PBR
2018/09/28~2019/02/27
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 |
02/27 | 1,911 | 1,962 | 1,904 | 1,956 | +3.49% | 570,400 | 954億5280万 | +0.51% | 22.75 | 1.67 |
02/26 | 1,899 | 1,899 | 1,863 | 1,890 | -0.84% | 625,000 | 922億3200万 | -3.23% | 21.98 | 1.61 |
02/25 | 1,915 | 1,929 | 1,891 | 1,906 | +0.63% | 737,900 | 930億1280万 | -2.9% | 22.17 | 1.63 |
02/22 | 1,872 | 1,902 | 1,862 | 1,894 | -0.42% | 475,100 | 924億2720万 | -4% | 22.03 | 1.62 |
02/21 | 1,946 | 1,959 | 1,873 | 1,902 | -3.01% | 579,600 | 928億1760万 | -4.08% | 22.12 | 1.63 |
02/20 | 1,946 | 1,971 | 1,925 | 1,961 | +1.66% | 521,200 | 956億9680万 | -1.56% | 22.81 | 1.68 |
02/19 | 1,895 | 1,939 | 1,883 | 1,929 | +1.74% | 326,400 | 941億3520万 | -3.5% | 22.44 | 1.65 |
02/18 | 1,857 | 1,907 | 1,852 | 1,896 | +2.49% | 415,600 | 925億2480万 | -5.53% | 22.05 | 1.62 |
02/15 | 1,860 | 1,865 | 1,832 | 1,850 | -1.91% | 405,200 | 902億8000万 | -8.33% | 21.52 | 1.58 |
02/14 | 1,883 | 1,906 | 1,878 | 1,886 | -0.11% | 264,400 | 920億3680万 | -7.19% | 21.94 | 1.61 |
02/13 | 1,911 | 1,924 | 1,885 | 1,888 | -0.21% | 377,600 | 921億3440万 | -7.54% | 21.96 | 1.61 |
02/12 | 1,875 | 1,902 | 1,856 | 1,892 | +1.12% | 493,500 | 923億2960万 | -7.66% | 22.01 | 1.62 |
02/08 | 1,900 | 1,907 | 1,851 | 1,871 | -2.25% | 523,300 | 913億480万 | -8.78% | 21.76 | 1.6 |
02/07 | 1,953 | 1,970 | 1,902 | 1,914 | -2% | 368,100 | 934億320万 | -6.63% | 22.26 | 1.64 |
02/06 | 1,944 | 1,994 | 1,931 | 1,953 | +1.88% | 502,400 | 953億640万 | -4.69% | 22.72 | 1.67 |
02/05 | 1,870 | 1,954 | 1,800 | 1,917 | -6.03% | 1,668,400 | 935億4960万 | -6.21% | 22.3 | 1.64 |
02/04 | 2,003 | 2,056 | 2,003 | 2,040 | +1.34% | 386,000 | 995億5200万 | +0.1% | 23.73 | 1.74 |
02/01 | 2,018 | 2,027 | 1,996 | 2,013 | +0.9% | 156,800 | 982億3440万 | -0.89% | 23.41 | 1.72 |
01/31 | 2,007 | 2,018 | 1,991 | 1,995 | -0.35% | 205,400 | 973億5600万 | -1.58% | 23.21 | 1.7 |
01/30 | 2,000 | 2,025 | 1,988 | 2,002 | -0.99% | 253,300 | 976億9760万 | -1.18% | 23.29 | 1.71 |
01/29 | 2,023 | 2,044 | 1,996 | 2,022 | +0.25% | 277,000 | 986億7360万 | -0.15% | 23.52 | 1.73 |
01/28 | 1,961 | 2,025 | 1,957 | 2,017 | +2.44% | 292,100 | 984億2960万 | -0.49% | 23.46 | 1.72 |
01/25 | 1,988 | 1,988 | 1,928 | 1,969 | -1.99% | 549,800 | 960億8720万 | -2.96% | 22.9 | 1.68 |
01/24 | 2,070 | 2,070 | 1,978 | 2,009 | -3.78% | 527,400 | 980億3920万 | -1.23% | 23.37 | 1.72 |
01/23 | 2,100 | 2,111 | 2,038 | 2,088 | -1.97% | 415,000 | 1018億9440万 | +2.55% | 24.29 | 1.78 |
