PBR
2018/09/19~2019/02/19
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 |
02/19 | 2,399 | 2,440 | 2,392 | 2,427 | +1.63% | 271,300 | 1912億3376万 | -1.78% | 43.4 | 1.09 |
02/18 | 2,377 | 2,393 | 2,349 | 2,388 | +2.4% | 308,500 | 1881億6078万 | -3.36% | 42.7 | 1.07 |
02/15 | 2,332 | 2,355 | 2,314 | 2,332 | -0.47% | 389,400 | 1837億4830万 | -5.7% | 41.7 | 1.04 |
02/14 | 2,294 | 2,391 | 2,294 | 2,343 | -4.13% | 715,800 | 1846億1504万 | -5.49% | 41.9 | 1.05 |
02/13 | 2,431 | 2,459 | 2,393 | 2,444 | +0.53% | 454,500 | 1925億7326万 | -1.45% | 43.71 | 1.09 |
02/12 | 2,428 | 2,454 | 2,386 | 2,431 | +0.29% | 501,000 | 1915億4893万 | -1.86% | 43.47 | 1.09 |
02/08 | 2,457 | 2,482 | 2,416 | 2,424 | -2.34% | 286,300 | 1909億9737万 | -1.9% | 43.35 | 1.08 |
02/07 | 2,527 | 2,536 | 2,473 | 2,482 | -2.17% | 224,000 | 1955億6744万 | +0.65% | 44.39 | 1.11 |
02/06 | 2,520 | 2,539 | 2,516 | 2,537 | +0.59% | 242,500 | 1999億113万 | +3% | 45.37 | 1.14 |
02/05 | 2,520 | 2,531 | 2,506 | 2,522 | +0.6% | 254,300 | 1987億1921万 | +2.85% | 45.1 | 1.13 |
02/04 | 2,500 | 2,511 | 2,487 | 2,507 | +1.29% | 205,800 | 1975億3730万 | +2.62% | 44.83 | 1.12 |
02/01 | 2,479 | 2,492 | 2,461 | 2,475 | -0.24% | 200,700 | 1950億1588万 | +1.52% | 44.26 | 1.11 |
01/31 | 2,514 | 2,538 | 2,474 | 2,481 | +0.49% | 373,300 | 1954億8865万 | +1.89% | 44.37 | 1.11 |
01/30 | 2,514 | 2,514 | 2,458 | 2,469 | -1.91% | 332,600 | 1945億4312万 | +1.48% | 44.15 | 1.1 |
01/29 | 2,491 | 2,517 | 2,476 | 2,517 | +1.25% | 266,600 | 1983億2524万 | +3.54% | 45.01 | 1.13 |
01/28 | 2,522 | 2,522 | 2,478 | 2,486 | -2.51% | 349,700 | 1958億8262万 | +2.3% | 44.46 | 1.11 |
01/25 | 2,517 | 2,558 | 2,512 | 2,550 | +0.83% | 292,200 | 2009億2545万 | +5.02% | 45.6 | 1.14 |
01/24 | 2,537 | 2,556 | 2,498 | 2,529 | +0.48% | 419,100 | 1992億7077万 | +4.29% | 45.23 | 1.13 |
01/23 | 2,517 | 2,537 | 2,497 | 2,517 | -0.63% | 264,000 | 1983億2524万 | +3.88% | 45.01 | 1.13 |
01/22 | 2,530 | 2,545 | 2,511 | 2,533 | +0.32% | 246,900 | 1995億8595万 | +4.8% | 45.3 | 1.13 |
01/21 | 2,525 | 2,531 | 2,501 | 2,525 | +0.6% | 274,200 | 1989億5560万 | +4.68% | 45.15 | 1.13 |
01/18 | 2,480 | 2,521 | 2,475 | 2,510 | +1.87% | 297,700 | 1977億7368万 | +4.15% | 44.89 | 1.12 |
01/17 | 2,475 | 2,495 | 2,455 | 2,464 | +0.28% | 241,800 | 1941億4915万 | +2.28% | 44.06 | 1.1 |
01/16 | 2,438 | 2,470 | 2,418 | 2,457 | +1.11% | 254,000 | 1935億9759万 | +1.87% | 43.94 | 1.1 |
