PBR
2018/10/30~2019/03/29
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 |
03/29 | 2,717 | 2,730 | 2,708 | 2,714 | +0.37% | 23,900 | 707億3332万 | -1.67% | 9.21 | 0.97 |
03/28 | 2,722 | 2,732 | 2,697 | 2,704 | -2.45% | 59,800 | 704億7270万 | -2.21% | 9.18 | 0.97 |
03/27 | 2,761 | 2,772 | 2,728 | 2,772 | -1.18% | 33,500 | 722億4494万 | +0.14% | 9.41 | 0.99 |
03/26 | 2,763 | 2,806 | 2,745 | 2,805 | +3.43% | 54,700 | 731億500万 | +1.34% | 9.52 | 1 |
03/25 | 2,738 | 2,738 | 2,695 | 2,712 | -3.07% | 39,000 | 706億2506万 | -1.99% | 9.2 | 0.97 |
03/22 | 2,771 | 2,798 | 2,756 | 2,798 | -0.11% | 41,600 | 728億6464万 | +1.08% | 9.49 | 1 |
03/20 | 2,802 | 2,806 | 2,773 | 2,801 | +0.54% | 32,900 | 729億4277万 | +1.3% | 9.5 | 1 |
03/19 | 2,799 | 2,799 | 2,756 | 2,786 | -0.5% | 22,200 | 725億5214万 | +0.87% | 9.45 | 0.99 |
03/18 | 2,763 | 2,800 | 2,753 | 2,800 | +2.38% | 45,500 | 729億1672万 | +1.45% | 9.5 | 1 |
03/15 | 2,730 | 2,767 | 2,720 | 2,735 | +0.63% | 61,300 | 712億2401万 | -0.44% | 9.28 | 0.98 |
03/14 | 2,791 | 2,796 | 2,716 | 2,718 | -2.62% | 65,100 | 707億8131万 | -0.77% | 9.22 | 0.97 |
03/13 | 2,759 | 2,794 | 2,739 | 2,791 | +1.9% | 60,700 | 726億8235万 | +2.23% | 9.47 | 1 |
03/12 | 2,744 | 2,760 | 2,730 | 2,739 | -0.15% | 60,100 | 713億2818万 | +0.74% | 9.29 | 0.98 |
03/11 | 2,715 | 2,743 | 2,704 | 2,743 | +1.52% | 31,000 | 714億3235万 | +1.22% | 9.3 | 0.98 |
03/08 | 2,697 | 2,722 | 2,687 | 2,702 | -1.64% | 61,100 | 703億6464万 | +0.07% | 9.16 | 0.96 |
03/07 | 2,746 | 2,768 | 2,714 | 2,747 | +0.04% | 68,600 | 715億3651万 | +2.08% | 9.32 | 0.98 |
03/06 | 2,758 | 2,767 | 2,718 | 2,746 | -0.51% | 49,000 | 715億1047万 | +2.5% | 9.31 | 0.98 |
03/05 | 2,754 | 2,761 | 2,730 | 2,760 | -0.04% | 35,300 | 718億7506万 | +3.45% | 9.36 | 0.99 |
03/04 | 2,781 | 2,781 | 2,744 | 2,761 | +0.07% | 30,400 | 719億110万 | +3.99% | 9.36 | 0.99 |
03/01 | 2,750 | 2,775 | 2,744 | 2,759 | -0.47% | 38,300 | 718億4901万 | +4.35% | 9.36 | 0.98 |
02/28 | 2,776 | 2,813 | 2,736 | 2,772 | -0.14% | 64,000 | 721億8756万 | +5.28% | 9.4 | 0.99 |
02/27 | 2,775 | 2,793 | 2,759 | 2,776 | +0.36% | 48,600 | 722億9172万 | +5.95% | 9.42 | 0.99 |
02/26 | 2,794 | 2,798 | 2,751 | 2,766 | -1.14% | 25,400 | 720億3131万 | +6.1% | 9.38 | 0.99 |
02/25 | 2,796 | 2,817 | 2,770 | 2,798 | +0.04% | 26,600 | 728億6464万 | +7.74% | 9.49 | 1 |
02/22 | 2,825 | 2,832 | 2,793 | 2,797 | -1.34% | 34,000 | 728億3860万 | +8.2% | 9.49 | 1 |
