PBR
2018/08/28~2019/01/29
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 |
01/29 | 1,483 | 1,509 | 1,471 | 1,471 | -2.58% | 700 | 401億2226万 | +5.98% | - | 21.37 |
01/28 | 1,510 | 1,510 | 1,498 | 1,510 | +0.33% | 1,600 | 411億8600万 | +8.95% | - | 21.93 |
01/25 | 1,500 | 1,505 | 1,500 | 1,505 | +0.4% | 21,200 | 410億4963万 | +8.82% | - | 21.86 |
01/24 | 1,479 | 1,499 | 1,478 | 1,499 | +2.32% | 2,300 | 408億8597万 | +8.39% | - | 21.77 |
01/23 | 1,437 | 1,467 | 1,437 | 1,465 | +1.52% | 1,800 | 399億5861万 | +6.47% | - | 21.28 |
01/22 | 1,463 | 1,463 | 1,400 | 1,443 | -1.16% | 2,600 | 393億5854万 | +5.17% | - | 20.96 |
01/21 | 1,355 | 1,461 | 1,355 | 1,460 | +8.15% | 4,000 | 396億4271万 | +6.26% | - | 21.11 |
01/18 | 1,350 | 1,350 | 1,350 | 1,350 | -1.17% | 2,000 | 366億5593万 | -1.39% | - | 19.52 |
01/17 | 1,398 | 1,398 | 1,352 | 1,366 | +1.11% | 700 | 370億9037万 | -0.51% | - | 19.75 |
01/16 | 1,351 | 1,352 | 1,351 | 1,351 | +0.07% | 1,300 | 366億8308万 | -1.96% | - | 19.53 |
01/15 | 1,449 | 1,449 | 1,350 | 1,350 | -6.83% | 1,900 | 366億5593万 | -2.6% | - | 19.52 |
01/10 | 1,449 | 1,456 | 1,449 | 1,449 | -2.03% | 3,600 | 393億4403万 | +3.87% | - | 20.95 |
01/09 | 1,428 | 1,479 | 1,398 | 1,479 | +7.49% | 4,800 | 401億5860万 | +5.49% | - | 21.38 |
01/08 | 1,376 | 1,376 | 1,376 | 1,376 | -1.71% | 900 | 373億6189万 | -2.34% | - | 19.9 |
01/07 | 1,472 | 1,472 | 1,400 | 1,400 | +3.55% | 1,600 | 380億1355万 | -1.55% | - | 20.24 |
01/04 | 1,271 | 1,352 | 1,271 | 1,352 | +3.92% | 2,200 | 367億1023万 | -5.85% | - | 19.55 |
2018 |
12/28 | 1,313 | 1,326 | 1,271 | 1,301 | -3.13% | 5,600 | 353億2545万 | -10.65% | - | 18.81 |
12/27 | 1,350 | 1,383 | 1,313 | 1,343 | +14.59% | 15,600 | 364億6586万 | -9.26% | - | 19.42 |
12/26 | 1,141 | 1,200 | 1,136 | 1,172 | +0.09% | 4,400 | 318億2277万 | -21.92% | - | 16.95 |
12/25 | 1,324 | 1,324 | 1,100 | 1,171 | -8.87% | 21,300 | 317億9562万 | -23.46% | - | 16.93 |
12/21 | 1,297 | 1,304 | 1,219 | 1,285 | +1.42% | 32,900 | 348億9101万 | -17.52% | - | 18.58 |
12/20 | 1,361 | 1,398 | 1,267 | 1,267 | -9.5% | 6,400 | 344億227万 | -19.91% | - | 18.32 |
12/19 | 1,451 | 1,451 | 1,400 | 1,400 | -3.51% | 2,000 | 380億1355万 | -12.88% | - | 20.24 |
12/18 | 1,561 | 1,631 | 1,420 | 1,451 | -2.62% | 30,500 | 393億9833万 | -10.82% | - | 20.98 |
