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 | 2,426 | 2,443 | 2,401 | 2,417 | -0.17% | 406,000 | 1904億4581万 | -2.42% | 43.22 | 1.08 |
03/28 | 2,480 | 2,490 | 2,413 | 2,421 | -3.85% | 477,900 | 1907億6099万 | -2.3% | 43.29 | 1.08 |
03/27 | 2,534 | 2,546 | 2,494 | 2,518 | -1.1% | 321,200 | 1984億404万 | +1.53% | 45.03 | 1.13 |
03/26 | 2,528 | 2,550 | 2,513 | 2,546 | +1.52% | 340,100 | 2006億1028万 | +2.83% | 45.53 | 1.14 |
03/25 | 2,561 | 2,561 | 2,503 | 2,508 | -3.24% | 302,800 | 1976億1609万 | +1.54% | 44.85 | 1.12 |
03/22 | 2,563 | 2,594 | 2,551 | 2,592 | +2.05% | 391,800 | 2042億3482万 | +5.24% | 46.35 | 1.16 |
03/20 | 2,502 | 2,540 | 2,501 | 2,540 | +0.87% | 247,100 | 2001億3751万 | +3.55% | 45.42 | 1.14 |
03/19 | 2,525 | 2,533 | 2,501 | 2,518 | -0.16% | 172,100 | 1984億404万 | +2.82% | 45.03 | 1.13 |
03/18 | 2,500 | 2,539 | 2,500 | 2,522 | +1.04% | 296,500 | 1987億1921万 | +3.15% | 45.1 | 1.13 |
03/15 | 2,468 | 2,496 | 2,468 | 2,496 | +1.5% | 315,500 | 1966億7056万 | +2.21% | 44.64 | 1.12 |
03/14 | 2,495 | 2,497 | 2,451 | 2,459 | -0.45% | 222,000 | 1937億5517万 | +0.74% | 43.97 | 1.1 |
03/13 | 2,469 | 2,487 | 2,447 | 2,470 | -0.52% | 293,200 | 1946億2191万 | +1.06% | 44.17 | 1.11 |
03/12 | 2,450 | 2,487 | 2,447 | 2,483 | +1.97% | 257,500 | 1956億4624万 | +1.51% | 44.4 | 1.11 |
03/11 | 2,409 | 2,446 | 2,399 | 2,435 | +1.5% | 200,300 | 1918億6411万 | -0.49% | 43.54 | 1.09 |
03/08 | 2,441 | 2,458 | 2,395 | 2,399 | -1.68% | 439,700 | 1890億2752万 | -2.04% | 42.9 | 1.07 |
03/07 | 2,443 | 2,466 | 2,436 | 2,440 | -0.85% | 263,100 | 1922億5808万 | -0.49% | 43.63 | 1.09 |
03/06 | 2,465 | 2,473 | 2,445 | 2,461 | -0.08% | 252,300 | 1939億1276万 | +0.33% | 44.01 | 1.1 |
03/05 | 2,474 | 2,486 | 2,454 | 2,463 | -0.24% | 169,000 | 1940億7035万 | +0.33% | 44.05 | 1.1 |
03/04 | 2,496 | 2,508 | 2,455 | 2,469 | -0.08% | 275,600 | 1945億4312万 | +0.53% | 44.15 | 1.1 |
03/01 | 2,455 | 2,491 | 2,451 | 2,471 | +1.73% | 253,300 | 1947億71万 | +0.45% | 44.19 | 1.11 |
02/28 | 2,490 | 2,496 | 2,429 | 2,429 | -1.54% | 321,500 | 1913億9134万 | -1.34% | 43.44 | 1.09 |
02/27 | 2,459 | 2,484 | 2,458 | 2,467 | +0.28% | 191,400 | 1943億8553万 | +0.08% | 44.12 | 1.1 |
02/26 | 2,480 | 2,496 | 2,440 | 2,460 | -0.73% | 255,000 | 1938億3397万 | -0.32% | 43.99 | 1.1 |
02/25 | 2,472 | 2,493 | 2,467 | 2,478 | +0.61% | 249,000 | 1952億5227万 | +0.28% | 44.31 | 1.11 |
02/22 | 2,451 | 2,473 | 2,441 | 2,463 | +0.49% | 247,000 | 1940億7035万 | -0.36% | 44.05 | 1.1 |
02/21 | 2,441 | 2,469 | 2,427 | 2,451 | -0.2% | 223,400 | 1931億2482万 | -0.85% | 43.83 | 1.1 |
02/20 | 2,425 | 2,480 | 2,419 | 2,456 | +1.19% | 333,300 | 1935億1879万 | -0.65% | 43.92 | 1.1 |
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 |