02/21 | 2,806 | 2,840 | 2,790 | 2,835 | +2.13% | 62,900 | 738億2569万 | +10.23% | 9.62 | 1.01 |
02/20 | 2,790 | 2,797 | 2,768 | 2,776 | 0% | 50,900 | 722億8928万 | +8.52% | 9.42 | 0.99 |
02/19 | 2,791 | 2,799 | 2,769 | 2,776 | -0.5% | 42,200 | 722億8928万 | +8.99% | 9.42 | 0.99 |
02/18 | 2,815 | 2,828 | 2,753 | 2,790 | +2.05% | 54,300 | 726億5385万 | +10.1% | 9.46 | 1 |
02/15 | 2,709 | 2,748 | 2,708 | 2,734 | +0.22% | 50,500 | 711億9556万 | +8.36% | 9.27 | 0.98 |
02/14 | 2,720 | 2,741 | 2,712 | 2,728 | +0.4% | 57,500 | 710億3932万 | +8.6% | 9.25 | 0.97 |
02/13 | 2,715 | 2,739 | 2,701 | 2,717 | -0.55% | 75,700 | 707億5287万 | +8.68% | 9.22 | 0.97 |
02/12 | 2,666 | 2,759 | 2,660 | 2,732 | +10.79% | 167,300 | 711億4348万 | +9.81% | 9.27 | 0.98 |
02/08 | 2,547 | 2,547 | 2,439 | 2,466 | -2.68% | 76,500 | 642億1663万 | -0.28% | 8.36 | 0.88 |
02/07 | 2,499 | 2,536 | 2,475 | 2,534 | +1.36% | 51,500 | 659億8740万 | +2.47% | 8.59 | 0.9 |
02/06 | 2,525 | 2,525 | 2,494 | 2,500 | -0.83% | 30,600 | 651億202万 | +1.26% | 8.48 | 0.89 |
02/05 | 2,508 | 2,524 | 2,498 | 2,521 | +0.36% | 29,700 | 656億4887万 | +2.31% | 8.55 | 0.9 |
02/04 | 2,503 | 2,521 | 2,488 | 2,512 | +0.96% | 29,900 | 654億1450万 | +2.28% | 8.52 | 0.9 |
02/01 | 2,477 | 2,501 | 2,469 | 2,488 | -0.12% | 21,800 | 647億8953万 | +1.47% | 8.44 | 0.89 |
01/31 | 2,460 | 2,491 | 2,441 | 2,491 | +1.71% | 38,100 | 648億6765万 | +1.67% | 8.45 | 0.89 |
01/30 | 2,458 | 2,468 | 2,440 | 2,449 | -0.37% | 42,900 | 637億7393万 | -0.12% | 8.31 | 0.87 |
01/29 | 2,449 | 2,461 | 2,433 | 2,458 | +0.37% | 24,700 | 640億830万 | +0.12% | 8.34 | 0.88 |
01/28 | 2,456 | 2,480 | 2,441 | 2,449 | -1.41% | 27,700 | 637億7393万 | -0.45% | 8.31 | 0.87 |
01/25 | 2,462 | 2,497 | 2,462 | 2,484 | +0.61% | 27,700 | 646億8536万 | +0.65% | 8.42 | 0.89 |
01/24 | 2,455 | 2,473 | 2,429 | 2,469 | +0.37% | 22,000 | 642億9475万 | -0.2% | 8.37 | 0.88 |
01/23 | 2,449 | 2,493 | 2,448 | 2,460 | +0.12% | 39,600 | 640億6038万 | -0.85% | 8.34 | 0.88 |
01/22 | 2,520 | 2,520 | 2,436 | 2,457 | -2.23% | 62,600 | 639億8226万 | -1.13% | 8.33 | 0.88 |
01/21 | 2,502 | 2,519 | 2,497 | 2,513 | +0.8% | 31,300 | 654億3391万 | +0.92% | 8.52 | 0.9 |
01/18 | 2,479 | 2,517 | 2,472 | 2,493 | +0.69% | 33,900 | 649億1315万 | -0.12% | 8.45 | 0.89 |
01/17 | 2,486 | 2,505 | 2,461 | 2,476 | +0.36% | 45,100 | 644億7050万 | -1.04% | 8.4 | 0.88 |