12/17 | 1,406 | 1,564 | 1,406 | 1,490 | +5.52% | 11,600 | 404億5728万 | -9.42% | - | 21.54 |
12/14 | 1,490 | 1,490 | 1,410 | 1,412 | -2.01% | 3,100 | 383億3938万 | -14.84% | - | 20.42 |
12/13 | 1,374 | 1,490 | 1,361 | 1,441 | -3.55% | 12,300 | 391億2681万 | -14.23% | - | 20.84 |
12/12 | 1,311 | 1,494 | 1,310 | 1,494 | +11.41% | 5,400 | 405億6589万 | -12.17% | - | 21.6 |
12/11 | 1,350 | 1,390 | 1,311 | 1,341 | -0.59% | 7,000 | 364億1155万 | -21.85% | - | 19.39 |
12/10 | 1,378 | 1,378 | 1,220 | 1,349 | -9.46% | 10,900 | 366億2877万 | -22.38% | - | 19.5 |
12/07 | 1,351 | 1,515 | 1,337 | 1,490 | +10.29% | 7,200 | 404億5728万 | -15.2% | - | 21.54 |
12/06 | 1,452 | 1,455 | 1,350 | 1,351 | -6.83% | 10,300 | 366億8308万 | -23.72% | - | 19.53 |
12/05 | 1,457 | 1,476 | 1,450 | 1,450 | -2.88% | 4,000 | 393億7118万 | -18.95% | - | 20.97 |
12/04 | 1,472 | 1,505 | 1,471 | 1,493 | -2.93% | 7,100 | 405億3874万 | -17.29% | - | 21.59 |
12/03 | 1,550 | 1,574 | 1,413 | 1,538 | -3.27% | 14,000 | 417億6060万 | -15.49% | - | 22.24 |
11/30 | 1,638 | 1,638 | 1,544 | 1,590 | -2.03% | 3,700 | 431億7254万 | -13.26% | - | 22.99 |
11/29 | 1,621 | 1,634 | 1,589 | 1,623 | -0.73% | 3,200 | 440億6857万 | -12.03% | - | 23.47 |
11/28 | 1,661 | 1,661 | 1,600 | 1,635 | -3.88% | 17,800 | 443億9440万 | -11.86% | - | 23.64 |
11/27 | 1,721 | 1,731 | 1,700 | 1,701 | -2.8% | 5,800 | 461億8647万 | -8.5% | - | 24.59 |
11/26 | 1,869 | 1,869 | 1,750 | 1,750 | -6.42% | 7,700 | 475億1694万 | -6.17% | - | 25.3 |
11/22 | 1,885 | 1,885 | 1,870 | 1,870 | -0.95% | 6,100 | 507億7525万 | +0.11% | - | 27.04 |
11/21 | 1,805 | 1,889 | 1,805 | 1,888 | +0.16% | 6,000 | 512億3398万 | +1.12% | - | 27.28 |
11/20 | 1,878 | 1,894 | 1,867 | 1,885 | +0.37% | 5,200 | 511億5257万 | +0.96% | - | 27.24 |
11/19 | 1,872 | 1,933 | 1,850 | 1,878 | +0.43% | 8,500 | 509億6261万 | +0.64% | - | 27.14 |
11/16 | 1,895 | 1,895 | 1,866 | 1,870 | -1.32% | 3,100 | 507億4552万 | +0.27% | - | 27.02 |
11/15 | 1,900 | 1,912 | 1,870 | 1,895 | -0.26% | 4,700 | 514億2393万 | +1.77% | - | 27.38 |
11/14 | 1,867 | 1,919 | 1,860 | 1,900 | 0% | 7,700 | 515億5961万 | +2.15% | - | 27.46 |
11/13 | 1,876 | 1,914 | 1,840 | 1,900 | +0.05% | 9,000 | 515億5961万 | +2.21% | - | 27.46 |
11/12 | 1,880 | 1,899 | 1,841 | 1,899 | +4.4% | 12,800 | 515億3248万 | +2.26% | - | 27.44 |
