2488 JTP

PBR

2019/02/25

2018/09/26～2019/02/25

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
02/25	886	903	882	891	-0.22%	39,400	53億5989万	+5.95%	32.31	2.74
02/22	879	902	872	893	-0.11%	55,800	53億7193万	+6.82%	32.38	2.75
02/21	925	927	884	894	-3.97%	89,500	53億7794万	+7.32%	32.41	2.75
02/20	933	952	926	931	-1.06%	47,000	56億52万	+12.44%	33.76	2.87
02/19	931	946	918	941	+0.43%	71,100	56億6067万	+14.62%	34.12	2.9
02/18	915	960	899	937	+5.16%	138,200	56億3661万	+15.68%	33.97	2.88
02/15	878	898	841	891	+2.53%	77,600	53億5989万	+11.51%	32.31	2.74
02/14	920	936	856	869	-5.65%	105,300	52億2755万	+10%	31.51	2.68
02/13	915	953	880	921	+0.44%	194,100	55億4036万	+17.93%	33.39	2.84
02/12	863	942	863	917	+5.28%	208,900	55億1630万	+18.94%	33.25	2.82
02/08	852	910	819	871	+7.93%	506,300	52億3958万	+14.76%	31.58	2.68
02/07	780	812	760	807	+2.93%	51,400	48億5458万	+7.74%	29.26	2.48
02/06	781	788	771	784	0%	26,700	47億1623万	+5.52%	28.43	2.41
02/05	804	804	779	784	-0.63%	20,800	47億1623万	+6.67%	28.43	2.41
02/04	796	805	780	789	+3%	47,100	47億4630万	+8.68%	28.61	2.43
02/01	766	766	748	766	0%	24,400	46億794万	+6.24%	27.77	2.36
01/31	758	772	755	766	+3.1%	27,300	46億794万	+6.69%	27.77	2.36
01/30	790	790	741	743	-7.24%	60,800	44億6959万	+3.48%	26.94	2.29
01/29	790	810	755	801	-0.25%	72,800	48億1849万	+11.56%	29.04	2.47
01/28	827	832	790	803	-2.9%	49,200	48億3052万	+11.84%	29.12	2.47
01/25	839	863	822	827	-0.72%	56,300	49億7490万	+14.54%	29.99	2.55
01/24	849	868	826	833	-0.24%	131,000	50億1099万	+15.86%	30.2	2.56
01/23	760	850	755	835	+8.02%	200,100	50億2302万	+17.28%	30.28	2.57
01/22	776	812	749	773	+3.48%	145,200	46億5005万	+9.8%	28.03	2.38
01/21	778	800	747	747	-4.6%	82,100	44億9365万	+7.02%	27.08	2.3
01/18	811	811	779	783	-3.45%	91,900	47億1021万	+12.5%	28.39	2.41
01/17	808	821	777	811	+4.92%	159,800	48億7865万	+17.03%	29.41	2.5
01/16	799	806	760	773	+1.44%	287,800	46億5005万	+11.87%	28.03	2.38
01/15	762	762	762	762	+15.11%	18,400	45億8388万	+10.43%	27.63	2.35
01/11	653	677	653	662	+1.07%	30,000	39億8232万	-3.92%	24	2.04
01/10	649	661	639	655	-0.15%	30,200	39億4021万	-5.35%	23.75	2.02
01/09	675	675	643	656	-1.5%	49,300	39億4623万	-5.75%	23.79	2.02
01/08	670	691	656	666	-0.3%	73,700	40億638万	-4.86%	24.15	2.05
01/07	632	675	632	668	+9.15%	64,100	40億1842万	-4.84%	24.22	2.06
01/04	612	618	590	612	-2.55%	53,800	36億8154万	-13.07%	22.19	1.88
2018
12/28	629	642	620	628	-1.72%	34,600	37億7779万	-11.3%	22.77	1.93
12/27	629	645	611	639	+8.49%	51,100	38億4396万	-10.25%	23.17	1.97
12/26	617	617	583	589	+2.43%	57,500	35億4318万	-17.74%	21.36	1.81
12/25	613	623	575	575	-13.27%	152,800	34億5897万	-20.47%	20.85	1.77
12/21	683	683	616	663	-4.19%	182,600	39億8834万	-9.05%	24.04	2.04
12/20	730	754	682	692	-9.54%	174,200	41億6279万	-5.46%	25.09	2.13
12/19	753	874	747	765	+2.82%	631,700	46億193万	+4.22%	27.74	2.35
12/18	785	810	739	744	-6.88%	214,600	44億7560万	+1.5%	26.98	2.29
12/17	840	890	778	799	-11.22%	1,033,200	48億646万	+8.86%	28.97	2.46
12/14	875	900	871	900	+20%	397,400	54億1404万	+22.95%	32.63	2.77
12/13	651	750	651	750	+15.38%	92,500	45億1170万	+2.88%	27.19	2.31
12/12	634	654	634	650	+3.01%	25,200	39億1014万	-11.2%	23.57	2
12/11	646	654	629	631	-1.41%	49,700	37億9584万	-14.61%	22.88	1.94
12/10	693	693	626	640	-7.78%	76,900	38億4998万	-14.32%	23.21	1.97
12/07	705	716	694	694	-2.66%	43,500	41億7482万	-7.96%	25.16	2.14
