PBR
2018/08/16~2019/01/16
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 |
01/16 | 2,533 | 2,533 | 2,494 | 2,504 | -0.71% | 24,900 | 721億1520万 | -0.95% | 2.57 | 0.62 |
01/15 | 2,488 | 2,596 | 2,486 | 2,522 | -0.28% | 27,600 | 726億3360万 | -0.32% | 2.59 | 0.63 |
01/11 | 2,530 | 2,534 | 2,472 | 2,529 | -0.82% | 36,900 | 728億3520万 | -0.08% | 2.6 | 0.63 |
01/10 | 2,550 | 2,566 | 2,529 | 2,550 | 0% | 22,400 | 734億4000万 | +0.59% | 2.62 | 0.63 |
01/09 | 2,521 | 2,572 | 2,514 | 2,550 | +1.15% | 41,800 | 734億4000万 | +0.99% | 2.62 | 0.63 |
01/08 | 2,491 | 2,545 | 2,474 | 2,521 | +0.4% | 41,100 | 726億480万 | +0.2% | 2.59 | 0.63 |
01/07 | 2,562 | 2,588 | 2,495 | 2,511 | +0.97% | 37,400 | 723億1680万 | +0.12% | 2.58 | 0.62 |
01/04 | 2,408 | 2,493 | 2,385 | 2,487 | +2.22% | 37,700 | 716億2560万 | -0.48% | 2.55 | 0.62 |
2018 |
12/28 | 2,498 | 2,499 | 2,415 | 2,433 | -2.68% | 16,000 | 700億7040万 | -2.37% | 58.72 | 0.78 |
12/27 | 2,467 | 2,500 | 2,407 | 2,500 | +3.95% | 46,100 | 720億 | +0.56% | 60.34 | 0.81 |
12/26 | 2,361 | 2,447 | 2,361 | 2,405 | +1.18% | 50,600 | 692億6400万 | -2.99% | 58.04 | 0.78 |
12/25 | 2,439 | 2,439 | 2,365 | 2,377 | -4.5% | 43,600 | 684億5760万 | -4.08% | 57.37 | 0.77 |
12/21 | 2,543 | 2,543 | 2,417 | 2,489 | -2.16% | 50,300 | 716億8320万 | +0.36% | 60.07 | 0.8 |
12/20 | 2,602 | 2,627 | 2,543 | 2,544 | -3.23% | 43,700 | 732億6720万 | +2.75% | 61.4 | 0.82 |
12/19 | 2,570 | 2,685 | 2,537 | 2,629 | +1.12% | 72,800 | 757億1520万 | +6.44% | 63.45 | 0.85 |
12/18 | 2,600 | 2,631 | 2,562 | 2,600 | -1.66% | 46,900 | 748億8000万 | +5.65% | 62.75 | 0.84 |
12/17 | 2,635 | 2,698 | 2,623 | 2,644 | -0.68% | 48,200 | 761億4720万 | +7.83% | 63.81 | 0.85 |
12/14 | 2,685 | 2,685 | 2,642 | 2,662 | -0.75% | 51,300 | 766億6560万 | +8.96% | 64.25 | 0.86 |
12/13 | 2,600 | 2,719 | 2,600 | 2,682 | +3.55% | 95,800 | 772億4160万 | +10.23% | 64.73 | 0.87 |
12/12 | 2,499 | 2,620 | 2,483 | 2,590 | +4.9% | 98,800 | 745億9200万 | +6.98% | 62.51 | 0.84 |
12/11 | 2,445 | 2,499 | 2,400 | 2,469 | +2.07% | 47,100 | 711億720万 | +2.32% | 59.59 | 0.8 |
12/10 | 2,524 | 2,524 | 2,412 | 2,419 | -2.22% | 70,400 | 696億6720万 | +0.5% | 58.38 | 0.78 |
12/07 | 2,507 | 2,536 | 2,340 | 2,474 | -4.29% | 176,900 | 712億5120万 | +3% | 59.71 | 0.8 |
12/06 | 2,536 | 2,589 | 2,523 | 2,585 | +2.3% | 50,500 | 744億4800万 | +7.93% | 62.39 | 0.83 |