11/09 | 1,930 | 1,930 | 1,730 | 1,819 | -6.24% | 22,400 | 493億6155万 | -2.15% | - | 26.29 |
11/08 | 1,976 | 1,976 | 1,914 | 1,940 | -1.82% | 4,800 | 526億4508万 | +4.13% | - | 28.03 |
11/07 | 1,910 | 1,976 | 1,900 | 1,976 | +5.05% | 8,800 | 536億2200万 | +6.12% | - | 28.55 |
11/06 | 1,886 | 1,978 | 1,846 | 1,881 | -0.32% | 17,800 | 510億4402万 | +1.07% | - | 27.18 |
11/05 | 1,782 | 1,889 | 1,782 | 1,887 | +3.57% | 2,700 | 512億684万 | +1.29% | - | 27.27 |
11/02 | 1,822 | 1,838 | 1,822 | 1,822 | 0% | 3,300 | 494億4296万 | -2.36% | - | 26.33 |
11/01 | 1,790 | 1,822 | 1,754 | 1,822 | +0.94% | 2,700 | 494億4296万 | -2.67% | - | 26.33 |
10/31 | 1,816 | 1,896 | 1,805 | 1,805 | -2.75% | 2,700 | 489億8163万 | -3.94% | - | 26.08 |
10/30 | 1,820 | 1,897 | 1,780 | 1,856 | -0.22% | 2,100 | 503億6560万 | -1.33% | - | 26.82 |
10/29 | 1,900 | 1,900 | 1,860 | 1,860 | -1.06% | 2,000 | 504億7415万 | -0.91% | - | 26.88 |
10/26 | 1,919 | 1,920 | 1,880 | 1,880 | 0% | 2,500 | 510億1688万 | +0.43% | - | 27.17 |
10/25 | 1,879 | 1,890 | 1,751 | 1,880 | +0.86% | 20,400 | 510億1688万 | +0.8% | - | 27.17 |
10/24 | 1,775 | 1,864 | 1,775 | 1,864 | +6.33% | 1,900 | 505億8270万 | +0.43% | - | 26.94 |
10/23 | 1,775 | 1,775 | 1,721 | 1,753 | -5.5% | 5,200 | 475億7053万 | -5.14% | - | 25.33 |
10/22 | 1,812 | 1,855 | 1,812 | 1,855 | +2.43% | 2,100 | 503億3847万 | +0.76% | - | 26.81 |
10/19 | 1,840 | 1,840 | 1,807 | 1,811 | -2.11% | 1,300 | 491億4445万 | -0.98% | - | 26.17 |
10/18 | 1,860 | 1,860 | 1,850 | 1,850 | -1.39% | 300 | 502億278万 | +1.7% | - | 26.73 |
10/17 | 1,880 | 1,880 | 1,820 | 1,876 | -0.16% | 1,500 | 509億834万 | +3.82% | - | 27.11 |
10/16 | 1,881 | 1,899 | 1,841 | 1,879 | +2.06% | 1,400 | 509億8975万 | +4.62% | - | 27.15 |
10/15 | 1,795 | 1,841 | 1,794 | 1,841 | +2.51% | 2,200 | 499億5855万 | +2.96% | - | 26.6 |
10/12 | 1,843 | 1,843 | 1,796 | 1,796 | -2.6% | 500 | 487億3740万 | +0.84% | - | 25.95 |
10/11 | 1,800 | 1,852 | 1,660 | 1,844 | -1.39% | 4,000 | 500億3996万 | +3.95% | - | 26.65 |
10/10 | 1,871 | 1,891 | 1,860 | 1,870 | 0% | 1,200 | 507億4552万 | +5.77% | - | 27.02 |
10/09 | 1,891 | 1,901 | 1,870 | 1,870 | -3.16% | 2,200 | 507億4552万 | +6.61% | - | 27.02 |
10/05 | 1,901 | 1,949 | 1,901 | 1,931 | +0.47% | 1,500 | 524億85万 | +11.1% | - | 27.9 |
10/04 | 1,910 | 1,933 | 1,910 | 1,922 | -0.05% | 2,600 | 521億5662万 | +11.81% | - | 27.77 |
