494 | 2,508 | +0.88% | 7,600 | 84億4945万 | +5.42% | 13.26 | 1.92 |
02/22 | 2,480 | 2,540 | 2,472 | 2,486 | +0.61% | 10,900 | 83億7533万 | +4.67% | 13.14 | 1.9 |
02/21 | 2,475 | 2,490 | 2,455 | 2,471 | -0.16% | 5,600 | 83億2479万 | +4.26% | 13.06 | 1.89 |
02/20 | 2,451 | 2,475 | 2,450 | 2,475 | +1.02% | 5,300 | 83億3827万 | +4.7% | 13.08 | 1.9 |
02/19 | 2,435 | 2,485 | 2,435 | 2,450 | +0.25% | 8,900 | 82億5405万 | +3.99% | 12.95 | 1.88 |
02/18 | 2,421 | 2,491 | 2,421 | 2,444 | +1.2% | 9,900 | 82億3383万 | +4.27% | 12.92 | 1.87 |
02/15 | 2,466 | 2,466 | 2,409 | 2,415 | +0.75% | 14,000 | 81億3613万 | +3.56% | 12.76 | 1.85 |
02/14 | 2,351 | 2,397 | 2,351 | 2,397 | +1.96% | 4,400 | 80億7549万 | +3.19% | 12.67 | 1.84 |
02/13 | 2,350 | 2,374 | 2,344 | 2,351 | +0.34% | 6,100 | 79億2051万 | +1.42% | 12.43 | 1.8 |
02/12 | 2,350 | 2,356 | 2,320 | 2,343 | -1.88% | 16,300 | 78億9356万 | +1.3% | 12.38 | 1.79 |
02/08 | 2,371 | 2,413 | 2,350 | 2,388 | -0.13% | 7,900 | 80億4517万 | +3.65% | 12.62 | 1.83 |
02/07 | 2,428 | 2,428 | 2,371 | 2,391 | -0.99% | 7,800 | 80億5527万 | +4.23% | 12.64 | 1.83 |
02/06 | 2,450 | 2,458 | 2,415 | 2,415 | -0.29% | 6,600 | 81億3613万 | +5.55% | 12.76 | 1.85 |
02/05 | 2,416 | 2,471 | 2,416 | 2,422 | +2.11% | 16,200 | 81億5971万 | +6.32% | 12.8 | 1.85 |
02/04 | 2,348 | 2,381 | 2,339 | 2,372 | +2.73% | 6,800 | 79億9126万 | +4.72% | 12.54 | 1.82 |
02/01 | 2,306 | 2,330 | 2,290 | 2,309 | +0.13% | 5,200 | 77億7902万 | +2.21% | 12.2 | 1.77 |
01/31 | 2,259 | 2,306 | 2,259 | 2,306 | +2.22% | 4,700 | 77億6891万 | +2.58% | 12.19 | 1.77 |
01/30 | 2,302 | 2,318 | 2,256 | 2,256 | -2% | 5,200 | 76億46万 | +0.49% | 11.92 | 1.73 |
01/29 | 2,302 | 2,315 | 2,295 | 2,302 | -0.86% | 4,300 | 77億5543万 | +2.81% | 12.17 | 1.76 |
01/28 | 2,291 | 2,336 | 2,291 | 2,322 | -0.13% | 1,900 | 78億2281万 | +3.85% | 12.27 | 1.78 |
01/25 | 2,326 | 2,352 | 2,320 | 2,325 | -0.04% | 3,800 | 78億3292万 | +3.98% | 12.29 | 1.78 |
01/24 | 2,365 | 2,365 | 2,321 | 2,326 | -0.77% | 2,000 | 78億3629万 | +3.93% | 12.29 | 1.78 |
01/23 | 2,341 | 2,360 | 2,300 | 2,344 | 0% | 3,500 | 78億9693万 | +4.69% | 12.39 | 1.79 |
01/22 | 2,312 | 2,368 | 2,251 | 2,344 | +1.43% | 11,900 | 78億9693万 | +4.69% | 12.39 | 1.79 |
01/21 | 2,412 | 2,428 | 2,311 | 2,311 | -4.15% | 18,500 | 77億8575万 | +3.12% | 12.21 | 1.77 |
01/18 | 2,400 | 2,422 | 2,372 | 2,411 | +1.86% | 7,600 | 81億2265万 | +7.25% | 12.74 | 1.85 |