12/05 | 2,524 | 2,567 | 2,517 | 2,527 | -0.47% | 43,300 | 727億7760万 | +5.69% | 60.99 | 0.82 |
12/04 | 2,516 | 2,584 | 2,510 | 2,539 | -0.59% | 79,400 | 731億2320万 | +6.32% | 61.28 | 0.82 |
12/03 | 2,480 | 2,591 | 2,480 | 2,554 | -2.89% | 251,600 | 735億5520万 | +7.09% | 61.64 | 0.82 |
11/30 | 2,350 | 2,666 | 2,350 | 2,630 | +14.15% | 520,300 | 757億4400万 | +10.5% | 63.47 | 0.85 |
11/29 | 2,330 | 2,349 | 2,301 | 2,304 | -1.12% | 23,200 | 663億5520万 | -2.91% | 55.61 | 0.74 |
11/28 | 2,314 | 2,349 | 2,310 | 2,330 | +0.69% | 20,100 | 671億400万 | -2.22% | 56.23 | 0.75 |
11/27 | 2,299 | 2,319 | 2,283 | 2,314 | +0.65% | 26,600 | 666億4320万 | -3.22% | 55.85 | 0.75 |
11/26 | 2,275 | 2,321 | 2,275 | 2,299 | +0.39% | 27,000 | 662億1120万 | -4.25% | 55.48 | 0.74 |
11/22 | 2,228 | 2,306 | 2,228 | 2,290 | -0.26% | 83,100 | 659億5200万 | -5.1% | 55.27 | 0.74 |
11/21 | 2,327 | 2,327 | 2,295 | 2,296 | -1.54% | 43,800 | 661億2480万 | -5.32% | 55.41 | 0.74 |
11/20 | 2,372 | 2,372 | 2,323 | 2,332 | -2.02% | 23,800 | 671億6160万 | -4.27% | 56.28 | 0.75 |
11/19 | 2,397 | 2,398 | 2,370 | 2,380 | -1.37% | 34,100 | 685億4400万 | -2.66% | 57.44 | 0.77 |
11/16 | 2,393 | 2,429 | 2,386 | 2,413 | +0.84% | 20,700 | 694億9440万 | -1.59% | 58.24 | 0.78 |
11/15 | 2,381 | 2,406 | 2,379 | 2,393 | -0.5% | 19,300 | 689億1840万 | -2.64% | 57.75 | 0.77 |
11/14 | 2,402 | 2,409 | 2,363 | 2,405 | +0.97% | 44,000 | 692億6400万 | -2.43% | 58.04 | 0.78 |
11/13 | 2,377 | 2,402 | 2,366 | 2,382 | -0.38% | 38,100 | 686億160万 | -3.72% | 57.49 | 0.77 |
11/12 | 2,390 | 2,408 | 2,373 | 2,391 | -0.71% | 17,300 | 688億6080万 | -3.9% | 57.71 | 0.77 |
11/09 | 2,419 | 2,471 | 2,407 | 2,408 | -0.86% | 25,100 | 693億5040万 | -3.83% | 58.12 | 0.78 |
11/08 | 2,410 | 2,456 | 2,410 | 2,429 | +2.23% | 29,300 | 699億5520万 | -3.5% | 58.62 | 0.78 |
11/07 | 2,378 | 2,408 | 2,362 | 2,376 | -0.25% | 27,600 | 684億2880万 | -6.05% | 57.34 | 0.77 |
11/06 | 2,377 | 2,420 | 2,371 | 2,382 | +2.19% | 36,200 | 686億160万 | -6.22% | 57.49 | 0.77 |
11/05 | 2,331 | 2,372 | 2,296 | 2,331 | +1.97% | 64,300 | 671億3280万 | -8.7% | 56.26 | 0.75 |
11/02 | 2,311 | 2,320 | 2,260 | 2,286 | -0.61% | 119,700 | 658億3680万 | -11.05% | 55.17 | 0.74 |
11/01 | 2,637 | 2,637 | 2,300 | 2,300 | -7.52% | 128,400 | 662億4000万 | -11.09% | 55.51 | 0.74 |
10/31 | 2,453 | 2,526 | 2,453 | 2,487 | +1.72% | 38,400 | 716億2560万 | -4.49% | 60.02 | 0.8 |
10/30 | 2,431 | 2,482 | 2,421 | 2,445 | -0.45% | 45,100 | 704億1600万 | -6.47% | 59.01 | 0.79 |
