PBR
2018/10/12~2019/03/12
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 |
03/12 | 3,185 | 3,190 | 3,160 | 3,180 | +0.32% | 1,200 | 318億 | -1.09% | 23.98 | 1.32 |
03/11 | 3,175 | 3,185 | 3,140 | 3,170 | -0.63% | 3,300 | 317億 | -1.37% | 23.91 | 1.32 |
03/08 | 3,165 | 3,195 | 3,160 | 3,190 | 0% | 1,900 | 319億 | -0.75% | 24.06 | 1.32 |
03/07 | 3,210 | 3,215 | 3,190 | 3,190 | -1.09% | 2,100 | 319億 | -0.65% | 24.06 | 1.32 |
03/06 | 3,225 | 3,240 | 3,225 | 3,225 | -0.46% | 1,100 | 322億5000万 | +0.53% | 24.32 | 1.34 |
03/05 | 3,225 | 3,240 | 3,225 | 3,240 | -0.15% | 1,300 | 324億 | +1.19% | 24.44 | 1.35 |
03/04 | 3,250 | 3,255 | 3,220 | 3,245 | 0% | 4,500 | 324億5000万 | +1.56% | 24.47 | 1.35 |
03/01 | 3,215 | 3,250 | 3,195 | 3,245 | +0.62% | 3,100 | 324億5000万 | +1.85% | 24.47 | 1.35 |
02/28 | 3,205 | 3,240 | 3,190 | 3,225 | +0.94% | 3,300 | 322億5000万 | +1.48% | - | 1.34 |
02/27 | 3,195 | 3,260 | 3,190 | 3,195 | -0.16% | 3,800 | 319億5000万 | +0.79% | - | 1.33 |
02/26 | 3,290 | 3,290 | 3,190 | 3,200 | -3.76% | 14,700 | 320億 | +1.17% | - | 1.33 |
02/25 | 3,300 | 3,345 | 3,295 | 3,325 | +1.06% | 41,200 | 332億5000万 | +5.35% | - | 1.38 |
02/22 | 3,285 | 3,295 | 3,265 | 3,290 | +0.15% | 5,300 | 329億 | +4.68% | - | 1.37 |
02/21 | 3,270 | 3,285 | 3,250 | 3,285 | +0.77% | 6,200 | 328億5000万 | +4.89% | - | 1.37 |
02/20 | 3,250 | 3,265 | 3,235 | 3,260 | +0.46% | 5,900 | 326億 | +4.49% | - | 1.36 |
02/19 | 3,230 | 3,245 | 3,210 | 3,245 | +0.46% | 2,900 | 324億5000万 | +4.34% | - | 1.35 |
02/18 | 3,230 | 3,235 | 3,200 | 3,230 | +0.62% | 4,300 | 323億 | +4.19% | - | 1.34 |
02/15 | 3,185 | 3,210 | 3,180 | 3,210 | +0.94% | 6,100 | 321億 | +3.82% | - | 1.34 |
02/14 | 3,200 | 3,200 | 3,175 | 3,180 | -0.31% | 2,600 | 318億 | +3.11% | - | 1.32 |
02/13 | 3,190 | 3,200 | 3,180 | 3,190 | 0% | 2,500 | 319億 | +3.67% | - | 1.33 |
02/12 | 3,190 | 3,200 | 3,150 | 3,190 | -0.31% | 8,300 | 319億 | +3.94% | - | 1.33 |
02/08 | 3,165 | 3,200 | 3,155 | 3,200 | +1.11% | 7,400 | 320億 | +4.54% | - | 1.33 |
02/07 | 3,170 | 3,170 | 3,155 | 3,165 | +0.32% | 2,800 | 316億5000万 | +3.7% | - | 1.32 |
02/06 | 3,165 | 3,170 | 3,145 | 3,155 | +0.48% | 2,600 | 315億5000万 | +3.75% | - | 1.31 |
