PBR
2018/12/18~2019/05/24
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 |
05/24 | 2,700 | 2,764 | 2,684 | 2,740 | +0.48% | 567,700 | 2607億2991万 | -10.98% | 11.04 | 0.83 |
05/23 | 2,721 | 2,741 | 2,715 | 2,727 | -1.02% | 339,600 | 2594億9287万 | -12.17% | 10.98 | 0.83 |
05/22 | 2,756 | 2,778 | 2,744 | 2,755 | +0.22% | 366,000 | 2621億5727万 | -12.07% | 11.1 | 0.83 |
05/21 | 2,710 | 2,759 | 2,703 | 2,749 | -0.33% | 550,600 | 2615億8632万 | -13.06% | 11.07 | 0.83 |
05/20 | 2,761 | 2,781 | 2,739 | 2,758 | -0.07% | 583,700 | 2624億4274万 | -13.6% | 11.11 | 0.83 |
05/17 | 2,766 | 2,779 | 2,704 | 2,760 | -0.14% | 897,900 | 2626億3305万 | -14.34% | 11.12 | 0.84 |
05/16 | 2,790 | 2,796 | 2,707 | 2,764 | -0.72% | 792,000 | 2630億1368万 | -14.95% | 11.13 | 0.84 |
05/15 | 2,897 | 2,936 | 2,760 | 2,784 | -3.57% | 837,600 | 2649億1682万 | -15.04% | 11.21 | 0.84 |
05/14 | 2,800 | 2,887 | 2,791 | 2,887 | -0.99% | 616,900 | 2747億1798万 | -12.54% | 11.63 | 0.87 |
05/13 | 2,955 | 2,958 | 2,905 | 2,916 | -1.88% | 373,600 | 2774億7753万 | -12.17% | 11.75 | 0.88 |
05/10 | 2,975 | 3,010 | 2,948 | 2,972 | -0.93% | 678,000 | 2828億631万 | -10.83% | 11.97 | 0.9 |
05/09 | 3,020 | 3,025 | 2,972 | 3,000 | -1.64% | 576,400 | 2854億7071万 | -10.29% | 12.08 | 0.91 |
05/08 | 3,135 | 3,145 | 3,040 | 3,050 | -4.39% | 647,500 | 2902億2855万 | -9.17% | 12.28 | 0.92 |
05/07 | 3,325 | 3,330 | 3,190 | 3,190 | -2% | 410,300 | 3035億5052万 | -5.26% | 12.85 | 0.97 |
04/26 | 3,250 | 3,265 | 3,230 | 3,255 | -0.91% | 264,900 | 3097億3572万 | -3.36% | 13.11 | 0.99 |
04/25 | 3,280 | 3,305 | 3,260 | 3,285 | -0.15% | 221,800 | 3125億9042万 | -2.58% | 13.23 | 0.99 |
04/24 | 3,365 | 3,370 | 3,275 | 3,290 | -1.05% | 314,200 | 3130億6621万 | -2.49% | 13.25 | 1 |
04/23 | 3,340 | 3,360 | 3,320 | 3,325 | -0.15% | 268,000 | 3163億9670万 | -1.51% | 13.39 | 1.01 |
04/22 | 3,370 | 3,370 | 3,320 | 3,330 | -0.45% | 204,200 | 3168億7249万 | -1.45% | 13.41 | 1.01 |
04/19 | 3,360 | 3,365 | 3,335 | 3,345 | +0.6% | 163,400 | 3182億9984万 | -1.04% | 13.47 | 1.01 |
04/18 | 3,410 | 3,435 | 3,325 | 3,325 | -2.78% | 297,400 | 3163億9670万 | -1.63% | 13.39 | 1.01 |
04/17 | 3,420 | 3,450 | 3,405 | 3,420 | -0.15% | 230,800 | 3254億3661万 | +1.09% | 13.78 | 1.04 |
04/16 | 3,460 | 3,475 | 3,425 | 3,425 | -1.58% | 253,500 | 3259億1239万 | +1.18% | 13.8 | 1.04 |
04/15 | 3,530 | 3,545 | 3,480 | 3,480 | +2.05% | 321,200 | 3311億4602万 | +2.78% | 14.02 | 1.05 |
04/12 | 3,410 | 3,420 | 3,385 | 3,410 | -0.44% | 226,000 | 3244億8504万 | +0.74% | 13.73 | 1.03 |
04/11 | 3,435 | 3,450 | 3,415 | 3,425 | -0.29% | 162,600 | 3259億1239万 | +1% | 13.8 | 1.04 |
04/10 | 3,430 | 3,455 | 3,415 | 3,435 | -1.01% | 192,300 | 3268億6396万 | +1.12% | 13.84 | 1.04 |
04/09 | 3,475 | 3,495 | 3,455 | 3,470 | -0.72% | 209,000 | 3301億9445万 | +1.94% | 13.98 | 1.05 |
