PBR
2018/10/19~2019/03/19
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 |
03/19 | 1,903 | 1,909 | 1,890 | 1,902 | -0.21% | 702,600 | 3765億795万 | +1.55% | 8.13 | 0.89 |
03/18 | 1,913 | 1,921 | 1,900 | 1,906 | -0.1% | 710,500 | 3772億9976万 | +1.98% | 8.14 | 0.89 |
03/15 | 1,890 | 1,914 | 1,889 | 1,908 | +1.01% | 1,076,200 | 3776億9567万 | +2.47% | 8.15 | 0.89 |
03/14 | 1,910 | 1,921 | 1,888 | 1,889 | -0.53% | 824,000 | 3739億3455万 | +1.61% | 8.07 | 0.89 |
03/13 | 1,885 | 1,899 | 1,882 | 1,899 | +0.32% | 840,500 | 3759億1408万 | +2.26% | 8.11 | 0.89 |
03/12 | 1,879 | 1,899 | 1,869 | 1,893 | +1.94% | 867,600 | 3747億2636万 | +2.1% | 8.09 | 0.89 |
03/11 | 1,837 | 1,860 | 1,837 | 1,857 | +1.14% | 566,200 | 3676億3万 | +0.27% | 7.93 | 0.87 |
03/08 | 1,854 | 1,865 | 1,832 | 1,836 | -2.03% | 1,146,100 | 3634億4300万 | -0.92% | 7.84 | 0.86 |
03/07 | 1,874 | 1,877 | 1,868 | 1,874 | -0.43% | 569,800 | 3709億6524万 | +1.02% | 8.01 | 0.88 |
03/06 | 1,875 | 1,888 | 1,873 | 1,882 | +0.05% | 721,500 | 3725億4887万 | +1.51% | 8.04 | 0.88 |
03/05 | 1,880 | 1,884 | 1,865 | 1,881 | -0.37% | 506,200 | 3723億5092万 | +1.46% | 8.04 | 0.88 |
03/04 | 1,880 | 1,891 | 1,873 | 1,888 | +0.96% | 548,100 | 3737億3659万 | +1.89% | 8.07 | 0.88 |
03/01 | 1,871 | 1,879 | 1,861 | 1,870 | +0.16% | 710,000 | 3701億7343万 | +0.97% | 7.99 | 0.88 |
02/28 | 1,885 | 1,885 | 1,862 | 1,867 | -1.01% | 804,500 | 3695億7957万 | +0.81% | 7.98 | 0.88 |
02/27 | 1,872 | 1,892 | 1,870 | 1,886 | +0.69% | 1,022,400 | 3733億4069万 | +1.89% | 8.06 | 0.88 |
02/26 | 1,884 | 1,887 | 1,866 | 1,873 | 0% | 467,200 | 3707億6729万 | +1.24% | 8 | 0.88 |
02/25 | 1,882 | 1,882 | 1,868 | 1,873 | +0.32% | 442,000 | 3707億6729万 | +1.3% | 8 | 0.88 |
02/22 | 1,854 | 1,871 | 1,846 | 1,867 | -0.53% | 690,400 | 3695億7957万 | +1.03% | 7.98 | 0.88 |
02/21 | 1,869 | 1,891 | 1,864 | 1,877 | +0.43% | 826,800 | 3715億5910万 | +1.62% | 8.02 | 0.88 |
02/20 | 1,885 | 1,890 | 1,868 | 1,869 | -0.74% | 866,500 | 3699億7547万 | +1.3% | 7.99 | 0.88 |
02/19 | 1,876 | 1,896 | 1,873 | 1,883 | +0.7% | 1,066,700 | 3727億4683万 | +2.11% | 8.05 | 0.88 |
02/18 | 1,860 | 1,871 | 1,857 | 1,870 | +2.41% | 718,300 | 3701億7343万 | +1.58% | 7.99 | 0.88 |
02/15 | 1,797 | 1,834 | 1,794 | 1,826 | -0.44% | 875,900 | 3614億6346万 | -0.65% | 7.8 | 0.86 |
02/14 | 1,820 | 1,839 | 1,820 | 1,834 | +0.99% | 1,108,300 | 3630億4709万 | -0.22% | 7.84 | 0.86 |
02/13 | 1,814 | 1,829 | 1,807 | 1,816 | +1.51% | 1,135,100 | 3594億8393万 | -1.2% | 7.76 | 0.85 |
