PBR
2018/08/06~2018/12/28
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 | 7/1, 株式併合 10→1 |
2018 |
12/28 | 1,960 | 2,030 | 1,960 | 2,000 | 0% | 344,490 | 1904億2063万 | -11.5% | 8.58 | 1.93 |
12/27 | 1,990 | 2,020 | 1,950 | 2,000 | +5.26% | 548,050 | 1904億2063万 | -12.05% | 8.58 | 1.93 |
12/26 | 1,900 | 1,930 | 1,870 | 1,900 | +1.06% | 600,160 | 1808億9960万 | -16.99% | 8.15 | 1.83 |
12/25 | 1,850 | 1,930 | 1,840 | 1,880 | -6.93% | 618,590 | 1789億9539万 | -18.61% | 8.07 | 1.82 |
12/21 | 2,050 | 2,070 | 1,970 | 2,020 | -2.42% | 788,970 | 1923億2483万 | -13.34% | 8.67 | 1.95 |
12/20 | 2,100 | 2,150 | 2,060 | 2,070 | -3.27% | 433,010 | 1970億8535万 | -11.76% | 8.88 | 2 |
12/19 | 2,100 | 2,180 | 2,090 | 2,140 | +1.42% | 390,130 | 2037億5007万 | -9.17% | 9.18 | 2.07 |
12/18 | 2,110 | 2,160 | 2,080 | 2,110 | -2.76% | 656,200 | 2008億9376万 | -10.74% | 9.05 | 2.04 |
12/17 | 2,160 | 2,230 | 2,120 | 2,170 | -2.69% | 803,440 | 2066億638万 | -8.55% | 9.31 | 2.1 |
12/14 | 2,310 | 2,320 | 2,220 | 2,230 | -3.88% | 524,320 | 2123億1900万 | -6.26% | 9.57 | 2.15 |
12/13 | 2,340 | 2,360 | 2,260 | 2,320 | -1.69% | 702,800 | 2208億8793万 | -2.77% | 9.96 | 2.24 |
12/12 | 2,240 | 2,370 | 2,230 | 2,360 | +4.89% | 412,850 | 2246億9634万 | -1.26% | 10.13 | 2.28 |
12/11 | 2,290 | 2,320 | 2,250 | 2,250 | -2.17% | 468,990 | 2142億2321万 | -5.86% | 9.66 | 2.17 |
12/10 | 2,260 | 2,330 | 2,260 | 2,300 | -0.43% | 308,940 | 2189億8372万 | -4.17% | 9.87 | 2.22 |
12/07 | 2,340 | 2,370 | 2,270 | 2,310 | 0% | 478,020 | 2199億3582万 | -3.63% | 9.91 | 2.23 |
12/06 | 2,400 | 2,400 | 2,300 | 2,310 | -2.53% | 583,550 | 2199億3582万 | -3.51% | 9.91 | 2.23 |
12/05 | 2,370 | 2,420 | 2,350 | 2,370 | -0.84% | 568,100 | 2256億4844万 | -0.5% | 10.17 | 2.29 |
12/04 | 2,570 | 2,570 | 2,390 | 2,390 | -7.72% | 1,135,880 | 2275億5265万 | +1.01% | 10.26 | 2.31 |
12/03 | 2,560 | 2,600 | 2,530 | 2,590 | +2.78% | 800,240 | 2465億9471万 | +10.31% | 11.11 | 2.5 |
11/30 | 2,500 | 2,560 | 2,490 | 2,520 | +1.2% | 1,025,850 | 2399億2999万 | +8.53% | 10.81 | 2.43 |
11/29 | 2,500 | 2,530 | 2,460 | 2,490 | -0.4% | 640,130 | 2370億7368万 | +8.12% | 10.69 | 2.4 |
11/28 | 2,450 | 2,520 | 2,440 | 2,500 | +2.04% | 818,150 | 2380億2579万 | +9.27% | 10.73 | 2.41 |
11/27 | 2,460 | 2,480 | 2,420 | 2,450 | 0% | 544,160 | 2332億6527万 | +7.83% | 10.51 | 2.37 |
11/26 | 2,360 | 2,450 | 2,350 | 2,450 | +3.38% | 764,660 | 2332億6527万 | +8.31% | 10.51 | 2.37 |
