PBR
2018/09/27~2019/02/26
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 |
02/26 | 2,924 | 2,936 | 2,858 | 2,912 | +0.1% | 35,100 | 1508億7417万 | -0.21% | 24.5 | 0.74 |
02/25 | 2,899 | 2,917 | 2,881 | 2,909 | +0.76% | 44,900 | 1507億1873万 | -0.27% | 24.48 | 0.74 |
02/22 | 2,873 | 2,904 | 2,840 | 2,887 | -0.45% | 63,700 | 1495億7889万 | -0.99% | 24.29 | 0.73 |
02/21 | 2,939 | 2,945 | 2,888 | 2,900 | -0.68% | 55,500 | 1502億5243万 | -0.48% | 24.4 | 0.73 |
02/20 | 2,941 | 2,950 | 2,908 | 2,920 | -0.38% | 36,200 | 1512億8866万 | +0.31% | 24.57 | 0.74 |
02/19 | 2,949 | 2,956 | 2,919 | 2,931 | -0.03% | 36,300 | 1518億5858万 | +0.79% | 24.66 | 0.74 |
02/18 | 2,934 | 2,950 | 2,915 | 2,932 | +2.81% | 43,900 | 1519億1039万 | +0.89% | 24.67 | 0.74 |
02/15 | 2,880 | 2,880 | 2,810 | 2,852 | -1.69% | 57,300 | 1477億6549万 | -1.82% | 24 | 0.72 |
02/14 | 2,932 | 2,950 | 2,879 | 2,901 | -1.16% | 77,900 | 1503億424万 | -0.28% | 24.41 | 0.73 |
02/13 | 2,988 | 2,988 | 2,895 | 2,935 | -0.81% | 53,800 | 1520億6582万 | +0.96% | 24.69 | 0.74 |
02/12 | 2,881 | 2,959 | 2,876 | 2,959 | +3.53% | 65,700 | 1533億929万 | +1.89% | 24.9 | 0.75 |
02/08 | 2,830 | 2,866 | 2,822 | 2,858 | -0.69% | 48,200 | 1480億7636万 | -1.38% | 24.05 | 0.72 |
02/07 | 2,916 | 2,916 | 2,860 | 2,878 | -1.2% | 49,800 | 1491億1259万 | -0.62% | 24.21 | 0.73 |
02/06 | 3,010 | 3,010 | 2,909 | 2,913 | -2.44% | 64,000 | 1509億2598万 | +0.62% | 24.51 | 0.74 |
02/05 | 3,060 | 3,095 | 2,973 | 2,986 | -2.26% | 100,700 | 1547億819万 | +3.5% | 25.12 | 0.76 |
02/04 | 2,943 | 3,060 | 2,883 | 3,055 | +2.48% | 108,300 | 1582億8317万 | +6.41% | 25.7 | 0.77 |
02/01 | 2,929 | 3,010 | 2,900 | 2,981 | +1.09% | 75,400 | 1544億4914万 | +4.12% | 25.08 | 0.75 |
01/31 | 2,969 | 2,969 | 2,924 | 2,949 | +0.72% | 59,200 | 1527億9118万 | +3.08% | 24.81 | 0.75 |
01/30 | 2,942 | 2,963 | 2,928 | 2,928 | -0.51% | 111,200 | 1517億314万 | +2.23% | 24.64 | 0.74 |
01/29 | 2,887 | 2,958 | 2,874 | 2,943 | +1.94% | 71,200 | 1524億8031万 | +2.54% | 24.76 | 0.74 |
01/28 | 2,880 | 2,896 | 2,851 | 2,887 | -0.55% | 43,000 | 1495億7889万 | +0.21% | 24.29 | 0.73 |
01/25 | 2,890 | 2,937 | 2,885 | 2,903 | -0.03% | 61,500 | 1504億787万 | +0.31% | 24.43 | 0.73 |
01/24 | 2,853 | 2,920 | 2,850 | 2,904 | +1.65% | 59,800 | 1504億5968万 | -0.14% | 24.43 | 0.73 |
01/23 | 2,853 | 2,880 | 2,844 | 2,857 | -0.7% | 42,900 | 1480億2455万 | -2.22% | 24.04 | 0.72 |