02/05 | 3,165 | 3,170 | 3,140 | 3,140 | -0.79% | 2,000 | 314億 | +3.87% | - | 1.31 |
02/04 | 3,170 | 3,170 | 3,140 | 3,165 | +0.16% | 2,000 | 316億5000万 | +5.61% | - | 1.32 |
02/01 | 3,140 | 3,160 | 3,125 | 3,160 | +0.96% | 2,200 | 316億 | +5.97% | - | 1.32 |
01/31 | 3,110 | 3,130 | 3,100 | 3,130 | +0.64% | 2,200 | 313億 | +5.21% | - | 1.3 |
01/30 | 3,080 | 3,110 | 3,080 | 3,110 | +1.14% | 4,000 | 311億 | +4.75% | - | 1.29 |
01/29 | 3,055 | 3,090 | 3,050 | 3,075 | +0.82% | 2,300 | 307億5000万 | +3.71% | - | 1.28 |
01/28 | 3,045 | 3,050 | 3,040 | 3,050 | +0.66% | 2,200 | 305億 | +2.97% | - | 1.27 |
01/25 | 3,040 | 3,050 | 3,025 | 3,030 | -0.33% | 1,600 | 303億 | +2.4% | - | 1.26 |
01/24 | 3,025 | 3,040 | 3,025 | 3,040 | +0.5% | 2,800 | 304億 | +2.77% | - | 1.27 |
01/23 | 3,010 | 3,025 | 3,010 | 3,025 | +0.17% | 1,500 | 302億5000万 | +2.3% | - | 1.26 |
01/22 | 3,020 | 3,020 | 3,015 | 3,020 | 0% | 800 | 302億 | +2.2% | - | 1.26 |
01/21 | 3,015 | 3,020 | 3,005 | 3,020 | +0.17% | 2,100 | 302億 | +2.23% | - | 1.26 |
01/18 | 3,005 | 3,015 | 3,000 | 3,015 | +0.5% | 1,200 | 301億5000万 | +2.1% | - | 1.25 |
01/17 | 3,015 | 3,015 | 3,000 | 3,000 | 0% | 1,100 | 300億 | +1.63% | - | 1.25 |
01/16 | 3,010 | 3,010 | 2,999 | 3,000 | -0.33% | 2,100 | 300億 | +1.63% | - | 1.25 |
01/15 | 3,000 | 3,010 | 2,994 | 3,010 | +0.33% | 2,100 | 301億 | +1.96% | - | 1.25 |
01/11 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 1,100 | 300億 | +1.66% | - | 1.25 |
01/10 | 3,020 | 3,020 | 3,000 | 3,010 | -0.33% | 1,200 | 301億 | +2% | - | 1.25 |
01/09 | 3,020 | 3,020 | 3,005 | 3,020 | +0.73% | 1,300 | 302億 | +2.34% | - | 1.26 |
01/08 | 2,998 | 3,010 | 2,991 | 2,998 | +0.23% | 1,200 | 299億8000万 | +1.63% | - | 1.25 |
01/07 | 2,988 | 3,000 | 2,988 | 2,991 | +0.17% | 2,100 | 299億1000万 | +1.39% | - | 1.24 |
01/04 | 2,981 | 3,055 | 2,970 | 2,986 | +0.1% | 5,900 | 298億6000万 | +1.22% | - | 1.24 |
2018 |
12/28 | 2,950 | 2,984 | 2,905 | 2,983 | +3.25% | 3,800 | 298億3000万 | +1.12% | - | 1.24 |
12/27 | 2,800 | 2,889 | 2,800 | 2,889 | +7.08% | 4,800 | 288億9000万 | -2.1% | - | 1.2 |
12/26 | 2,521 | 2,723 | 2,521 | 2,698 | +7.58% | 4,600 | 269億8000万 | -8.7% | - | 1.12 |
12/25 | 2,651 | 2,651 | 2,486 | 2,508 | -9.82% | 20,600 | 250億8000万 | -15.47% | - | 1.04 |