04/08 | 3,515 | 3,520 | 3,480 | 3,495 | -0.57% | 231,700 | 3325億7337万 | +2.49% | 14.08 | 1.06 |
04/05 | 3,480 | 3,525 | 3,470 | 3,515 | +1.88% | 259,000 | 3344億7651万 | +3.05% | 14.16 | 1.06 |
04/04 | 3,435 | 3,475 | 3,425 | 3,450 | +0.44% | 202,800 | 3282億9131万 | +1.11% | 13.9 | 1.04 |
04/03 | 3,395 | 3,440 | 3,395 | 3,435 | +1.33% | 212,900 | 3268億6396万 | +0.56% | 13.84 | 1.04 |
04/02 | 3,440 | 3,440 | 3,385 | 3,390 | +0.59% | 312,800 | 3225億8190万 | -0.94% | 13.65 | 1.03 |
04/01 | 3,300 | 3,375 | 3,285 | 3,370 | +4.17% | 395,000 | 3206億7876万 | -1.75% | 13.57 | 1.02 |
03/29 | 3,275 | 3,295 | 3,225 | 3,235 | -0.77% | 255,800 | 3078億3258万 | -5.93% | 13.03 | 0.98 |
03/28 | 3,295 | 3,300 | 3,255 | 3,260 | -2.1% | 295,800 | 3102億1150万 | -5.59% | 13.13 | 0.99 |
03/27 | 3,280 | 3,335 | 3,270 | 3,330 | +1.37% | 387,000 | 3168億7249万 | -3.9% | 13.41 | 1.01 |
03/26 | 3,235 | 3,290 | 3,210 | 3,285 | +2.02% | 519,100 | 3125億9042万 | -5.44% | 13.23 | 0.99 |
03/25 | 3,275 | 3,275 | 3,170 | 3,220 | -3.74% | 590,000 | 3064億523万 | -7.6% | 12.97 | 0.97 |
03/22 | 3,355 | 3,355 | 3,310 | 3,345 | +0.3% | 357,500 | 3182億9984万 | -4.24% | 13.47 | 1.01 |
03/20 | 3,335 | 3,345 | 3,320 | 3,335 | -0.6% | 319,900 | 3173億4827万 | -4.55% | 13.43 | 1.01 |
03/19 | 3,395 | 3,395 | 3,350 | 3,355 | -1.03% | 172,500 | 3192億5141万 | -4.09% | 13.51 | 1.02 |
03/18 | 3,395 | 3,395 | 3,350 | 3,390 | +1.04% | 237,400 | 3225億8190万 | -3.12% | 13.65 | 1.03 |
03/15 | 3,350 | 3,375 | 3,330 | 3,355 | +0.6% | 379,100 | 3192億5141万 | -4.01% | 13.51 | 1.02 |
03/14 | 3,405 | 3,410 | 3,330 | 3,335 | -2.2% | 356,100 | 3173億4827万 | -4.71% | 13.43 | 1.01 |
03/13 | 3,430 | 3,455 | 3,395 | 3,410 | -2.01% | 320,000 | 3244億8504万 | -2.77% | 13.73 | 1.03 |
03/12 | 3,500 | 3,515 | 3,470 | 3,480 | +0.87% | 345,400 | 3311億4602万 | -0.91% | 14.02 | 1.05 |
03/11 | 3,435 | 3,460 | 3,415 | 3,450 | +0.15% | 276,000 | 3282億9131万 | -1.77% | 13.9 | 1.04 |
03/08 | 3,530 | 3,535 | 3,435 | 3,445 | -3.09% | 378,900 | 3278億1553万 | -1.94% | 13.88 | 1.04 |
03/07 | 3,560 | 3,580 | 3,540 | 3,555 | -0.97% | 273,100 | 3382億8279万 | +1.17% | 14.32 | 1.08 |
03/06 | 3,620 | 3,630 | 3,585 | 3,590 | -0.28% | 246,600 | 3416億1328万 | +2.28% | 14.46 | 1.09 |
03/05 | 3,595 | 3,610 | 3,575 | 3,600 | -0.69% | 286,000 | 3425億6485万 | +2.68% | 14.5 | 1.09 |
03/04 | 3,600 | 3,635 | 3,580 | 3,625 | +3.13% | 399,600 | 3449億4377万 | +3.57% | 14.6 | 1.1 |
03/01 | 3,540 | 3,545 | 3,480 | 3,515 | -0.71% | 348,300 | 3344億7651万 | +0.57% | 14.16 | 1.06 |
02/28 | 3,565 | 3,575 | 3,520 | 3,540 | -0.14% | 285,400 | 3368億5544万 | +1.35% | 14.26 | 1.07 |
02/27 | 3,575 | 3,595 | 3,530 | 3,545 | -1.25% | 266,300 | 3373億3122万 | +1.55% | 14.28 | 1.07 |