01/15 | 2,386 | 2,450 | 2,383 | 2,430 | +0.25% | 379,200 | 1914億7014万 | +0.58% | 43.46 | 1.09 |
01/11 | 2,442 | 2,464 | 2,414 | 2,424 | -0.66% | 419,400 | 1909億9737万 | +0.08% | 43.35 | 1.08 |
01/10 | 2,464 | 2,484 | 2,420 | 2,440 | -1.21% | 462,600 | 1922億5808万 | +0.45% | 43.63 | 1.09 |
01/09 | 2,399 | 2,491 | 2,398 | 2,470 | +4.35% | 729,000 | 1946億2191万 | +1.48% | 44.17 | 1.11 |
01/08 | 2,379 | 2,404 | 2,352 | 2,367 | -0.08% | 361,300 | 1865億610万 | -2.95% | 42.33 | 1.06 |
01/07 | 2,356 | 2,407 | 2,356 | 2,369 | +2.96% | 347,700 | 1866億6369万 | -3.27% | 42.36 | 1.06 |
01/04 | 2,247 | 2,301 | 2,244 | 2,301 | +0.35% | 376,700 | 1813億567万 | -6.35% | 41.15 | 1.03 |
2018 |
12/28 | 2,409 | 2,413 | 2,288 | 2,293 | -4.78% | 699,100 | 1806億7532万 | -7.17% | 20.96 | 1.11 |
12/27 | 2,305 | 2,422 | 2,283 | 2,408 | +6.78% | 599,300 | 1897億3666万 | -2.75% | 22.01 | 1.16 |
12/26 | 2,254 | 2,286 | 2,218 | 2,255 | -1.61% | 541,800 | 1776億8114万 | -9.04% | 20.61 | 1.09 |
12/25 | 2,315 | 2,324 | 2,258 | 2,292 | -3.78% | 913,500 | 1805億9653万 | -7.88% | 20.95 | 1.11 |
12/21 | 2,420 | 2,427 | 2,358 | 2,382 | -0.75% | 547,500 | 1876億8801万 | -4.49% | 21.78 | 1.15 |
12/20 | 2,416 | 2,436 | 2,382 | 2,400 | -1.32% | 368,200 | 1891億631万 | -3.88% | 21.94 | 1.16 |
12/19 | 2,433 | 2,461 | 2,404 | 2,432 | -0.08% | 521,500 | 1916億2773万 | -2.68% | 22.23 | 1.17 |
12/18 | 2,442 | 2,458 | 2,422 | 2,434 | -1.5% | 369,300 | 1917億8532万 | -2.6% | 22.25 | 1.17 |
12/17 | 2,454 | 2,478 | 2,446 | 2,471 | +0.65% | 268,100 | 1947億71万 | -1.2% | 22.59 | 1.19 |
12/14 | 2,453 | 2,481 | 2,434 | 2,455 | -0.81% | 553,900 | 1934億4000万 | -1.76% | 22.44 | 1.18 |
12/13 | 2,461 | 2,490 | 2,452 | 2,475 | +0.65% | 340,900 | 1950億1588万 | -0.84% | 22.63 | 1.19 |
12/12 | 2,451 | 2,469 | 2,430 | 2,459 | +2.89% | 398,700 | 1937億5517万 | -1.32% | 22.48 | 1.19 |
12/11 | 2,411 | 2,440 | 2,389 | 2,390 | -0.29% | 395,300 | 1883億1837万 | -3.98% | 21.85 | 1.15 |
12/10 | 2,451 | 2,453 | 2,390 | 2,397 | -3.58% | 458,400 | 1888億6993万 | -3.7% | 21.91 | 1.16 |
12/07 | 2,484 | 2,492 | 2,458 | 2,486 | +0.08% | 325,400 | 1958億8262万 | +0.2% | 22.73 | 1.2 |
12/06 | 2,530 | 2,534 | 2,468 | 2,484 | -1.9% | 415,300 | 1957億2503万 | +0.65% | 22.71 | 1.2 |
12/05 | 2,531 | 2,541 | 2,510 | 2,532 | -0.78% | 347,200 | 1995億716万 | +3.26% | 23.15 | 1.22 |
12/04 | 2,588 | 2,599 | 2,552 | 2,552 | -1.43% | 382,600 | 2010億8304万 | +4.72% | 23.33 | 1.23 |
12/03 | 2,606 | 2,614 | 2,578 | 2,589 | +0.15% | 355,900 | 2039億9843万 | +6.98% | 23.67 | 1.25 |