01/22 | 2,914 | 2,914 | 2,868 | 2,877 | -0.48% | 32,500 | 1490億6077万 | -2.04% | 24.21 | 0.73 |
01/21 | 2,886 | 2,896 | 2,854 | 2,891 | +0.77% | 59,400 | 1497億8613万 | -2.17% | 24.32 | 0.73 |
01/18 | 2,834 | 2,925 | 2,834 | 2,869 | +1.27% | 63,300 | 1486億4628万 | -3.6% | 24.14 | 0.73 |
01/17 | 2,843 | 2,867 | 2,760 | 2,833 | -0.32% | 87,100 | 1467億8108万 | -5.54% | 23.84 | 0.72 |
01/16 | 2,840 | 2,876 | 2,826 | 2,842 | +0.39% | 57,900 | 1472億4738万 | -6.05% | 23.91 | 0.72 |
01/15 | 2,804 | 2,870 | 2,804 | 2,831 | -1.5% | 54,300 | 1466億7746万 | -7.15% | 23.82 | 0.72 |
01/11 | 2,959 | 2,975 | 2,859 | 2,874 | -1.78% | 57,800 | 1489億534万 | -6.66% | 24.18 | 0.73 |
01/10 | 2,923 | 2,934 | 2,887 | 2,926 | -0.98% | 60,000 | 1515億9952万 | -5.73% | 24.62 | 0.74 |
01/09 | 2,894 | 2,975 | 2,894 | 2,955 | +4.01% | 95,100 | 1531億205万 | -5.65% | 24.86 | 0.75 |
01/08 | 2,852 | 2,870 | 2,819 | 2,841 | -0.59% | 92,400 | 1471億9557万 | -9.98% | 23.9 | 0.72 |
01/07 | 2,901 | 2,917 | 2,852 | 2,858 | +1.24% | 79,000 | 1480億7636万 | -10.13% | 24.05 | 0.72 |
01/04 | 2,829 | 2,882 | 2,795 | 2,823 | +0.79% | 101,500 | 1462億6297万 | -11.84% | 23.75 | 0.71 |
2018 |
12/28 | 2,822 | 2,822 | 2,781 | 2,801 | -1.3% | 51,300 | 1451億2312万 | -13.17% | 23.57 | 0.71 |
12/27 | 2,725 | 2,849 | 2,725 | 2,838 | +6.53% | 109,600 | 1470億4014万 | -12.54% | 23.88 | 0.72 |
12/26 | 2,667 | 2,697 | 2,628 | 2,664 | +0.3% | 103,200 | 1380億2499万 | -18.36% | 22.41 | 0.67 |
12/25 | 2,824 | 2,824 | 2,637 | 2,656 | -6.91% | 97,200 | 1376億1050万 | -19.25% | 22.35 | 0.67 |
12/21 | 2,920 | 2,923 | 2,816 | 2,853 | -2.39% | 119,500 | 1478億1731万 | -13.88% | 24 | 0.72 |
12/20 | 2,988 | 3,010 | 2,920 | 2,923 | -3.69% | 100,400 | 1514億4409万 | -12.25% | 24.59 | 0.74 |
12/19 | 3,055 | 3,065 | 3,020 | 3,035 | -0.82% | 84,400 | 1572億4694万 | -9.32% | 25.54 | 0.77 |
12/18 | 3,160 | 3,215 | 3,045 | 3,060 | -4.82% | 139,200 | 1585億4222万 | -8.9% | 25.75 | 0.77 |
12/17 | 3,215 | 3,225 | 3,170 | 3,215 | -0.31% | 71,400 | 1665億7295万 | -4.77% | 27.05 | 0.81 |
12/14 | 3,255 | 3,280 | 3,220 | 3,225 | -1.07% | 92,400 | 1670億9107万 | -4.73% | 27.13 | 0.82 |
12/13 | 3,250 | 3,280 | 3,235 | 3,260 | +0.62% | 98,000 | 1689億446万 | -3.86% | 27.43 | 0.82 |
12/12 | 3,160 | 3,255 | 3,160 | 3,240 | +0.31% | 112,100 | 1678億6823万 | -4.48% | 27.26 | 0.82 |
12/11 | 3,345 | 3,350 | 3,230 | 3,230 | -2.86% | 79,100 | 1673億5012万 | -4.94% | 27.18 | 0.82 |