12/21 | 2,961 | 2,961 | 2,760 | 2,781 | -6.68% | 12,400 | 278億1000万 | -6.9% | - | 1.16 |
12/20 | 2,992 | 2,992 | 2,963 | 2,980 | -0.43% | 2,800 | 298億 | -0.5% | - | 1.24 |
12/19 | 2,990 | 2,993 | 2,985 | 2,993 | -0.2% | 1,200 | 299億3000万 | -0.1% | - | 1.25 |
12/18 | 2,991 | 2,999 | 2,980 | 2,999 | +0.03% | 2,900 | 299億9000万 | +0.1% | - | 1.25 |
12/17 | 2,993 | 3,000 | 2,992 | 2,998 | +0.2% | 1,100 | 299億8000万 | +0.07% | - | 1.25 |
12/14 | 2,995 | 3,000 | 2,990 | 2,992 | -0.27% | 1,400 | 299億2000万 | -0.13% | - | 1.25 |
12/13 | 2,990 | 3,000 | 2,990 | 3,000 | +0.1% | 3,200 | 300億 | +0.13% | - | 1.25 |
12/12 | 2,998 | 2,998 | 2,987 | 2,997 | +0.57% | 800 | 299億7000万 | +0.07% | - | 1.25 |
12/11 | 3,000 | 3,000 | 2,980 | 2,980 | -0.67% | 3,500 | 298億 | -0.5% | - | 1.24 |
12/10 | 3,000 | 3,000 | 2,992 | 3,000 | +0.27% | 2,500 | 300億 | +0.13% | - | 1.25 |
12/07 | 2,999 | 3,000 | 2,992 | 2,992 | 0% | 1,900 | 299億2000万 | -0.1% | - | 1.25 |
12/06 | 2,995 | 2,999 | 2,992 | 2,992 | -0.07% | 2,100 | 299億2000万 | -0.1% | - | 1.25 |
12/05 | 2,995 | 2,995 | 2,990 | 2,994 | -0.13% | 3,200 | 299億4000万 | -0.03% | - | 1.25 |
12/04 | 3,005 | 3,005 | 2,992 | 2,998 | +0.07% | 3,000 | 299億8000万 | +0.13% | - | 1.25 |
12/03 | 3,000 | 3,005 | 2,991 | 2,996 | -0.13% | 2,500 | 299億6000万 | +0.07% | - | 1.25 |
11/30 | 3,000 | 3,000 | 2,990 | 3,000 | 0% | 2,600 | 300億 | +0.23% | - | 1.25 |
11/29 | 3,000 | 3,005 | 3,000 | 3,000 | 0% | 2,300 | 300億 | +0.27% | - | 1.25 |
11/28 | 3,000 | 3,005 | 2,995 | 3,000 | 0% | 2,600 | 300億 | +0.3% | - | 1.25 |
11/27 | 2,999 | 3,000 | 2,990 | 3,000 | +0.3% | 2,100 | 300億 | +0.33% | - | 1.25 |
11/26 | 3,010 | 3,010 | 2,989 | 2,991 | -0.23% | 3,000 | 299億1000万 | +0.07% | - | 1.24 |
11/22 | 2,999 | 2,999 | 2,991 | 2,998 | +0.03% | 1,000 | 299億8000万 | +0.3% | - | 1.25 |
11/21 | 2,996 | 3,000 | 2,991 | 2,997 | -0.1% | 2,500 | 299億7000万 | +0.27% | - | 1.25 |
11/20 | 2,990 | 3,000 | 2,990 | 3,000 | +0.03% | 1,600 | 300億 | +0.37% | - | 1.25 |
11/19 | 2,990 | 2,999 | 2,990 | 2,999 | 0% | 900 | 299億9000万 | +0.37% | - | 1.25 |
11/16 | 3,000 | 3,000 | 2,981 | 2,999 | +0.54% | 1,900 | 299億9000万 | +0.37% | - | 1.25 |