11/30 | 2,575 | 2,597 | 2,563 | 2,585 | +0.54% | 429,000 | 2036億8326万 | +7.66% | 23.63 | 1.25 |
11/29 | 2,607 | 2,617 | 2,569 | 2,571 | -0.92% | 348,600 | 2025億8014万 | +7.89% | 23.5 | 1.24 |
11/28 | 2,598 | 2,615 | 2,578 | 2,595 | -0.88% | 473,500 | 2044億7120万 | +9.54% | 23.72 | 1.25 |
11/27 | 2,582 | 2,623 | 2,577 | 2,618 | +1.79% | 497,700 | 2062億8347万 | +11.31% | 23.93 | 1.26 |
11/26 | 2,640 | 2,655 | 2,568 | 2,572 | -1.98% | 790,700 | 2026億5893万 | +10.06% | 23.51 | 1.24 |
11/22 | 2,538 | 2,643 | 2,504 | 2,624 | +7.01% | 1,387,200 | 2067億5623万 | +12.96% | 23.99 | 1.27 |
11/21 | 2,454 | 2,469 | 2,435 | 2,452 | -1.25% | 392,700 | 1932億361万 | +6.24% | 22.42 | 1.18 |
11/20 | 2,450 | 2,484 | 2,432 | 2,483 | +0.77% | 650,400 | 1956億4624万 | +8% | 22.7 | 1.2 |
11/19 | 2,464 | 2,478 | 2,440 | 2,464 | +0.57% | 440,600 | 1941億4915万 | +7.65% | 22.53 | 1.19 |
11/16 | 2,435 | 2,464 | 2,430 | 2,450 | -0.37% | 390,400 | 1930億4603万 | +7.5% | 22.4 | 1.18 |
11/15 | 2,424 | 2,460 | 2,412 | 2,459 | +0.61% | 255,500 | 1937億5517万 | +8.18% | 22.48 | 1.19 |
11/14 | 2,433 | 2,456 | 2,424 | 2,444 | +0.7% | 350,100 | 1925億7326万 | +7.86% | 22.34 | 1.18 |
11/13 | 2,447 | 2,458 | 2,398 | 2,427 | -2.37% | 368,400 | 1912億3376万 | +7.29% | 22.19 | 1.17 |
11/12 | 2,430 | 2,488 | 2,421 | 2,486 | +2.47% | 360,300 | 1958億8262万 | +10.05% | 22.73 | 1.2 |
11/09 | 2,395 | 2,441 | 2,395 | 2,426 | +2.06% | 558,100 | 1911億5496万 | +7.63% | 22.18 | 1.17 |
11/08 | 2,410 | 2,410 | 2,375 | 2,377 | +0.04% | 495,900 | 1872億9404万 | +5.64% | 21.73 | 1.15 |
11/07 | 2,391 | 2,421 | 2,373 | 2,376 | -0.71% | 551,100 | 1872億1525万 | +5.65% | 21.72 | 1.15 |
11/06 | 2,340 | 2,434 | 2,327 | 2,393 | +0.76% | 1,040,200 | 1885億5475万 | +6.45% | 21.88 | 1.15 |
11/05 | 2,359 | 2,450 | 2,351 | 2,375 | +7.51% | 1,896,200 | 1871億3645万 | +5.7% | 21.71 | 1.15 |
11/02 | 2,136 | 2,214 | 2,134 | 2,209 | +2.79% | 731,900 | 1740億5660万 | -1.65% | 20.19 | 1.07 |
11/01 | 2,100 | 2,159 | 2,087 | 2,149 | +2.28% | 628,700 | 1693億2894万 | -4.62% | 19.65 | 1.04 |
10/31 | 2,137 | 2,153 | 2,097 | 2,101 | -1.73% | 832,900 | 1655億4682万 | -7.16% | 19.21 | 1.01 |
10/30 | 2,132 | 2,152 | 2,126 | 2,138 | +0.33% | 371,400 | 1684億6220万 | -5.98% | 19.55 | 1.03 |
10/29 | 2,135 | 2,153 | 2,122 | 2,131 | 0% | 233,900 | 1679億1064万 | -6.66% | 19.48 | 1.03 |
10/26 | 2,145 | 2,154 | 2,123 | 2,131 | +0.05% | 307,900 | 1679億1064万 | -6.94% | 19.48 | 1.03 |