01/16 | 2,490 | 2,503 | 2,455 | 2,467 | -1.36% | 30,900 | 642億3615万 | -1.63% | 8.37 | 0.88 |
01/15 | 2,416 | 2,504 | 2,416 | 2,501 | +1.42% | 43,000 | 651億2145万 | -0.6% | 8.48 | 0.89 |
01/11 | 2,506 | 2,506 | 2,448 | 2,466 | -1.56% | 37,800 | 642億1011万 | -2.26% | 8.36 | 0.88 |
01/10 | 2,446 | 2,510 | 2,434 | 2,505 | +1.54% | 53,700 | 652億2560万 | -1.03% | 8.5 | 0.89 |
01/09 | 2,427 | 2,469 | 2,412 | 2,467 | +1.65% | 65,700 | 642億3615万 | -2.72% | 8.37 | 0.88 |
01/08 | 2,406 | 2,443 | 2,389 | 2,427 | +0.87% | 43,300 | 631億9463万 | -4.56% | 8.23 | 0.87 |
01/07 | 2,428 | 2,437 | 2,383 | 2,406 | +1.78% | 45,000 | 626億4782万 | -5.65% | 8.16 | 0.86 |
01/04 | 2,408 | 2,408 | 2,334 | 2,364 | -3.82% | 55,000 | 615億5422万 | -7.62% | 8.02 | 0.84 |
2018 |
12/28 | 2,448 | 2,465 | 2,425 | 2,458 | +0.57% | 62,800 | 640億181万 | -4.32% | 8.34 | 0.88 |
12/27 | 2,437 | 2,464 | 2,408 | 2,444 | +2.73% | 82,400 | 636億3728万 | -5.12% | 8.29 | 0.87 |
12/26 | 2,329 | 2,388 | 2,329 | 2,379 | +2.85% | 51,800 | 619億4479万 | -7.97% | 8.07 | 0.85 |
12/25 | 2,390 | 2,390 | 2,303 | 2,313 | -4.66% | 85,700 | 602億2628万 | -10.97% | 7.84 | 0.83 |
12/21 | 2,415 | 2,431 | 2,384 | 2,426 | -0.37% | 90,300 | 631億6859万 | -7.09% | 8.23 | 0.87 |
12/20 | 2,533 | 2,533 | 2,426 | 2,435 | -3.98% | 68,700 | 634億79万 | -7.13% | 8.26 | 0.87 |
12/19 | 2,545 | 2,559 | 2,517 | 2,536 | +0.71% | 56,300 | 660億3055万 | -3.72% | 8.6 | 0.91 |
12/18 | 2,576 | 2,577 | 2,508 | 2,518 | -2.74% | 65,700 | 655億6188万 | -4.69% | 8.54 | 0.9 |
12/17 | 2,659 | 2,659 | 2,582 | 2,589 | -2.01% | 89,100 | 674億1053万 | -2.34% | 8.78 | 0.92 |
12/14 | 2,635 | 2,664 | 2,618 | 2,642 | +0.34% | 74,700 | 687億9051万 | -0.56% | 8.96 | 0.94 |
12/13 | 2,659 | 2,663 | 2,614 | 2,633 | -0.98% | 83,400 | 685億5617万 | -1.05% | 8.93 | 0.94 |
12/12 | 2,588 | 2,664 | 2,588 | 2,659 | +3.95% | 60,200 | 692億3314万 | -0.26% | 9.02 | 0.95 |
12/11 | 2,583 | 2,595 | 2,548 | 2,558 | -0.97% | 47,800 | 666億338万 | -4.19% | 8.67 | 0.91 |
12/10 | 2,620 | 2,620 | 2,566 | 2,583 | -2.27% | 52,900 | 672億5431万 | -3.55% | 8.76 | 0.92 |
12/07 | 2,645 | 2,667 | 2,615 | 2,643 | -0.45% | 96,500 | 688億1654万 | -1.64% | 8.96 | 0.94 |
12/06 | 2,642 | 2,662 | 2,614 | 2,655 | +0.68% | 68,800 | 691億2899万 | -1.34% | 9 | 0.95 |
12/05 | 2,616 | 2,637 | 2,592 | 2,637 | -0.26% | 63,000 | 686億6032万 | -2.01% | 8.94 | 0.94 |