01/22 | 2,132 | 2,132 | 2,094 | 2,130 | +0.09% | 187,900 | 1039億4400万 | +4.62% | 24.78 | 1.82 |
01/21 | 2,176 | 2,179 | 2,116 | 2,128 | -1.07% | 208,400 | 1038億4640万 | +4.72% | 24.75 | 1.82 |
01/18 | 2,168 | 2,168 | 2,132 | 2,151 | +0.05% | 158,900 | 1049億6880万 | +5.96% | 25.02 | 1.84 |
01/17 | 2,125 | 2,157 | 2,120 | 2,150 | +1.27% | 181,000 | 1049億2000万 | +6.12% | 25.01 | 1.84 |
01/16 | 2,134 | 2,134 | 2,099 | 2,123 | -0.52% | 176,800 | 1036億240万 | +5.1% | 24.69 | 1.81 |
01/15 | 2,127 | 2,152 | 2,107 | 2,134 | -0.33% | 229,700 | 1041億3920万 | +6.38% | 24.82 | 1.82 |
01/11 | 2,170 | 2,183 | 2,135 | 2,141 | -0.83% | 266,900 | 1044億8080万 | +7.26% | 24.9 | 1.83 |
01/10 | 2,175 | 2,207 | 2,120 | 2,159 | -2.17% | 432,300 | 1053億5920万 | +8.82% | 25.11 | 1.84 |
01/09 | 2,150 | 2,214 | 2,140 | 2,207 | +2.84% | 607,300 | 1077億160万 | +11.86% | 25.67 | 1.89 |
01/08 | 2,096 | 2,182 | 2,077 | 2,146 | +4.38% | 870,600 | 1047億2480万 | +9.6% | 24.96 | 1.83 |
01/07 | 2,006 | 2,069 | 2,001 | 2,056 | +6.64% | 538,900 | 1003億3280万 | +5.76% | 23.91 | 1.76 |
01/04 | 1,953 | 1,995 | 1,905 | 1,928 | +3.94% | 1,176,500 | 940億8640万 | -0.57% | 22.43 | 1.65 |
2018 |
12/28 | 1,870 | 1,890 | 1,826 | 1,855 | -1.38% | 366,500 | 905億2400万 | -4.48% | 21.58 | 1.58 |
12/27 | 1,900 | 1,900 | 1,819 | 1,881 | +2.96% | 340,800 | 917億9280万 | -3.49% | 21.88 | 1.61 |
12/26 | 1,815 | 1,860 | 1,800 | 1,827 | +2.47% | 250,200 | 891億5760万 | -6.5% | 21.25 | 1.56 |
12/25 | 1,723 | 1,786 | 1,717 | 1,783 | -3.57% | 315,300 | 870億1040万 | -9.12% | 20.74 | 1.52 |
12/21 | 1,889 | 1,898 | 1,830 | 1,849 | -3.35% | 377,300 | 902億3120万 | -6.19% | 21.51 | 1.58 |
12/20 | 1,959 | 1,972 | 1,874 | 1,913 | -3.87% | 328,100 | 933億5440万 | -3.29% | 22.25 | 1.63 |
12/19 | 2,012 | 2,020 | 1,973 | 1,990 | +0.51% | 153,500 | 971億1200万 | +0.4% | 23.15 | 1.7 |
12/18 | 2,015 | 2,029 | 1,967 | 1,980 | -3.56% | 347,400 | 966億2400万 | -0.2% | 23.03 | 1.69 |
12/17 | 2,060 | 2,087 | 2,037 | 2,053 | -0.68% | 218,400 | 1001億8640万 | +3.37% | 23.88 | 1.75 |
12/14 | 2,110 | 2,129 | 2,058 | 2,067 | -2.18% | 296,400 | 1008億6960万 | +4.13% | 24.04 | 1.77 |
12/13 | 2,061 | 2,137 | 2,030 | 2,113 | +2.82% | 481,400 | 1031億1440万 | +6.66% | 24.58 | 1.81 |
12/12 | 2,092 | 2,094 | 2,026 | 2,055 | -1.15% | 298,900 | 1002億8400万 | +4.1% | 23.9 | 1.76 |
12/11 | 2,048 | 2,093 | 2,032 | 2,079 | +2.67% | 279,000 | 1014億5520万 | +5.48% | 24.18 | 1.78 |