01/17 | 2,368 | 2,388 | 2,320 | 2,367 | +1.94% | 13,100 | 79億7442万 | +5.15% | 12.51 | 1.81 |
01/16 | 2,286 | 2,369 | 2,254 | 2,322 | +2.29% | 16,100 | 78億2281万 | +2.93% | 12.27 | 1.78 |
01/15 | 2,141 | 2,279 | 2,139 | 2,270 | +5.24% | 14,400 | 76億4763万 | +0.27% | 12 | 1.74 |
01/11 | 2,150 | 2,179 | 2,150 | 2,157 | +1.27% | 5,000 | 72億6693万 | -5.15% | 11.4 | 1.65 |
01/10 | 2,195 | 2,196 | 2,130 | 2,130 | -2.96% | 13,100 | 71億7597万 | -6.86% | 11.26 | 1.63 |
01/09 | 2,280 | 2,286 | 2,191 | 2,195 | -3.3% | 12,400 | 73億9495万 | -4.61% | 11.6 | 1.68 |
01/08 | 2,235 | 2,280 | 2,235 | 2,270 | +1.57% | 7,600 | 76億4763万 | -1.9% | 12 | 1.74 |
01/07 | 2,173 | 2,269 | 2,150 | 2,235 | +6.38% | 16,400 | 75億2971万 | -3.79% | 11.81 | 1.71 |
01/04 | 2,082 | 2,135 | 2,051 | 2,101 | -2.46% | 21,400 | 70億7826万 | -10.1% | 11.1 | 1.61 |
2018 |
12/28 | 2,206 | 2,236 | 2,153 | 2,154 | -4.1% | 7,400 | 72億5682万 | -8.38% | 11.38 | 1.65 |
12/27 | 2,289 | 2,289 | 2,201 | 2,246 | +4.71% | 19,300 | 75億6677万 | -4.79% | 11.87 | 1.72 |
12/26 | 2,111 | 2,187 | 2,111 | 2,145 | +1.8% | 17,200 | 72億2650万 | -9.15% | 11.34 | 1.64 |
12/25 | 2,058 | 2,150 | 2,011 | 2,107 | -4.57% | 35,600 | 70億9848万 | -11.1% | 11.14 | 1.61 |
12/21 | 2,040 | 2,209 | 1,959 | 2,208 | +7.65% | 59,700 | 74億3875万 | -7.03% | 11.67 | 1.69 |
12/20 | 2,143 | 2,189 | 2,051 | 2,051 | -7.4% | 39,000 | 69億981万 | -13.79% | 10.84 | 1.57 |
12/19 | 2,117 | 2,235 | 2,111 | 2,215 | +4.63% | 26,200 | 74億6233万 | -7.4% | 11.71 | 1.7 |
12/18 | 2,210 | 2,210 | 2,116 | 2,117 | -4.47% | 49,400 | 71億3217万 | -11.9% | 11.19 | 1.62 |
12/17 | 2,306 | 2,311 | 2,216 | 2,216 | -4.89% | 19,400 | 74億6570万 | -8.54% | 11.71 | 1.7 |
12/14 | 2,368 | 2,389 | 2,276 | 2,330 | -2.51% | 15,700 | 78億4977万 | -4.66% | 12.32 | 1.78 |
12/13 | 2,351 | 2,438 | 2,351 | 2,390 | +1.88% | 10,500 | 80億5191万 | -2.77% | 12.63 | 1.83 |
12/12 | 2,282 | 2,378 | 2,282 | 2,346 | +0.6% | 15,300 | 79億367万 | -5.02% | 12.4 | 1.8 |
12/11 | 2,386 | 2,415 | 2,327 | 2,332 | -3.12% | 30,300 | 78億5650万 | -6.12% | 12.33 | 1.79 |
12/10 | 2,410 | 2,427 | 2,384 | 2,407 | -3.1% | 13,900 | 81億918万 | -3.84% | 12.72 | 1.84 |
12/07 | 2,469 | 2,505 | 2,468 | 2,484 | +0.65% | 6,800 | 83億6859万 | -1.43% | 13.13 | 1.9 |
12/06 | 2,477 | 2,501 | 2,413 | 2,468 | -1.2% | 26,900 | 83億1469万 | -2.53% | 13.04 | 1.89 |
12/05 | 2,497 | 2,508 | 2,467 | 2,498 | -0.99% | 10,500 | 84億1576万 | -1.81% | 13.2 | 1.91 |