02/12 | 1,760 | 1,795 | 1,754 | 1,789 | +2% | 1,286,300 | 3541億3918万 | -2.67% | 7.64 | 0.84 |
02/08 | 1,781 | 1,789 | 1,754 | 1,754 | -3.68% | 1,356,800 | 3472億1080万 | -4.47% | 7.49 | 0.82 |
02/07 | 1,833 | 1,844 | 1,818 | 1,821 | -1.3% | 899,600 | 3604億7370万 | -0.82% | 7.78 | 0.85 |
02/06 | 1,827 | 1,855 | 1,808 | 1,845 | +1.26% | 1,196,000 | 3652億2458万 | +0.65% | 7.88 | 0.86 |
02/05 | 1,833 | 1,864 | 1,821 | 1,822 | -1.19% | 1,822,800 | 3606億7165万 | -0.27% | 7.78 | 0.85 |
02/04 | 1,890 | 1,903 | 1,830 | 1,844 | -1.71% | 1,849,800 | 3650億2663万 | +1.32% | 7.88 | 0.86 |
02/01 | 1,879 | 1,893 | 1,869 | 1,876 | -0.11% | 831,800 | 3713億6115万 | +3.36% | 8.02 | 0.88 |
01/31 | 1,884 | 1,894 | 1,870 | 1,878 | +0.81% | 892,700 | 3717億5706万 | +3.76% | 8.02 | 0.88 |
01/30 | 1,873 | 1,878 | 1,852 | 1,863 | -0.53% | 861,200 | 3687億8775万 | +3.1% | 7.96 | 0.87 |
01/29 | 1,865 | 1,877 | 1,856 | 1,873 | +0.48% | 846,400 | 3707億6729万 | +3.77% | 8 | 0.88 |
01/28 | 1,870 | 1,883 | 1,858 | 1,864 | -0.27% | 505,400 | 3689億8570万 | +3.33% | 7.96 | 0.87 |
01/25 | 1,861 | 1,879 | 1,856 | 1,869 | +0.7% | 704,300 | 3699億7547万 | +3.66% | 7.99 | 0.88 |
01/24 | 1,834 | 1,862 | 1,828 | 1,856 | -0.16% | 988,300 | 3674億208万 | +2.88% | 7.93 | 0.87 |
01/23 | 1,827 | 1,864 | 1,821 | 1,859 | +0.92% | 786,600 | 3679億9594万 | +3.05% | 7.94 | 0.87 |
01/22 | 1,872 | 1,877 | 1,837 | 1,842 | -1.23% | 649,100 | 3646億3072万 | +2.16% | 7.87 | 0.86 |
01/21 | 1,863 | 1,877 | 1,858 | 1,865 | +1.03% | 498,900 | 3691億8366万 | +3.32% | 7.97 | 0.87 |
01/18 | 1,829 | 1,860 | 1,820 | 1,846 | +1.15% | 717,800 | 3654億2254万 | +2.21% | 7.89 | 0.87 |
01/17 | 1,852 | 1,853 | 1,824 | 1,825 | -0.22% | 696,600 | 3612億6551万 | +0.88% | 7.8 | 0.86 |
01/16 | 1,859 | 1,862 | 1,823 | 1,829 | -0.81% | 636,300 | 3620億5733万 | +0.88% | 7.81 | 0.86 |
01/15 | 1,814 | 1,854 | 1,813 | 1,844 | +1.04% | 898,400 | 3650億2663万 | +1.43% | 7.88 | 0.86 |
01/11 | 1,801 | 1,829 | 1,800 | 1,825 | +1.61% | 844,200 | 3612億6551万 | +0.05% | 7.8 | 0.86 |
01/10 | 1,800 | 1,803 | 1,777 | 1,796 | -1.64% | 1,888,100 | 3555億2485万 | -1.8% | 7.67 | 0.84 |
01/09 | 1,810 | 1,828 | 1,780 | 1,826 | +0.61% | 1,322,700 | 3614億6346万 | -0.49% | 7.8 | 0.86 |
01/08 | 1,814 | 1,842 | 1,791 | 1,815 | -0.17% | 2,062,000 | 3592億8597万 | -1.36% | 7.75 | 0.85 |
01/07 | 1,802 | 1,832 | 1,794 | 1,818 | +3.89% | 1,270,300 | 3598億7983万 | -1.46% | 7.77 | 0.85 |