12/10 | 2,056 | 2,056 | 1,999 | 2,025 | -2.55% | 292,100 | 988億2000万 | +2.84% | 23.55 | 1.73 |
12/07 | 2,055 | 2,120 | 2,027 | 2,078 | +1.17% | 743,900 | 1014億640万 | +5.75% | 24.17 | 1.78 |
12/06 | 1,989 | 2,064 | 1,967 | 2,054 | +3.01% | 805,600 | 1002億3520万 | +5.01% | 23.89 | 1.75 |
12/05 | 1,865 | 1,997 | 1,855 | 1,994 | +11.15% | 1,376,200 | 973億720万 | +2.41% | 23.19 | 1.7 |
12/04 | 1,845 | 1,864 | 1,794 | 1,794 | -3.76% | 350,600 | 875億4720万 | -7.57% | 20.87 | 1.53 |
12/03 | 1,863 | 1,877 | 1,834 | 1,864 | +0.27% | 497,100 | 909億6320万 | -4.07% | 21.68 | 1.59 |
11/30 | 1,873 | 1,874 | 1,823 | 1,859 | -1.12% | 587,100 | 907億1920万 | -4.18% | 21.62 | 1.59 |
11/29 | 1,832 | 1,913 | 1,819 | 1,880 | +3.58% | 737,400 | 917億4400万 | -2.89% | 21.87 | 1.61 |
11/28 | 1,812 | 1,855 | 1,784 | 1,815 | +0.72% | 773,500 | 885億7200万 | -6.15% | 21.11 | 1.55 |
11/27 | 1,894 | 1,924 | 1,797 | 1,802 | -6.78% | 1,400,100 | 879億3760万 | -6.87% | 20.96 | 1.54 |
11/26 | 1,985 | 1,997 | 1,904 | 1,933 | -4.16% | 627,800 | 943億3040万 | -0.26% | 22.48 | 1.65 |
11/22 | 2,015 | 2,036 | 1,994 | 2,017 | +0.25% | 216,100 | 984億2960万 | +4.35% | 23.46 | 1.72 |
11/21 | 2,007 | 2,035 | 2,006 | 2,012 | -0.25% | 572,400 | 981億8560万 | +4.47% | 23.4 | 1.72 |
11/20 | 2,013 | 2,056 | 2,004 | 2,017 | +0.2% | 477,900 | 984億2960万 | +5.22% | 23.46 | 1.72 |
11/19 | 2,000 | 2,021 | 1,985 | 2,013 | -0.4% | 304,400 | 982億3440万 | +5.67% | 23.41 | 1.72 |
11/16 | 2,009 | 2,033 | 1,997 | 2,021 | -0.35% | 201,100 | 986億2480万 | +6.65% | 23.51 | 1.73 |
11/15 | 1,998 | 2,037 | 1,978 | 2,028 | +1.1% | 264,600 | 989億6640万 | +7.7% | 23.59 | 1.73 |
11/14 | 2,020 | 2,035 | 1,999 | 2,006 | -1.23% | 230,200 | 978億9280万 | +7.22% | 23.33 | 1.71 |
11/13 | 2,000 | 2,037 | 1,973 | 2,031 | -0.05% | 361,500 | 991億1280万 | +9.13% | 23.62 | 1.74 |
11/12 | 2,013 | 2,040 | 2,013 | 2,032 | -0.44% | 195,400 | 991億6160万 | +9.9% | 23.64 | 1.74 |
11/09 | 1,961 | 2,046 | 1,956 | 2,041 | +3.6% | 608,600 | 996億80万 | +11.11% | 23.74 | 1.74 |
11/08 | 1,989 | 2,010 | 1,964 | 1,970 | +1.49% | 410,800 | 961億3600万 | +7.95% | 22.91 | 1.68 |
11/07 | 1,982 | 1,996 | 1,930 | 1,941 | -1.87% | 442,400 | 947億2080万 | +7% | 22.58 | 1.66 |
11/06 | 2,048 | 2,065 | 1,972 | 1,978 | -2.47% | 716,700 | 965億2640万 | +9.95% | 23.01 | 1.69 |
11/05 | 2,037 | 2,074 | 1,998 | 2,028 | +5.79% | 1,539,600 | 989億6640万 | +13.87% | 23.59 | 1.73 |