10/29 | 2,435 | 2,517 | 2,401 | 2,456 | +0.33% | 47,000 | 707億3280万 | -6.33% | 59.27 | 0.79 |
10/26 | 2,442 | 2,467 | 2,400 | 2,448 | +0.41% | 61,100 | 705億240万 | -6.81% | 59.08 | 0.79 |
10/25 | 2,505 | 2,514 | 2,430 | 2,438 | -4.58% | 43,600 | 702億1440万 | -7.48% | 58.84 | 0.79 |
10/24 | 2,532 | 2,562 | 2,526 | 2,555 | +0.95% | 21,400 | 735億8400万 | -3.44% | 61.66 | 0.82 |
10/23 | 2,560 | 2,574 | 2,531 | 2,531 | -1.44% | 40,000 | 728億9280万 | -4.45% | 61.08 | 0.82 |
10/22 | 2,567 | 2,582 | 2,542 | 2,568 | -0.96% | 17,000 | 739億5840万 | -3.09% | 61.98 | 0.83 |
10/19 | 2,561 | 2,594 | 2,558 | 2,593 | 0% | 15,600 | 746億7840万 | -2.15% | 62.58 | 0.84 |
10/18 | 2,579 | 2,619 | 2,578 | 2,593 | +0.27% | 32,700 | 746億7840万 | -1.97% | 62.58 | 0.84 |
10/17 | 2,544 | 2,590 | 2,521 | 2,586 | +1.73% | 45,900 | 744億7680万 | -1.97% | 62.41 | 0.83 |
10/16 | 2,533 | 2,555 | 2,521 | 2,542 | -0.47% | 31,200 | 732億960万 | -3.38% | 61.35 | 0.82 |
10/15 | 2,566 | 2,597 | 2,545 | 2,554 | -0.39% | 36,300 | 735億5520万 | -2.63% | 61.64 | 0.82 |
10/12 | 2,565 | 2,606 | 2,544 | 2,564 | -0.04% | 52,000 | 738億4320万 | -1.95% | 61.88 | 0.83 |
10/11 | 2,555 | 2,575 | 2,510 | 2,565 | -2.66% | 74,600 | 738億7200万 | -1.5% | 61.9 | 0.83 |
10/10 | 2,712 | 2,712 | 2,625 | 2,635 | -3.44% | 81,700 | 758億8800万 | +1.54% | 63.59 | 0.85 |
10/09 | 2,776 | 2,776 | 2,700 | 2,729 | -2.12% | 46,000 | 785億9520万 | +5.61% | 65.86 | 0.88 |
10/05 | 2,748 | 2,810 | 2,728 | 2,788 | +1.42% | 41,700 | 802億9440万 | +8.48% | 67.29 | 0.9 |
10/04 | 2,740 | 2,758 | 2,709 | 2,749 | +0.99% | 49,900 | 791億7120万 | +7.68% | 66.35 | 0.89 |
10/03 | 2,652 | 2,734 | 2,652 | 2,722 | +2.64% | 43,700 | 783億9360万 | +7.29% | 65.69 | 0.88 |
10/02 | 2,667 | 2,695 | 2,643 | 2,652 | -2.39% | 65,100 | 763億7760万 | +4.57% | 64 | 0.86 |
10/01 | 2,725 | 2,767 | 2,703 | 2,717 | -0.66% | 45,700 | 782億4960万 | +7.05% | 65.57 | 0.88 |
09/28 | 2,747 | 2,787 | 2,705 | 2,735 | +0.59% | 56,600 | 787億6800万 | +7.76% | 66.01 | 0.88 |
09/27 | 2,731 | 2,731 | 2,659 | 2,719 | -0.51% | 82,600 | 783億720万 | +7.17% | 65.62 | 0.88 |
09/26 | 2,741 | 2,771 | 2,700 | 2,733 | +0.07% | 40,000 | 787億1040万 | +7.9% | 65.96 | 0.88 |
09/25 | 2,668 | 2,731 | 2,663 | 2,731 | +3.6% | 104,400 | 786億5280万 | +7.99% | 65.91 | 0.88 |
09/21 | 2,581 | 2,650 | 2,581 | 2,636 | +1.78% | 77,100 | 759億1680万 | +4.4% | 63.62 | 0.85 |