01/04 | 1,718 | 1,762 | 1,711 | 1,750 | -0.4% | 1,209,100 | 3464億1898万 | -5.41% | 7.48 | 0.82 |
2018 |
12/28 | 1,752 | 1,772 | 1,742 | 1,757 | +1.09% | 997,500 | 3478億466万 | -5.39% | 7.51 | 0.82 |
12/27 | 1,738 | 1,749 | 1,718 | 1,738 | +3.02% | 1,254,200 | 3440億4354万 | -6.76% | 7.43 | 0.81 |
12/26 | 1,678 | 1,699 | 1,659 | 1,687 | +1.87% | 1,131,000 | 3339億4790万 | -9.83% | 7.21 | 0.79 |
12/25 | 1,689 | 1,692 | 1,652 | 1,656 | -3.66% | 1,640,800 | 3278億1133万 | -11.96% | 7.08 | 0.78 |
12/21 | 1,748 | 1,755 | 1,711 | 1,719 | -1.94% | 1,618,900 | 3402億8242万 | -9.1% | 7.34 | 0.81 |
12/20 | 1,788 | 1,791 | 1,747 | 1,753 | -2.5% | 1,584,200 | 3470億1284万 | -7.74% | 7.49 | 0.82 |
12/19 | 1,812 | 1,812 | 1,788 | 1,798 | -1.21% | 1,310,200 | 3559億2076万 | -5.72% | 7.68 | 0.84 |
12/18 | 1,801 | 1,823 | 1,794 | 1,820 | -1.14% | 2,073,300 | 3602億7574万 | -4.86% | 7.78 | 0.85 |
12/17 | 1,849 | 1,861 | 1,841 | 1,841 | -0.49% | 1,116,500 | 3644億3277万 | -4.01% | 7.87 | 0.86 |
12/14 | 1,864 | 1,885 | 1,847 | 1,850 | -1.75% | 1,546,000 | 3662億1435万 | -3.75% | 7.9 | 0.87 |
12/13 | 1,867 | 1,895 | 1,861 | 1,883 | +1.18% | 1,203,300 | 3727億4683万 | -2.23% | 8.05 | 0.88 |
12/12 | 1,852 | 1,866 | 1,845 | 1,861 | +1.14% | 903,300 | 3683億9184万 | -3.53% | 7.95 | 0.87 |
12/11 | 1,869 | 1,869 | 1,824 | 1,840 | -1.76% | 1,545,600 | 3642億3482万 | -4.76% | 7.86 | 0.86 |
12/10 | 1,874 | 1,875 | 1,859 | 1,873 | -1.47% | 871,500 | 3707億6729万 | -3.3% | 8 | 0.88 |
12/07 | 1,920 | 1,931 | 1,891 | 1,901 | -0.68% | 1,054,900 | 3763億999万 | -2.11% | 8.12 | 0.89 |
12/06 | 1,919 | 1,919 | 1,895 | 1,914 | -0.83% | 1,260,600 | 3788億8339万 | -1.59% | 8.18 | 0.9 |
12/05 | 1,915 | 1,939 | 1,904 | 1,930 | -0.87% | 1,229,000 | 3820億5065万 | -0.87% | 8.25 | 0.9 |
12/04 | 1,980 | 1,982 | 1,942 | 1,947 | -2.16% | 1,511,700 | 3854億1586万 | 0% | 8.32 | 0.91 |
12/03 | 1,983 | 2,000 | 1,981 | 1,990 | +1.53% | 1,007,500 | 3939億2787万 | +2.26% | 8.5 | 0.93 |
11/30 | 1,936 | 1,964 | 1,920 | 1,960 | +0.2% | 1,720,900 | 3879億8926万 | +0.82% | 8.37 | 0.92 |
11/29 | 1,958 | 1,974 | 1,955 | 1,956 | +0.72% | 943,000 | 3871億9745万 | +0.72% | 8.36 | 0.92 |
11/28 | 1,940 | 1,945 | 1,925 | 1,942 | -0.21% | 929,000 | 3844億2609万 | -0.05% | 8.3 | 0.91 |
11/27 | 1,935 | 1,953 | 1,932 | 1,946 | +0.46% | 1,006,000 | 3852億1791万 | +0.05% | 8.31 | 0.91 |
11/26 | 1,924 | 1,943 | 1,917 | 1,937 | -0.05% | 823,000 | 3834億3633万 | -0.56% | 8.28 | 0.91 |