12/10 | 3,360 | 3,390 | 3,310 | 3,325 | -3.06% | 62,800 | 1722億7219万 | -2.26% | 27.98 | 0.84 |
12/07 | 3,455 | 3,495 | 3,405 | 3,430 | -0.29% | 61,700 | 1777億1236万 | +0.82% | 28.86 | 0.87 |
12/06 | 3,460 | 3,475 | 3,425 | 3,440 | -0.86% | 84,700 | 1782億3047万 | +1.33% | 28.94 | 0.87 |
12/05 | 3,430 | 3,490 | 3,410 | 3,470 | +0.29% | 72,700 | 1797億8481万 | +2.42% | 29.2 | 0.88 |
12/04 | 3,565 | 3,580 | 3,460 | 3,460 | -3.08% | 82,100 | 1792億6670万 | +2.52% | 29.11 | 0.88 |
12/03 | 3,560 | 3,620 | 3,555 | 3,570 | +1.71% | 117,800 | 1849億6593万 | +6.25% | 30.04 | 0.9 |
11/30 | 3,625 | 3,645 | 3,480 | 3,510 | -3.04% | 236,900 | 1818億5725万 | +5% | 29.53 | 0.89 |
11/29 | 3,580 | 3,640 | 3,580 | 3,620 | +1.97% | 86,900 | 1875億5648万 | +8.74% | 30.46 | 0.92 |
11/28 | 3,500 | 3,565 | 3,500 | 3,550 | +2.9% | 98,000 | 1839億2970万 | +7.06% | 29.87 | 0.9 |
11/27 | 3,425 | 3,460 | 3,420 | 3,450 | +1.17% | 63,500 | 1787億4858万 | +4.42% | 29.03 | 0.87 |
11/26 | 3,390 | 3,430 | 3,370 | 3,410 | -0.15% | 74,800 | 1766億7614万 | +3.33% | 28.69 | 0.86 |
11/22 | 3,340 | 3,425 | 3,320 | 3,415 | +4.43% | 132,700 | 1769億3519万 | +3.58% | 28.73 | 0.86 |
11/21 | 3,230 | 3,280 | 3,215 | 3,270 | -0.76% | 89,200 | 1694億2257万 | -0.76% | 27.51 | 0.83 |
11/20 | 3,280 | 3,320 | 3,265 | 3,295 | -0.45% | 70,800 | 1707億1785万 | -0.03% | 27.72 | 0.83 |
11/19 | 3,270 | 3,355 | 3,270 | 3,310 | +1.38% | 59,200 | 1714億9502万 | +0.46% | 27.85 | 0.84 |
11/16 | 3,300 | 3,305 | 3,250 | 3,265 | -1.06% | 133,800 | 1691億6351万 | -0.82% | 27.47 | 0.83 |
11/15 | 3,275 | 3,315 | 3,255 | 3,300 | -0.45% | 50,700 | 1709億7691万 | +0.15% | 27.77 | 0.83 |
11/14 | 3,355 | 3,355 | 3,310 | 3,315 | -0.75% | 48,200 | 1717億5407万 | +0.48% | 27.89 | 0.84 |
11/13 | 3,380 | 3,385 | 3,320 | 3,340 | -3.88% | 50,400 | 1730億4935万 | +1.12% | 28.1 | 0.85 |
11/12 | 3,500 | 3,500 | 3,425 | 3,475 | +0.43% | 82,400 | 1800億4386万 | +5.02% | 29.24 | 0.88 |
11/09 | 3,385 | 3,470 | 3,370 | 3,460 | +2.52% | 75,200 | 1792億6670万 | +4.53% | 29.11 | 0.88 |
11/08 | 3,360 | 3,400 | 3,340 | 3,375 | +3.05% | 71,700 | 1748億6274万 | +1.81% | 28.4 | 0.85 |
11/07 | 3,330 | 3,355 | 3,235 | 3,275 | -3.53% | 249,800 | 1696億8163万 | -1.47% | 27.56 | 0.83 |
11/06 | 3,385 | 3,440 | 3,340 | 3,395 | +2.41% | 90,300 | 1758億9897万 | +1.8% | 28.56 | 0.86 |
11/05 | 3,385 | 3,385 | 3,290 | 3,315 | -0.75% | 98,400 | 1717億5407万 | -0.78% | 27.89 | 0.84 |
11/02 | 3,305 | 3,345 | 3,285 | 3,340 | +2.77% | 124,700 | 1730億4935万 | -0.36% | 28.1 | 0.85 |