11/22 | 2,350 | 2,370 | 2,310 | 2,370 | +1.28% | 382,970 | 2256億4844万 | +5.38% | 10.17 | 2.29 |
11/21 | 2,330 | 2,380 | 2,320 | 2,340 | -1.68% | 538,980 | 2227億9213万 | +4.37% | 10.04 | 2.26 |
11/20 | 2,440 | 2,440 | 2,350 | 2,380 | -2.46% | 681,200 | 2266億55万 | +6.49% | 10.21 | 2.3 |
11/19 | 2,390 | 2,460 | 2,390 | 2,440 | +1.67% | 611,080 | 2323億1317万 | +9.61% | 10.47 | 2.36 |
11/16 | 2,400 | 2,470 | 2,360 | 2,400 | +0.42% | 1,055,710 | 2285億475万 | +8.4% | 10.3 | 2.32 |
11/15 | 2,300 | 2,400 | 2,300 | 2,390 | +3.46% | 724,960 | 2275億5265万 | +8.44% | 10.26 | 2.31 |
11/14 | 2,320 | 2,350 | 2,300 | 2,310 | -2.12% | 675,860 | 2199億3582万 | +5.29% | 9.91 | 2.23 |
11/13 | 2,280 | 2,380 | 2,260 | 2,360 | +1.72% | 679,990 | 2246億9634万 | +7.86% | 10.13 | 2.28 |
11/12 | 2,360 | 2,380 | 2,310 | 2,320 | -0.43% | 332,940 | 2208億8793万 | +6.42% | 9.96 | 2.24 |
11/09 | 2,380 | 2,380 | 2,310 | 2,330 | -3.32% | 541,870 | 2218億4003万 | +7.08% | 10 | 2.25 |
11/08 | 2,440 | 2,460 | 2,390 | 2,410 | 0% | 586,180 | 2294億5686万 | +10.8% | 10.34 | 2.33 |
11/07 | 2,320 | 2,450 | 2,310 | 2,410 | +2.12% | 1,088,250 | 2294億5686万 | +10.86% | 10.34 | 2.33 |
11/06 | 2,460 | 2,480 | 2,360 | 2,360 | -5.22% | 1,149,340 | 2246億9634万 | +8.66% | 10.13 | 2.28 |
11/05 | 2,270 | 2,550 | 2,250 | 2,490 | +11.16% | 4,634,510 | 2370億7368万 | +14.64% | 10.69 | 2.4 |
11/02 | 2,220 | 2,290 | 2,210 | 2,240 | +0.9% | 1,224,480 | 2132億7110万 | +3.42% | 9.61 | 2.16 |
11/01 | 2,090 | 2,280 | 2,080 | 2,220 | +9.36% | 2,459,220 | 2113億6690万 | +2.4% | 9.53 | 2.14 |
10/31 | 1,980 | 2,050 | 1,980 | 2,030 | +3.57% | 618,180 | 1932億7694万 | -6.62% | 8.71 | 1.96 |
10/30 | 1,910 | 1,980 | 1,900 | 1,960 | +1.55% | 630,590 | 1866億1221万 | -10.46% | 8.41 | 1.89 |
10/29 | 1,940 | 1,990 | 1,900 | 1,930 | -1.53% | 498,910 | 1837億5590万 | -12.27% | 8.28 | 1.86 |
10/26 | 2,040 | 2,050 | 1,960 | 1,960 | -3.45% | 825,400 | 1866億1221万 | -11.35% | 8.41 | 1.89 |
10/25 | 2,050 | 2,070 | 2,020 | 2,030 | -4.25% | 761,190 | 1932億7694万 | -8.72% | 8.71 | 1.96 |
10/24 | 2,120 | 2,130 | 2,090 | 2,120 | +0.47% | 647,660 | 2018億4586万 | -4.98% | 9.1 | 2.05 |
10/23 | 2,160 | 2,160 | 2,110 | 2,110 | -3.21% | 587,330 | 2008億9376万 | -5.47% | 9.05 | 2.04 |
10/22 | 2,140 | 2,190 | 2,120 | 2,180 | +1.87% | 362,400 | 2075億5848万 | -2.33% | 9.36 | 2.11 |
10/19 | 2,150 | 2,160 | 2,120 | 2,140 | -1.83% | 331,810 | 2037億5007万 | -3.99% | 9.18 | 2.07 |