09/20 | 2,678 | 2,678 | 2,581 | 2,590 | -2.7% | 80,600 | 745億9200万 | +2.57% | 62.51 | 0.84 |
09/19 | 2,709 | 2,709 | 2,648 | 2,662 | -1.08% | 100,100 | 766億6560万 | +5.3% | 64.25 | 0.86 |
09/18 | 2,632 | 2,692 | 2,595 | 2,691 | +2.28% | 79,300 | 775億80万 | +6.45% | 64.95 | 0.87 |
09/14 | 2,602 | 2,673 | 2,595 | 2,631 | +2.14% | 118,200 | 757億7280万 | +4.2% | 63.5 | 0.85 |
09/13 | 2,579 | 2,590 | 2,553 | 2,576 | +0.7% | 74,800 | 741億8880万 | +2.1% | 62.17 | 0.83 |
09/12 | 2,471 | 2,559 | 2,454 | 2,558 | +3.56% | 118,600 | 736億7040万 | +1.35% | 61.74 | 0.83 |
09/11 | 2,423 | 2,490 | 2,422 | 2,470 | +2.28% | 94,200 | 711億3600万 | -2.18% | 59.61 | 0.8 |
09/10 | 2,409 | 2,420 | 2,391 | 2,415 | +0.25% | 68,300 | 695億5200万 | -4.58% | 58.28 | 0.78 |
09/07 | 2,347 | 2,409 | 2,341 | 2,409 | +2.51% | 134,000 | 693億7920万 | -5.05% | 58.14 | 0.78 |
09/06 | 2,342 | 2,364 | 2,331 | 2,350 | +0.47% | 49,300 | 676億8000万 | -7.63% | 56.72 | 0.76 |
09/05 | 2,300 | 2,350 | 2,292 | 2,339 | +1.34% | 77,700 | 673億6320万 | -8.45% | 56.45 | 0.75 |
09/04 | 2,334 | 2,336 | 2,305 | 2,308 | -0.99% | 85,400 | 664億7040万 | -10.09% | 55.7 | 0.74 |
09/03 | 2,375 | 2,375 | 2,330 | 2,331 | -1.56% | 104,200 | 671億3280万 | -9.76% | 56.26 | 0.75 |
08/31 | 2,358 | 2,385 | 2,352 | 2,368 | +0.3% | 76,600 | 681億9840万 | -9.1% | 57.15 | 0.76 |
08/30 | 2,366 | 2,383 | 2,345 | 2,361 | -0.04% | 153,000 | 679億9680万 | -10.06% | 56.98 | 0.76 |
08/29 | 2,357 | 2,370 | 2,350 | 2,362 | +0.08% | 210,300 | 680億2560万 | -10.67% | 57.01 | 0.76 |
08/28 | 2,403 | 2,425 | 2,343 | 2,360 | -12.69% | 491,200 | 679億6800万 | -11.24% | 56.96 | 0.76 |
08/27 | 2,701 | 2,707 | 2,663 | 2,703 | +0.07% | 13,100 | 778億4640万 | +1.2% | 65.24 | 0.87 |
08/24 | 2,742 | 2,743 | 2,681 | 2,701 | -0.63% | 18,700 | 777億8880万 | +1.2% | 65.19 | 0.87 |
08/23 | 2,713 | 2,749 | 2,703 | 2,718 | +0.11% | 22,000 | 782億7840万 | +1.95% | 65.6 | 0.88 |
08/22 | 2,621 | 2,717 | 2,621 | 2,715 | +3.71% | 35,700 | 781億9200万 | +1.88% | 65.52 | 0.88 |
08/21 | 2,602 | 2,623 | 2,597 | 2,618 | -0.49% | 13,800 | 753億9840万 | -1.69% | 63.18 | 0.84 |
08/20 | 2,620 | 2,631 | 2,605 | 2,631 | 0% | 13,900 | 757億7280万 | -1.24% | 63.5 | 0.85 |
08/17 | 2,630 | 2,648 | 2,612 | 2,631 | +0.04% | 15,600 | 757億7280万 | -1.24% | 63.5 | 0.85 |
08/16 | 2,633 | 2,664 | 2,604 | 2,630 | -1.31% | 25,100 | 757億4400万 | -1.31% | 63.47 | 0.85 |