PBR
2018/10/18~2019/03/18
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 |
03/18 | 2,383 | 2,410 | 2,356 | 2,379 | 0% | 48,000 | 685億1520万 | +3.57% | 2.44 | 0.59 |
03/15 | 2,374 | 2,432 | 2,364 | 2,379 | +0.93% | 84,600 | 685億1520万 | +3.98% | 2.44 | 0.59 |
03/14 | 2,317 | 2,465 | 2,316 | 2,357 | +3.97% | 201,400 | 678億8160万 | +3.42% | 2.42 | 0.59 |
03/13 | 2,237 | 2,288 | 2,237 | 2,267 | +0.09% | 31,400 | 652億8960万 | -0.7% | 2.33 | 0.56 |
03/12 | 2,201 | 2,275 | 2,201 | 2,265 | +3.9% | 33,900 | 652億3200万 | -1.13% | 2.33 | 0.56 |
03/11 | 2,183 | 2,219 | 2,168 | 2,180 | +0.97% | 29,400 | 627億8400万 | -5.26% | 2.24 | 0.54 |
03/08 | 2,202 | 2,223 | 2,152 | 2,159 | -3.49% | 35,600 | 621億7920万 | -6.54% | 2.22 | 0.54 |
03/07 | 2,250 | 2,281 | 2,225 | 2,237 | -1.76% | 33,300 | 644億2560万 | -3.58% | 2.3 | 0.56 |
03/06 | 2,301 | 2,321 | 2,251 | 2,277 | -1.64% | 44,700 | 655億7760万 | -2.11% | 2.34 | 0.57 |
03/05 | 2,330 | 2,345 | 2,306 | 2,315 | -1.74% | 13,500 | 666億7200万 | -0.73% | 2.38 | 0.57 |
03/04 | 2,330 | 2,411 | 2,330 | 2,356 | +1.03% | 28,000 | 678億5280万 | +0.9% | 2.42 | 0.59 |
03/01 | 2,319 | 2,364 | 2,319 | 2,332 | +0.17% | 20,700 | 671億6160万 | -0.3% | 2.39 | 0.58 |
02/28 | 2,365 | 2,380 | 2,326 | 2,328 | -1.23% | 34,900 | 670億4640万 | -0.6% | 2.39 | 0.58 |
02/27 | 2,360 | 2,381 | 2,331 | 2,357 | -0.51% | 50,200 | 678億8160万 | +0.47% | 2.42 | 0.59 |
02/26 | 2,375 | 2,386 | 2,340 | 2,369 | -0.71% | 19,000 | 682億2720万 | +0.81% | 2.43 | 0.59 |
02/25 | 2,380 | 2,394 | 2,354 | 2,386 | +1.1% | 27,300 | 687億1680万 | +1.32% | 2.45 | 0.59 |
02/22 | 2,386 | 2,386 | 2,302 | 2,360 | -1.34% | 38,700 | 679億6800万 | +0.08% | 2.42 | 0.59 |
02/21 | 2,437 | 2,446 | 2,357 | 2,392 | +2.35% | 61,700 | 688億8960万 | +1.23% | 2.46 | 0.59 |
02/20 | 2,305 | 2,337 | 2,285 | 2,337 | +1.08% | 24,300 | 673億560万 | -1.27% | 2.4 | 0.58 |
02/19 | 2,290 | 2,317 | 2,261 | 2,312 | +2.44% | 42,300 | 665億8560万 | -2.61% | 2.37 | 0.57 |
02/18 | 2,230 | 2,292 | 2,230 | 2,257 | +2.13% | 65,100 | 650億160万 | -5.29% | 2.32 | 0.56 |
02/15 | 2,166 | 2,211 | 2,153 | 2,210 | +0.36% | 29,000 | 636億4800万 | -7.72% | 2.27 | 0.55 |
02/14 | 2,186 | 2,213 | 2,142 | 2,202 | +0.09% | 29,600 | 634億1760万 | -8.55% | 2.26 | 0.55 |
02/13 | 2,235 | 2,235 | 2,182 | 2,200 | -0.36% | 43,600 | 633億6000万 | -9.13% | 2.26 | 0.55 |
02/12 | 2,173 | 2,209 | 2,156 | 2,208 | +2.65% | 65,000 | 635億9040万 | -9.29% | 2.27 | 0.55 |
02/08 | 2,090 | 2,177 | 2,080 | 2,151 | -0.19% | 92,600 | 619億4880万 | -12.02% | 2.21 | 0.53 |
02/07 | 2,225 | 2,235 | 2,132 | 2,155 | -12.82% | 223,500 | 620億6400万 | -12.26% | 2.21 | 0.54 |
02/06 | 2,436 | 2,532 | 2,436 | 2,472 | +0.61% | 50,300 | 711億9360万 | +0.08% | 2.54 | 0.61 |
02/05 | 2,506 | 2,525 | 2,431 | 2,457 | -1.96% | 35,700 | 707億6160万 | -0.41% | 2.52 | 0.61 |
02/04 | 2,423 | 2,507 | 2,423 | 2,506 | +3.85% | 27,300 | 721億7280万 | +1.7% | 2.57 | 0.62 |
02/01 | 2,386 | 2,427 | 2,383 | 2,413 | +0.58% | 25,800 | 694億9440万 | -2.03% | 2.48 | 0.6 |
01/31 | 2,392 | 2,413 | 2,388 | 2,399 | +0.46% | 31,600 | 690億9120万 | -2.84% | 2.46 | 0.6 |
01/30 | 2,402 | 2,409 | 2,386 | 2,388 | -1.73% | 65,400 | 687億7440万 | -3.63% | 2.45 | 0.59 |
01/29 | 2,409 | 2,436 | 2,393 | 2,430 | +0.87% | 27,800 | 699億8400万 | -2.25% | 2.49 | 0.6 |
01/28 | 2,448 | 2,449 | 2,402 | 2,409 | -1.35% | 34,200 | 693億7920万 | -3.45% | 2.47 | 0.6 |
01/25 | 2,493 | 2,503 | 2,436 | 2,442 | +1.37% | 51,900 | 703億2960万 | -2.51% | 2.51 | 0.61 |
01/24 | 2,401 | 2,443 | 2,397 | 2,409 | -0.33% | 32,500 | 693億7920万 | -4.21% | 2.47 | 0.6 |
01/23 | 2,453 | 2,460 | 2,400 | 2,417 | -2.38% | 45,400 | 696億960万 | -4.16% | 2.48 | 0.6 |
01/22 | 2,499 | 2,517 | 2,446 | 2,476 | -0.4% | 24,000 | 713億880万 | -1.9% | 2.54 | 0.61 |
01/21 | 2,484 | 2,519 | 2,483 | 2,486 | +0.61% | 21,000 | 715億9680万 | -1.43% | 2.55 | 0.62 |
01/18 | 2,467 | 2,507 | 2,467 | 2,471 | +0.2% | 14,800 | 711億6480万 | -1.98% | 2.54 | 0.61 |
01/17 | 2,506 | 2,517 | 2,460 | 2,466 | -1.52% | 33,800 | 710億2080万 | -2.38% | 2.53 | 0.61 |
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 |