10/18 | 2,160 | 2,180 | 2,140 | 2,180 | 0% | 366,030 | 2075億5848万 | -2.24% | 9.36 | 2.11 |
10/17 | 2,200 | 2,240 | 2,160 | 2,180 | +0.93% | 448,460 | 2075億5848万 | -2.24% | 9.36 | 2.11 |
10/16 | 2,120 | 2,170 | 2,120 | 2,160 | +1.41% | 413,360 | 2056億5428万 | -3.23% | 9.27 | 2.09 |
10/15 | 2,150 | 2,160 | 2,120 | 2,130 | -1.39% | 382,930 | 2027億9797万 | -4.7% | 9.14 | 2.06 |
10/12 | 2,110 | 2,170 | 2,100 | 2,160 | +1.41% | 471,160 | 2056億5428万 | -3.74% | 9.27 | 2.09 |
10/11 | 2,090 | 2,160 | 2,080 | 2,130 | -0.93% | 991,110 | 2027億9797万 | -5.33% | 9.14 | 2.06 |
10/10 | 2,170 | 2,190 | 2,130 | 2,150 | -0.46% | 532,250 | 2047億217万 | -4.74% | 9.23 | 2.08 |
10/09 | 2,210 | 2,230 | 2,150 | 2,160 | -3.57% | 668,930 | 2056億5428万 | -4.68% | 9.27 | 2.09 |
10/05 | 2,270 | 2,280 | 2,220 | 2,240 | -2.18% | 563,690 | 2132億7110万 | -1.5% | 9.61 | 2.16 |
10/04 | 2,390 | 2,410 | 2,290 | 2,290 | -4.18% | 812,780 | 2180億3162万 | +0.57% | 9.83 | 2.21 |
10/03 | 2,350 | 2,420 | 2,340 | 2,390 | +0.84% | 1,115,740 | 2275億5265万 | +5.01% | 10.26 | 2.31 |
10/02 | 2,370 | 2,380 | 2,330 | 2,370 | +0.42% | 730,350 | 2256億4844万 | +4.31% | 10.17 | 2.29 |
10/01 | 2,330 | 2,390 | 2,300 | 2,360 | +0.85% | 824,050 | 2246億9634万 | +4.06% | 10.13 | 2.28 |
09/28 | 2,310 | 2,340 | 2,280 | 2,340 | +2.63% | 685,510 | 2227億9213万 | +3.4% | 10.04 | 2.26 |
09/27 | 2,360 | 2,370 | 2,270 | 2,280 | -4.2% | 1,006,300 | 2170億7952万 | +0.93% | 9.78 | 2.2 |
09/26 | 2,440 | 2,450 | 2,340 | 2,380 | -0.83% | 1,269,740 | 2266億55万 | +5.4% | 10.21 | 2.3 |
09/25 | 2,440 | 2,490 | 2,350 | 2,400 | +8.11% | 3,543,990 | 2285億475万 | +6.62% | 10.3 | 2.32 |
09/21 | 2,230 | 2,250 | 2,190 | 2,220 | 0% | 598,030 | 2113億6690万 | -0.98% | 9.53 | 2.14 |
09/20 | 2,300 | 2,300 | 2,210 | 2,220 | -3.06% | 447,500 | 2113億6690万 | -0.89% | 9.53 | 2.14 |
09/19 | 2,210 | 2,300 | 2,210 | 2,290 | +4.57% | 525,070 | 2180億3162万 | +2.23% | 9.83 | 2.21 |
09/18 | 2,120 | 2,200 | 2,110 | 2,190 | +2.34% | 488,160 | 2085億1059万 | -2.1% | 9.4 | 2.11 |
09/14 | 2,100 | 2,170 | 2,100 | 2,140 | +1.42% | 426,520 | 2037億5007万 | -4.38% | 9.18 | 2.07 |
09/13 | 2,100 | 2,130 | 2,090 | 2,110 | 0% | 291,090 | 2008億9376万 | -5.93% | 9.05 | 2.04 |
09/12 | 2,170 | 2,200 | 2,100 | 2,110 | -2.31% | 493,420 | 2008億9376万 | -6.22% | 9.05 | 2.04 |
09/11 | 2,200 | 2,220 | 2,160 | 2,160 | -1.82% | 419,940 | 2056億5428万 | -4.38% | 9.27 | 2.09 |
09/10 | 2,200 | 2,230 | 2,190 | 2,200 | -0.45% | 281,900 | 2094億6269万 | -2.83% | 9.44 | 2.12 |