11/02 | 1,895 | 1,918 | 1,876 | 1,917 | +3.34% | 831,000 | 935億4960万 | +8.92% | 22.3 | 1.64 |
11/01 | 1,849 | 1,904 | 1,841 | 1,855 | +0.92% | 561,900 | 905億2400万 | +6.3% | 21.58 | 1.58 |
10/31 | 1,825 | 1,851 | 1,772 | 1,838 | +0.44% | 544,200 | 896億9440万 | +6.06% | 21.38 | 1.57 |
10/30 | 1,835 | 1,859 | 1,803 | 1,830 | -0.76% | 735,000 | 893億400万 | +6.27% | 21.29 | 1.56 |
10/29 | 1,841 | 1,889 | 1,823 | 1,844 | +2.39% | 849,100 | 899億8720万 | +7.84% | 21.45 | 1.58 |
10/26 | 1,760 | 1,816 | 1,742 | 1,801 | +2.97% | 882,100 | 878億8880万 | +6.13% | 20.95 | 1.54 |
10/25 | 1,791 | 1,799 | 1,746 | 1,749 | -4.32% | 782,900 | 853億5120万 | +3.8% | 20.34 | 1.49 |
10/24 | 1,869 | 1,873 | 1,792 | 1,828 | -0.33% | 629,700 | 892億640万 | +9.2% | 21.26 | 1.56 |
10/23 | 1,880 | 1,881 | 1,808 | 1,834 | -2.13% | 690,000 | 894億9920万 | +10.48% | 21.33 | 1.57 |
10/22 | 1,825 | 1,882 | 1,825 | 1,874 | +2.46% | 709,900 | 914億5120万 | +13.92% | 21.8 | 1.6 |
10/19 | 1,804 | 1,873 | 1,802 | 1,829 | +0.33% | 1,292,100 | 892億5520万 | +12.35% | 21.27 | 1.56 |
10/18 | 1,802 | 1,826 | 1,755 | 1,823 | +1.84% | 856,200 | 889億6240万 | +13.02% | 21.2 | 1.56 |
10/17 | 1,756 | 1,804 | 1,723 | 1,790 | +3.23% | 739,900 | 873億5200万 | +12.09% | 20.82 | 1.53 |
10/16 | 1,745 | 1,755 | 1,711 | 1,734 | -1.37% | 487,400 | 846億1920万 | +9.75% | 20.17 | 1.48 |
10/15 | 1,736 | 1,777 | 1,735 | 1,758 | +2.03% | 697,900 | 857億9040万 | +12.26% | 20.45 | 1.5 |
10/12 | 1,711 | 1,737 | 1,700 | 1,723 | -0.12% | 544,000 | 840億8240万 | +11.09% | 20.04 | 1.47 |
10/11 | 1,700 | 1,748 | 1,684 | 1,725 | -1.54% | 707,800 | 841億8000万 | +12.45% | 20.06 | 1.47 |
10/10 | 1,765 | 1,802 | 1,742 | 1,752 | +0.98% | 936,300 | 854億9760万 | +15.42% | 20.38 | 1.5 |
10/09 | 1,740 | 1,764 | 1,710 | 1,735 | -0.06% | 942,700 | 846億6800万 | +15.51% | 20.18 | 1.48 |
10/05 | 1,729 | 1,768 | 1,702 | 1,736 | -0.06% | 1,208,500 | 847億1680万 | +16.9% | 20.19 | 1.48 |
10/04 | 1,692 | 1,755 | 1,640 | 1,737 | +2.24% | 2,210,500 | 847億6560万 | +18.08% | 20.2 | 1.48 |
10/03 | 1,640 | 1,750 | 1,639 | 1,699 | +9.47% | 3,213,800 | 829億1120万 | +16.61% | 19.76 | 1.45 |
10/02 | 1,550 | 1,562 | 1,462 | 1,552 | +1.37% | 1,584,600 | 757億3760万 | +7.4% | 18.05 | 1.33 |
10/01 | 1,478 | 1,535 | 1,389 | 1,531 | +0.86% | 2,339,700 | 747億1280万 | +6.47% | 17.81 | 1.31 |
09/28 | 1,528 | 1,556 | 1,506 | 1,518 | -1.36% | 748,600 | 740億7840万 | +6.15% | 17.66 | 1.3 |