12/04 | 2,530 | 2,548 | 2,500 | 2,523 | 0% | 10,700 | 84億9998万 | -0.94% | 13.34 | 1.93 |
12/03 | 2,503 | 2,523 | 2,491 | 2,523 | +1.49% | 8,200 | 84億9998万 | -0.98% | 13.34 | 1.93 |
11/30 | 2,483 | 2,505 | 2,456 | 2,486 | +0.53% | 11,300 | 83億7533万 | -2.7% | 13.14 | 1.9 |
11/29 | 2,543 | 2,589 | 2,450 | 2,473 | -2.18% | 24,100 | 83億3153万 | -3.7% | 13.07 | 1.89 |
11/28 | 2,502 | 2,530 | 2,470 | 2,528 | +1.32% | 12,500 | 85億1683万 | -2.17% | 13.36 | 1.94 |
11/27 | 2,602 | 2,620 | 2,491 | 2,495 | -3.78% | 27,700 | 84億565万 | -4.15% | 13.19 | 1.91 |
11/26 | 2,620 | 2,666 | 2,535 | 2,593 | +6.36% | 49,900 | 87億3581万 | -1.33% | 13.71 | 1.99 |
11/22 | 2,374 | 2,439 | 2,341 | 2,438 | +3.88% | 23,100 | 82億1362万 | -7.93% | 12.89 | 1.87 |
11/21 | 2,291 | 2,360 | 2,240 | 2,347 | +1.65% | 21,100 | 79億704万 | -12.33% | 12.4 | 1.8 |
11/20 | 2,327 | 2,374 | 2,282 | 2,309 | -2.86% | 21,400 | 77億7902万 | -14.83% | 12.2 | 1.77 |
11/19 | 2,270 | 2,391 | 2,260 | 2,377 | +7.07% | 37,100 | 80億811万 | -13.34% | 12.56 | 1.82 |
11/16 | 2,308 | 2,325 | 2,207 | 2,220 | -3.6% | 49,500 | 74億7918万 | -19.91% | 11.73 | 1.7 |
11/15 | 2,344 | 2,367 | 2,256 | 2,303 | -3.8% | 45,800 | 77億5880万 | -17.96% | 12.17 | 1.76 |
11/14 | 2,466 | 2,500 | 2,375 | 2,394 | -3.47% | 42,900 | 80億6538万 | -15.53% | 12.65 | 1.83 |
11/13 | 2,488 | 2,528 | 2,478 | 2,480 | -4.87% | 29,200 | 83億5512万 | -13.47% | 13.11 | 1.9 |
11/12 | 2,640 | 2,646 | 2,526 | 2,607 | -4.85% | 43,300 | 87億8298万 | -9.98% | 13.78 | 2 |
11/09 | 2,706 | 2,770 | 2,705 | 2,740 | +1.67% | 20,300 | 92億3106万 | -6.04% | 14.48 | 2.1 |
11/08 | 2,694 | 2,750 | 2,692 | 2,695 | +0.86% | 14,500 | 90億7945万 | -8.11% | 14.24 | 2.06 |
11/07 | 2,697 | 2,700 | 2,615 | 2,672 | -1.66% | 15,700 | 90億196万 | -9.45% | 14.12 | 2.05 |
11/06 | 2,778 | 2,778 | 2,695 | 2,717 | -2.83% | 11,200 | 91億5357万 | -8.49% | 14.36 | 2.08 |
11/05 | 2,850 | 2,851 | 2,783 | 2,796 | -1.03% | 9,300 | 94億1972万 | -6.46% | 14.78 | 2.14 |
11/02 | 2,773 | 2,879 | 2,773 | 2,825 | +0.93% | 16,800 | 95億1742万 | -5.96% | 14.93 | 2.16 |
11/01 | 2,753 | 2,800 | 2,683 | 2,799 | +1.74% | 17,400 | 94億2983万 | -7.04% | 14.79 | 2.14 |
10/31 | 2,679 | 2,754 | 2,605 | 2,751 | +6.38% | 22,400 | 92億6811万 | -8.94% | 14.54 | 2.11 |
10/30 | 2,472 | 2,664 | 2,410 | 2,586 | +1.29% | 51,800 | 87億1223万 | -14.71% | 13.67 | 1.98 |