09/07 | 2,220 | 2,230 | 2,200 | 2,210 | -1.78% | 242,740 | 2104億1479万 | -2.47% | 9.48 | 2.13 |
09/06 | 2,330 | 2,330 | 2,250 | 2,250 | -3.85% | 310,320 | 2142億2321万 | -0.92% | 9.66 | 2.17 |
09/05 | 2,340 | 2,370 | 2,330 | 2,340 | +0.43% | 304,200 | 2227億9213万 | +2.81% | 10.04 | 2.26 |
09/04 | 2,310 | 2,350 | 2,300 | 2,330 | +1.3% | 260,500 | 2218億4003万 | +2.33% | 10 | 2.25 |
09/03 | 2,370 | 2,370 | 2,290 | 2,300 | -2.95% | 373,550 | 2189億8372万 | +0.92% | 9.87 | 2.22 |
08/31 | 2,370 | 2,380 | 2,330 | 2,370 | 0% | 443,780 | 2256億4844万 | +3.77% | 10.17 | 2.29 |
08/30 | 2,330 | 2,400 | 2,320 | 2,370 | +3.04% | 648,120 | 2256億4844万 | +3.18% | 10.17 | 2.29 |
08/29 | 2,270 | 2,310 | 2,260 | 2,300 | +1.32% | 278,060 | 2189億8372万 | -0.43% | 9.87 | 2.22 |
08/28 | 2,290 | 2,300 | 2,250 | 2,270 | -0.87% | 376,070 | 2161億2741万 | -2.41% | 9.74 | 2.19 |
08/27 | 2,270 | 2,300 | 2,250 | 2,290 | +0.44% | 298,350 | 2180億3162万 | -2.3% | 9.83 | 2.21 |
08/24 | 2,240 | 2,300 | 2,220 | 2,280 | +2.7% | 574,810 | 2170億7952万 | -3.39% | 9.78 | 2.2 |
08/23 | 2,220 | 2,240 | 2,210 | 2,220 | -0.89% | 234,970 | 2113億6690万 | -6.6% | 9.53 | 2.14 |
08/22 | 2,260 | 2,260 | 2,240 | 2,240 | -0.44% | 237,890 | 2132億7110万 | -6.51% | 9.61 | 2.16 |
08/21 | 2,230 | 2,270 | 2,210 | 2,250 | +1.81% | 404,470 | 2142億2321万 | -6.72% | 9.66 | 2.17 |
08/20 | 2,170 | 2,230 | 2,160 | 2,210 | +1.38% | 503,110 | 2104億1479万 | -8.94% | 9.48 | 2.13 |
08/17 | 2,180 | 2,200 | 2,160 | 2,180 | 0% | 287,270 | 2075億5848万 | -10.8% | 9.36 | 2.11 |
08/16 | 2,190 | 2,210 | 2,160 | 2,180 | -1.36% | 364,790 | 2075億5848万 | -11.42% | 9.36 | 2.11 |
08/15 | 2,220 | 2,240 | 2,200 | 2,210 | -0.45% | 336,120 | 2104億1479万 | -10.85% | 9.48 | 2.13 |
08/14 | 2,220 | 2,230 | 2,190 | 2,220 | +0.45% | 427,600 | 2113億6690万 | -11.06% | 9.53 | 2.14 |
08/13 | 2,240 | 2,260 | 2,200 | 2,210 | -2.64% | 500,770 | 2104億1479万 | -12.09% | 9.48 | 2.13 |
08/10 | 2,250 | 2,280 | 2,230 | 2,270 | 0% | 543,150 | 2161億2741万 | -10.24% | 9.74 | 2.19 |
08/09 | 2,320 | 2,340 | 2,260 | 2,270 | -2.99% | 388,630 | 2161億2741万 | -10.63% | 9.74 | 2.19 |
08/08 | 2,270 | 2,340 | 2,270 | 2,340 | +2.18% | 410,750 | 2227億9213万 | -8.41% | 10.04 | 2.26 |
08/07 | 2,250 | 2,300 | 2,250 | 2,290 | +1.33% | 375,870 | 2180億3162万 | -10.83% | 9.83 | 2.21 |
08/06 | 2,310 | 2,310 | 2,250 | 2,260 | -2.59% | 783,760 | 2151億7531万 | -12.5% | 9.7 | 2.18 |