11/01 | 3,245 | 3,265 | 3,225 | 3,250 | -0.15% | 158,400 | 1683億8635万 | -3.3% | 27.34 | 0.82 |
10/31 | 3,195 | 3,260 | 3,195 | 3,255 | +3.01% | 104,500 | 1686億4540万 | -3.53% | 27.39 | 0.82 |
10/30 | 3,105 | 3,185 | 3,100 | 3,160 | +2.27% | 112,000 | 1637億2334万 | -6.65% | 26.59 | 0.8 |
10/29 | 3,135 | 3,170 | 3,090 | 3,090 | -1.44% | 75,700 | 1600億9656万 | -8.9% | 26 | 0.78 |
10/26 | 3,185 | 3,185 | 3,095 | 3,135 | -0.79% | 79,800 | 1624億2806万 | -7.82% | 26.38 | 0.79 |
10/25 | 3,230 | 3,245 | 3,150 | 3,160 | -3.95% | 90,000 | 1637億2334万 | -7.39% | 26.59 | 0.8 |
10/24 | 3,305 | 3,305 | 3,250 | 3,290 | +1.08% | 66,800 | 1704億5879万 | -3.8% | 27.68 | 0.83 |
10/23 | 3,330 | 3,330 | 3,245 | 3,255 | -2.84% | 76,000 | 1686億4540万 | -4.71% | 27.39 | 0.82 |
10/22 | 3,345 | 3,370 | 3,310 | 3,350 | +0.15% | 60,600 | 1735億6746万 | -1.85% | 28.19 | 0.85 |
10/19 | 3,355 | 3,370 | 3,320 | 3,345 | -0.15% | 47,500 | 1733億841万 | -1.76% | 28.14 | 0.85 |
10/18 | 3,340 | 3,375 | 3,330 | 3,350 | +1.21% | 71,300 | 1735億6746万 | -1.44% | 28.19 | 0.85 |
10/17 | 3,300 | 3,335 | 3,270 | 3,310 | +1.38% | 68,700 | 1714億9502万 | -2.45% | 27.85 | 0.84 |
10/16 | 3,240 | 3,275 | 3,240 | 3,265 | +0.77% | 53,700 | 1691億6351万 | -3.6% | 27.47 | 0.83 |
10/15 | 3,260 | 3,325 | 3,235 | 3,240 | -2.41% | 133,200 | 1678億6823万 | -4.23% | 27.26 | 0.82 |
10/12 | 3,325 | 3,360 | 3,285 | 3,320 | -2.5% | 106,100 | 1720億1313万 | -1.8% | 27.93 | 0.84 |
10/11 | 3,405 | 3,445 | 3,355 | 3,405 | -0.73% | 134,300 | 1764億1708万 | +0.8% | 28.65 | 0.86 |
10/10 | 3,445 | 3,510 | 3,385 | 3,430 | -1.44% | 148,500 | 1777億1236万 | +1.78% | 28.86 | 0.87 |
10/09 | 3,440 | 3,500 | 3,435 | 3,480 | -0.85% | 122,200 | 1803億292万 | +3.45% | 29.28 | 0.88 |
10/05 | 3,505 | 3,535 | 3,485 | 3,510 | -1.82% | 95,100 | 1818億5725万 | +4.56% | 29.53 | 0.89 |
10/04 | 3,610 | 3,620 | 3,535 | 3,575 | -0.69% | 136,700 | 1852億2498万 | +6.75% | 30.08 | 0.9 |
10/03 | 3,595 | 3,690 | 3,580 | 3,600 | +1.69% | 159,500 | 1865億2026万 | +7.98% | 30.29 | 0.91 |
10/02 | 3,560 | 3,595 | 3,515 | 3,540 | -0.14% | 84,800 | 1834億1159万 | +6.59% | 29.78 | 0.9 |
10/01 | 3,585 | 3,610 | 3,505 | 3,545 | -1.53% | 66,600 | 1836億7065万 | +7% | 29.83 | 0.9 |
09/28 | 3,605 | 3,690 | 3,585 | 3,600 | +0.7% | 138,900 | 1865億2026万 | +8.96% | 30.29 | 0.91 |
09/27 | 3,595 | 3,630 | 3,560 | 3,575 | +0.14% | 77,400 | 1852億2498万 | +8.66% | 30.08 | 0.9 |