11/15 | 2,996 | 3,000 | 2,982 | 2,983 | -0.43% | 1,100 | 298億3000万 | -0.2% | - | 1.24 |
11/14 | 2,999 | 2,999 | 2,996 | 2,996 | -0.1% | 700 | 299億6000万 | +0.23% | - | 1.25 |
11/13 | 2,993 | 2,999 | 2,984 | 2,999 | 0% | 1,900 | 299億9000万 | +0.33% | - | 1.25 |
11/12 | 3,000 | 3,005 | 2,992 | 2,999 | +0.33% | 4,100 | 299億9000万 | +0.3% | - | 1.25 |
11/09 | 2,987 | 3,000 | 2,987 | 2,989 | -0.03% | 3,400 | 298億9000万 | -0.03% | - | 1.24 |
11/08 | 2,990 | 2,990 | 2,987 | 2,990 | +0.23% | 700 | 299億 | -0.03% | - | 1.24 |
11/07 | 2,996 | 2,996 | 2,982 | 2,983 | -0.43% | 600 | 298億3000万 | -0.3% | - | 1.24 |
11/06 | 2,984 | 2,998 | 2,984 | 2,996 | -0.1% | 1,500 | 299億6000万 | +0.1% | - | 1.25 |
11/05 | 2,990 | 3,000 | 2,990 | 2,999 | +0.3% | 1,100 | 299億9000万 | +0.17% | - | 1.25 |
11/02 | 2,980 | 2,990 | 2,975 | 2,990 | +0.3% | 1,200 | 299億 | -0.17% | - | 1.24 |
11/01 | 3,000 | 3,000 | 2,980 | 2,981 | -0.6% | 800 | 298億1000万 | -0.5% | - | 1.24 |
10/31 | 3,000 | 3,000 | 2,975 | 2,999 | +0.84% | 1,300 | 299億9000万 | +0.03% | - | 1.25 |
10/30 | 2,980 | 2,996 | 2,973 | 2,974 | -0.2% | 1,700 | 297億4000万 | -1.06% | - | 1.24 |
10/29 | 2,975 | 2,980 | 2,975 | 2,980 | +0.17% | 1,200 | 298億 | -1.1% | - | 1.24 |
10/26 | 2,973 | 2,996 | 2,973 | 2,975 | +0.1% | 1,100 | 297億5000万 | -1.46% | - | 1.24 |
10/25 | 2,990 | 2,998 | 2,971 | 2,972 | -0.57% | 2,400 | 297億2000万 | -1.75% | - | 1.24 |
10/24 | 2,990 | 2,990 | 2,971 | 2,989 | +0.57% | 1,500 | 298億9000万 | -1.35% | - | 1.24 |
10/23 | 2,980 | 2,990 | 2,972 | 2,972 | -0.27% | 1,100 | 297億2000万 | -2.08% | - | 1.24 |
10/22 | 2,982 | 2,983 | 2,973 | 2,980 | -0.2% | 3,100 | 298億 | -2.01% | - | 1.24 |
10/19 | 2,992 | 2,992 | 2,986 | 2,986 | -0.23% | 3,000 | 298億6000万 | -1.91% | - | 1.24 |
10/18 | 2,992 | 2,995 | 2,992 | 2,993 | -0.07% | 1,400 | 299億3000万 | -1.87% | - | 1.25 |
10/17 | 2,995 | 2,999 | 2,991 | 2,995 | +0.07% | 3,400 | 299億5000万 | -1.93% | - | 1.25 |
10/16 | 2,997 | 2,997 | 2,990 | 2,993 | -0.17% | 1,700 | 299億3000万 | -2.16% | - | 1.25 |
10/15 | 3,010 | 3,010 | 2,998 | 2,998 | -0.4% | 1,600 | 299億8000万 | -2.19% | - | 1.25 |
10/12 | 2,996 | 3,010 | 2,994 | 3,010 | +0.5% | 3,000 | 301億 | -1.99% | - | 1.25 |