10/03 | 1,930 | 1,930 | 1,898 | 1,923 | -1.13% | 2,800 | 521億8376万 | +13.18% | - | 27.79 |
10/02 | 1,900 | 1,980 | 1,899 | 1,945 | +1.2% | 6,000 | 527億8076万 | +15.84% | - | 28.11 |
10/01 | 1,978 | 2,000 | 1,915 | 1,922 | -2.68% | 14,900 | 521億5662万 | +16.13% | - | 27.77 |
09/28 | 1,979 | 1,997 | 1,930 | 1,975 | +0.82% | 8,400 | 535億9486万 | +20.94% | - | 28.54 |
09/27 | 1,970 | 1,998 | 1,900 | 1,959 | -2% | 12,100 | 531億6068万 | +21.75% | - | 28.31 |
09/26 | 2,000 | 2,050 | 1,918 | 1,999 | +7.47% | 11,700 | 542億4614万 | +26.28% | - | 28.89 |
09/25 | 1,770 | 1,860 | 1,765 | 1,860 | +5.08% | 19,700 | 504億7415万 | +19.69% | - | 26.88 |
09/21 | 1,725 | 1,770 | 1,711 | 1,770 | +2.08% | 8,200 | 480億3185万 | +15.54% | - | 25.58 |
09/20 | 1,714 | 1,749 | 1,699 | 1,734 | +2% | 5,600 | 470億5493万 | +14.83% | - | 25.06 |
09/19 | 1,671 | 1,741 | 1,671 | 1,700 | +2.72% | 14,300 | 461億3229万 | +13.86% | - | 24.57 |
09/18 | 1,650 | 1,670 | 1,640 | 1,655 | 0% | 4,500 | 449億1114万 | +12.05% | - | 23.92 |
09/14 | 1,697 | 1,697 | 1,653 | 1,655 | +4.02% | 4,600 | 449億1114万 | +13.2% | - | 23.92 |
09/13 | 1,554 | 1,647 | 1,502 | 1,591 | +3.58% | 6,700 | 431億7439万 | +9.95% | - | 22.99 |
09/12 | 1,542 | 1,567 | 1,532 | 1,536 | -2.91% | 1,400 | 416億8188万 | +7.26% | - | 22.2 |
09/11 | 1,538 | 1,582 | 1,538 | 1,582 | +2.33% | 3,900 | 429億3016万 | +11.25% | - | 22.86 |
09/10 | 1,600 | 1,600 | 1,445 | 1,546 | -3.38% | 8,400 | 419億5324万 | +9.72% | - | 22.34 |
09/07 | 1,631 | 1,689 | 1,600 | 1,600 | -3.96% | 4,100 | 434億1862万 | +14.53% | - | 23.12 |
09/06 | 1,800 | 1,812 | 1,650 | 1,666 | +0.12% | 7,700 | 452億964万 | +20.38% | - | 24.07 |
09/05 | 1,585 | 1,664 | 1,585 | 1,664 | +2.4% | 2,500 | 451億5537万 | +21.28% | - | 24.05 |
09/04 | 1,700 | 1,800 | 1,600 | 1,625 | -4.97% | 18,100 | 440億9704万 | +19.75% | - | 23.48 |
09/03 | 1,480 | 1,858 | 1,471 | 1,710 | +12.72% | 40,700 | 464億365万 | +27.33% | - | 24.71 |
08/31 | 1,457 | 1,528 | 1,439 | 1,517 | +4.55% | 11,200 | 411億6628万 | +14.4% | - | 21.92 |
08/30 | 1,500 | 1,530 | 1,442 | 1,451 | -1.23% | 11,200 | 393億7526万 | +10.26% | - | 20.97 |
08/29 | 1,438 | 1,469 | 1,430 | 1,469 | +2.94% | 9,000 | 398億6372万 | +12.22% | - | 21.23 |
08/28 | 1,407 | 1,431 | 1,407 | 1,427 | +1.49% | 5,900 | 387億2398万 | +9.43% | - | 20.62 |