12/06	728	732	700	713	-3.65%	64,900	42億8912万	-5.94%	25.85	2.19
12/05	720	740	720	740	-1.07%	15,700	44億5154万	-3.01%	26.83	2.28
12/04	749	755	732	748	-0.27%	34,700	44億9966万	-2.22%	27.12	2.3
12/03	750	753	741	750	+1.21%	29,200	45億1170万	-2.09%	27.19	2.31
11/30	749	753	733	741	-0.94%	17,400	44億5755万	-3.52%	26.87	2.28
11/29	744	767	736	748	+0.54%	35,200	44億9966万	-2.98%	27.12	2.3
11/28	740	745	729	744	+2.2%	17,900	44億7560万	-4.37%	26.98	2.29
11/27	726	730	717	728	+0.69%	24,900	43億7935万	-7.5%	26.4	2.24
11/26	732	732	720	723	+0.84%	7,200	43億4927万	-9.28%	26.21	2.23
11/22	734	746	717	717	-0.97%	18,500	43億1318万	-11.04%	26	2.21
11/21	717	735	714	724	-1.09%	26,700	43億5529万	-11.27%	26.25	2.23
11/20	750	750	727	732	-3.17%	26,200	44億341万	-11.17%	26.54	2.25
11/19	740	766	740	756	+2.86%	29,400	45億4779万	-9.24%	27.41	2.33
11/16	735	747	732	735	+0.14%	51,000	44億2146万	-12.29%	26.65	2.26
11/15	740	748	727	734	-0.94%	27,600	44億1545万	-13.14%	26.61	2.26
11/14	753	755	741	741	-1.46%	29,400	44億5755万	-13.13%	26.87	2.28
11/13	750	757	732	752	-1.57%	45,300	45億2373万	-12.56%	27.27	2.31
11/12	756	771	756	764	+0.92%	31,000	45億9591万	-11.78%	27.7	2.35
11/09	785	804	756	757	-8.24%	83,600	45億5380万	-12.89%	27.45	2.33
11/08	829	848	820	825	+0.73%	52,100	49億6287万	-5.5%	29.91	2.54
11/07	809	827	797	819	+1.24%	16,600	49億2677万	-6.19%	29.7	2.52
11/06	830	835	805	809	-2.53%	21,300	48億6662万	-7.33%	29.33	2.49
11/05	826	841	812	830	+0.48%	13,900	49億9294万	-5.03%	30.09	2.56
11/02	801	843	801	826	+2.61%	13,800	49億6888万	-5.49%	29.95	2.54
11/01	806	824	801	805	-1.95%	9,600	48億4255万	-7.79%	29.19	2.48
10/31	799	821	799	821	+4.72%	20,800	49億3880万	-6.06%	29.77	2.53
10/30	760	795	743	784	+1.16%	40,500	47億1623万	-10.3%	28.43	2.41
10/29	800	825	773	775	-3.97%	39,800	46億6209万	-11.43%	28.1	2.39
10/26	835	855	797	807	-1.59%	64,600	48億5458万	-7.98%	29.26	2.48
10/25	878	883	820	820	-10.48%	100,900	49億3279万	-6.5%	29.73	2.52
10/24	959	962	904	916	-5.37%	82,000	55億1028万	+4.57%	33.21	2.82
10/23	982	982	953	968	-0.51%	111,600	58億2310万	+11.14%	35.1	2.98
10/22	975	985	961	973	+1.35%	114,900	58億5317万	+12.62%	35.28	3
10/19	946	980	944	960	-0.62%	149,400	57億7497万	+12.02%	34.81	2.96
10/18	960	992	949	966	+3.87%	173,900	58億1106万	+13.51%	35.03	2.97
10/17	940	964	930	930	-2%	164,800	55億9450万	+10.19%	33.72	2.86
10/16	884	984	866	949	+7.84%	181,200	57億880万	+13.25%	34.41	2.92
10/15	925	925	853	880	-3.83%	73,700	52億9372万	+5.77%	31.91	2.71
10/12	898	941	891	915	-1.08%	68,600	55億427万	+10.24%	33.18	2.82
10/11	869	927	830	925	-0.75%	124,200	55億6443万	+11.99%	33.54	2.85
10/10	900	939	871	932	+4.72%	146,700	56億653万	+13.38%	33.79	2.87
10/09	870	931	851	890	+5.83%	191,700	53億5388万	+8.54%	32.27	2.74
10/05	867	867	838	841	-1.87%	35,600	50億5911万	+2.81%	30.49	2.59
10/04	820	870	817	857	+4.26%	56,800	51億5536万	+5.02%	31.07	2.64
10/03	829	829	814	822	+0.74%	9,300	49億4482万	+1.11%	29.8	2.53
10/02	853	865	813	816	-4.34%	36,000	49億872万	+0.62%	29.59	2.51
10/01	818	859	808	853	+4.66%	47,500	51億3130万	+5.31%	30.93	2.63
09/28	806	815	803	815	+1.24%	14,900	49億271万	+1.12%	29.55	2.51
09/27	818	820	804	805	-1.95%	14,200	48億4255万	+0.25%	29.19	2.48
09/26	825	837	810	821	-0.73%	22,700	49億3880万	+2.63%	29.77	2.53

2488 JTP

PBR

2018/09/26～2019/02/25

株価＆PBRの推移

開示資料

決算

株式

チャート