10/25 | 2,173 | 2,173 | 2,123 | 2,130 | -3.4% | 570,100 | 1678億3185万 | -7.31% | 19.47 | 1.03 |
10/24 | 2,209 | 2,220 | 2,190 | 2,205 | +1.1% | 380,000 | 1737億4142万 | -4.34% | 20.16 | 1.06 |
10/23 | 2,220 | 2,224 | 2,180 | 2,181 | -2.89% | 471,200 | 1718億5036万 | -5.42% | 19.94 | 1.05 |
10/22 | 2,229 | 2,255 | 2,222 | 2,246 | +1.03% | 282,000 | 1769億7199万 | -2.69% | 20.53 | 1.08 |
10/19 | 2,225 | 2,245 | 2,221 | 2,223 | -0.89% | 322,800 | 1751億5972万 | -3.6% | 20.32 | 1.07 |
10/18 | 2,220 | 2,256 | 2,218 | 2,243 | +0.49% | 410,900 | 1767億3561万 | -2.73% | 20.51 | 1.08 |
10/17 | 2,230 | 2,241 | 2,212 | 2,232 | +0.54% | 674,400 | 1758億6887万 | -3.17% | 20.4 | 1.08 |
10/16 | 2,230 | 2,248 | 2,200 | 2,220 | +0.27% | 644,300 | 1749億2334万 | -3.69% | 20.29 | 1.07 |
10/15 | 2,249 | 2,270 | 2,207 | 2,214 | -3.7% | 642,500 | 1744億5057万 | -4.03% | 20.24 | 1.07 |
10/12 | 2,260 | 2,304 | 2,260 | 2,299 | +0.44% | 517,300 | 1811億4809万 | -0.48% | 21.02 | 1.11 |
10/11 | 2,318 | 2,324 | 2,280 | 2,289 | -2.76% | 591,600 | 1803億6014万 | -0.91% | 20.93 | 1.1 |
10/10 | 2,351 | 2,384 | 2,347 | 2,354 | -0.17% | 432,900 | 1854億8177万 | +1.86% | 21.52 | 1.14 |
10/09 | 2,362 | 2,379 | 2,348 | 2,358 | +0.81% | 594,000 | 1857億9695万 | +2.12% | 21.56 | 1.14 |
10/05 | 2,326 | 2,356 | 2,321 | 2,339 | +0.52% | 304,200 | 1842億9986万 | +1.3% | 21.38 | 1.13 |
10/04 | 2,353 | 2,353 | 2,326 | 2,327 | -1.02% | 312,400 | 1833億5433万 | +0.82% | 21.27 | 1.12 |
10/03 | 2,364 | 2,380 | 2,343 | 2,351 | -0.8% | 325,100 | 1852億4539万 | +1.91% | 21.49 | 1.13 |
10/02 | 2,350 | 2,383 | 2,326 | 2,370 | +0.68% | 556,800 | 1867億4248万 | +2.73% | 21.67 | 1.14 |
10/01 | 2,374 | 2,378 | 2,353 | 2,354 | -0.3% | 368,800 | 1854億8177万 | +2.08% | 21.52 | 1.14 |
09/28 | 2,390 | 2,412 | 2,361 | 2,361 | -0.71% | 632,100 | 1860億3333万 | +2.39% | 21.58 | 1.14 |
09/27 | 2,388 | 2,410 | 2,375 | 2,378 | -0.46% | 324,900 | 1873億7284万 | +3.21% | 21.74 | 1.15 |
09/26 | 2,370 | 2,396 | 2,366 | 2,389 | -0.04% | 329,500 | 1882億3957万 | +3.69% | 21.84 | 1.15 |
09/25 | 2,364 | 2,399 | 2,363 | 2,390 | +1.36% | 564,800 | 1883億1837万 | +3.78% | 21.85 | 1.15 |
09/21 | 2,338 | 2,364 | 2,322 | 2,358 | +2.08% | 596,800 | 1857億9695万 | +2.43% | 21.56 | 1.14 |
09/20 | 2,337 | 2,337 | 2,287 | 2,310 | -1.16% | 448,000 | 1820億1482万 | +0.35% | 21.12 | 1.11 |
09/19 | 2,320 | 2,348 | 2,302 | 2,337 | +1.79% | 497,000 | 1841億4227万 | +1.39% | 21.36 | 1.13 |