11/22 | 1,936 | 1,955 | 1,926 | 1,938 | +1.04% | 1,147,200 | 3836億3428万 | -0.67% | 8.28 | 0.91 |
11/21 | 1,900 | 1,925 | 1,898 | 1,918 | -0.36% | 866,200 | 3796億7521万 | -1.89% | 8.19 | 0.9 |
11/20 | 1,904 | 1,930 | 1,900 | 1,925 | +0.42% | 980,700 | 3810億6088万 | -1.79% | 8.22 | 0.9 |
11/19 | 1,915 | 1,921 | 1,908 | 1,917 | -0.26% | 837,100 | 3794億7725万 | -2.44% | 8.19 | 0.9 |
11/16 | 1,927 | 1,941 | 1,917 | 1,922 | -0.88% | 953,400 | 3804億6702万 | -2.39% | 8.21 | 0.9 |
11/15 | 1,915 | 1,944 | 1,912 | 1,939 | +0.41% | 894,800 | 3838億3223万 | -1.77% | 8.28 | 0.91 |
11/14 | 1,933 | 1,943 | 1,925 | 1,931 | -0.21% | 904,200 | 3822億4860万 | -2.47% | 8.25 | 0.91 |
11/13 | 1,925 | 1,941 | 1,916 | 1,935 | -0.97% | 1,393,400 | 3830億4042万 | -2.67% | 8.27 | 0.91 |
11/12 | 1,944 | 1,963 | 1,943 | 1,954 | +0.26% | 800,800 | 3868億154万 | -2.1% | 8.35 | 0.92 |
11/09 | 1,929 | 1,958 | 1,921 | 1,949 | +0.21% | 897,800 | 3858億1177万 | -2.74% | 8.33 | 0.91 |
11/08 | 1,971 | 1,986 | 1,941 | 1,945 | -0.05% | 1,107,400 | 3850億1996万 | -3.43% | 8.31 | 0.91 |
11/07 | 1,959 | 1,974 | 1,940 | 1,946 | -0.41% | 1,484,000 | 3852億1791万 | -3.9% | 8.31 | 0.91 |
11/06 | 1,931 | 1,983 | 1,931 | 1,954 | -0.05% | 1,813,500 | 3868億154万 | -4.07% | 8.35 | 0.92 |
11/05 | 1,978 | 2,011 | 1,911 | 1,955 | -2.3% | 2,724,300 | 3869億9949万 | -4.45% | 8.35 | 0.92 |
11/02 | 1,989 | 2,007 | 1,979 | 2,001 | +1.16% | 1,524,900 | 3961億536万 | -2.63% | 8.55 | 0.94 |
11/01 | 1,958 | 1,988 | 1,947 | 1,978 | +0.92% | 1,039,200 | 3915億5243万 | -4.03% | 8.45 | 0.93 |
10/31 | 1,927 | 1,964 | 1,917 | 1,960 | +1.4% | 1,096,200 | 3879億8926万 | -5.18% | 8.37 | 0.92 |
10/30 | 1,890 | 1,943 | 1,883 | 1,933 | +0.57% | 2,102,600 | 3826億4451万 | -7.02% | 8.26 | 0.91 |
10/29 | 1,951 | 1,967 | 1,919 | 1,922 | -0.47% | 889,400 | 3804億6702万 | -8.08% | 8.21 | 0.9 |
10/26 | 1,943 | 1,962 | 1,914 | 1,931 | +0.36% | 1,318,000 | 3822億4860万 | -8.14% | 8.25 | 0.91 |
10/25 | 1,933 | 1,937 | 1,916 | 1,924 | -2.83% | 1,511,000 | 3808億6293万 | -8.94% | 8.22 | 0.9 |
10/24 | 1,991 | 1,995 | 1,968 | 1,980 | +0.1% | 943,000 | 3919億4833万 | -6.82% | 8.46 | 0.93 |
10/23 | 2,016 | 2,024 | 1,974 | 1,978 | -2.47% | 1,290,200 | 3915億5243万 | -7.22% | 8.45 | 0.93 |
10/22 | 1,996 | 2,036 | 1,988 | 2,028 | +0.9% | 912,900 | 4014億5011万 | -5.19% | 8.66 | 0.95 |
10/19 | 2,010 | 2,013 | 1,992 | 2,010 | -0.99% | 1,210,600 | 3978億8695万 | -6.12% | 8.59 | 0.94 |