12/04 | 2,698 | 2,711 | 2,642 | 2,644 | -1.86% | 48,700 | 688億4258万 | -1.67% | 8.97 | 0.94 |
12/03 | 2,664 | 2,697 | 2,658 | 2,694 | +1.39% | 62,500 | 701億4445万 | +0.3% | 9.14 | 0.96 |
11/30 | 2,640 | 2,666 | 2,638 | 2,657 | +0.68% | 58,500 | 691億8107万 | -0.86% | 9.01 | 0.95 |
11/29 | 2,654 | 2,664 | 2,630 | 2,639 | +0.46% | 45,000 | 687億1240万 | -1.31% | 8.95 | 0.94 |
11/28 | 2,615 | 2,635 | 2,599 | 2,627 | +0.5% | 39,600 | 683億9995万 | -1.72% | 8.91 | 0.94 |
11/27 | 2,637 | 2,637 | 2,603 | 2,614 | -0.11% | 47,400 | 680億6146万 | -2.13% | 8.86 | 0.93 |
11/26 | 2,628 | 2,649 | 2,612 | 2,617 | -0.68% | 35,800 | 681億3958万 | -2.13% | 8.87 | 0.93 |
11/22 | 2,646 | 2,647 | 2,610 | 2,635 | +0.3% | 38,000 | 686億825万 | -1.57% | 8.94 | 0.94 |
11/21 | 2,644 | 2,657 | 2,615 | 2,627 | -1.76% | 43,800 | 683億9416万 | -1.9% | 8.91 | 0.94 |
11/20 | 2,669 | 2,687 | 2,570 | 2,674 | -0.63% | 26,400 | 696億1781万 | -0.34% | 9.07 | 0.95 |
11/19 | 2,658 | 2,692 | 2,658 | 2,691 | +1.43% | 32,300 | 700億6041万 | +0.26% | 9.12 | 0.96 |
11/16 | 2,693 | 2,693 | 2,621 | 2,653 | -1.27% | 46,400 | 690億7108万 | -1.15% | 9 | 0.95 |
11/15 | 2,720 | 2,720 | 2,665 | 2,687 | -1.47% | 55,100 | 699億5627万 | -0.07% | 9.11 | 0.96 |
11/14 | 2,750 | 2,797 | 2,708 | 2,727 | -0.37% | 55,900 | 709億9767万 | +1.26% | 9.25 | 0.97 |
11/13 | 2,674 | 2,745 | 2,634 | 2,737 | -0.44% | 115,500 | 712億5802万 | +1.45% | 9.28 | 0.98 |
11/12 | 2,747 | 2,774 | 2,685 | 2,749 | +0.07% | 49,200 | 715億7044万 | +1.63% | 9.32 | 0.98 |
11/09 | 2,734 | 2,760 | 2,728 | 2,747 | +0.48% | 61,900 | 715億1837万 | +1.37% | 9.31 | 0.98 |
11/08 | 2,820 | 2,827 | 2,732 | 2,734 | -1.41% | 81,000 | 711億7992万 | +0.55% | 9.27 | 0.98 |
11/07 | 2,705 | 2,787 | 2,623 | 2,773 | +0.65% | 251,600 | 721億9529万 | +1.58% | 9.4 | 0.99 |
11/06 | 2,781 | 2,781 | 2,739 | 2,755 | +0.29% | 94,000 | 717億2665万 | +0.51% | 9.34 | 0.98 |
11/05 | 2,777 | 2,787 | 2,718 | 2,747 | -2.69% | 85,200 | 715億1837万 | -0.15% | 9.31 | 0.98 |
11/02 | 2,732 | 2,826 | 2,732 | 2,823 | +3.75% | 174,800 | 734億9704万 | +2.25% | 9.57 | 1.01 |
11/01 | 2,660 | 2,751 | 2,660 | 2,721 | +2.41% | 164,300 | 708億4146万 | -1.73% | 9.23 | 0.97 |
10/31 | 2,613 | 2,660 | 2,612 | 2,657 | +2.07% | 73,600 | 691億7522万 | -4.46% | 9.01 | 0.95 |
10/30 | 2,564 | 2,635 | 2,564 | 2,603 | +2.08% | 130,000 | 677億6932万 | -6.94% | 8.83 | 0.93 |