02/26 | 3,570 | 3,615 | 3,550 | 3,590 | -0.14% | 325,800 | 3416億1328万 | +2.92% | 14.46 | 1.09 |
02/25 | 3,600 | 3,625 | 3,580 | 3,595 | +0.42% | 333,900 | 3420億8906万 | +3.16% | 14.48 | 1.09 |
02/22 | 3,565 | 3,590 | 3,550 | 3,580 | -0.42% | 284,700 | 3406億6171万 | +2.9% | 14.42 | 1.08 |
02/21 | 3,595 | 3,615 | 3,570 | 3,595 | +1.13% | 392,700 | 3420億8906万 | +3.51% | 14.48 | 1.09 |
02/20 | 3,570 | 3,615 | 3,550 | 3,555 | 0% | 322,400 | 3382億8279万 | +2.6% | 14.32 | 1.08 |
02/19 | 3,525 | 3,580 | 3,515 | 3,555 | -0.14% | 242,900 | 3382億8279万 | +2.75% | 14.32 | 1.08 |
02/18 | 3,495 | 3,575 | 3,490 | 3,560 | +3.79% | 515,500 | 3387億5857万 | +3.07% | 14.34 | 1.08 |
02/15 | 3,315 | 3,475 | 3,310 | 3,430 | +1.78% | 478,200 | 3263億8818万 | -0.46% | 13.82 | 1.04 |
02/14 | 3,420 | 3,455 | 3,350 | 3,370 | -1.61% | 592,100 | 3206億7876万 | -2.15% | 13.57 | 1.02 |
02/13 | 3,420 | 3,425 | 3,385 | 3,425 | +1.33% | 234,400 | 3259億1239万 | -0.46% | 13.8 | 1.04 |
02/12 | 3,335 | 3,405 | 3,310 | 3,380 | +2.42% | 297,600 | 3216億3033万 | -1.69% | 13.61 | 1.02 |
02/08 | 3,400 | 3,415 | 3,285 | 3,300 | -4.9% | 436,200 | 3140億1778万 | -3.87% | 13.29 | 1 |
02/07 | 3,535 | 3,535 | 3,450 | 3,470 | -1.42% | 172,500 | 3301億9445万 | +0.99% | 13.98 | 1.05 |
02/06 | 3,550 | 3,550 | 3,505 | 3,520 | 0% | 200,400 | 3349億5230万 | +2.44% | 14.18 | 1.07 |
02/05 | 3,480 | 3,525 | 3,465 | 3,520 | +0.72% | 234,600 | 3349億5230万 | +2.71% | 14.18 | 1.07 |
02/04 | 3,500 | 3,510 | 3,475 | 3,495 | +0.87% | 178,300 | 3325億7337万 | +2.31% | 14.08 | 1.06 |
02/01 | 3,475 | 3,500 | 3,430 | 3,465 | -0.57% | 293,900 | 3297億1867万 | +1.61% | 13.96 | 1.05 |
01/31 | 3,505 | 3,525 | 3,470 | 3,485 | +1.31% | 323,500 | 3316億2181万 | +2.32% | 14.04 | 1.05 |
01/30 | 3,510 | 3,510 | 3,430 | 3,440 | -1.29% | 383,100 | 3273億3974万 | +1% | 13.86 | 1.04 |
01/29 | 3,475 | 3,495 | 3,445 | 3,485 | +0.72% | 416,000 | 3316億2181万 | +2.26% | 14.04 | 1.05 |
01/28 | 3,495 | 3,510 | 3,445 | 3,460 | -1.28% | 291,400 | 3292億4288万 | +1.53% | 13.94 | 1.05 |
01/25 | 3,475 | 3,530 | 3,460 | 3,505 | +1.3% | 285,900 | 3335億2494万 | +2.76% | 14.12 | 1.06 |
01/24 | 3,435 | 3,465 | 3,410 | 3,460 | -0.57% | 276,900 | 3292億4288万 | +1.38% | 13.94 | 1.05 |
01/23 | 3,440 | 3,495 | 3,420 | 3,480 | +0.14% | 306,400 | 3311億4602万 | +1.93% | 14.02 | 1.05 |
01/22 | 3,520 | 3,545 | 3,460 | 3,475 | -1% | 212,100 | 3306億7024万 | +1.97% | 14 | 1.05 |
01/21 | 3,490 | 3,540 | 3,485 | 3,510 | +1.59% | 232,500 | 3340億73万 | +3.11% | 14.14 | 1.06 |
01/18 | 3,425 | 3,465 | 3,410 | 3,455 | +0.88% | 258,800 | 3287億6710万 | +1.62% | 13.92 | 1.05 |
01/17 | 3,450 | 3,450 | 3,410 | 3,425 | +0.59% | 186,900 | 3259億1239万 | +0.76% | 13.8 | 1.04 |
01/16 | 3,440 | 3,440 | 3,375 | 3,405 | -0.58% | 195,900 | 3240億925万 | +0.03% | 13.71 | 1.03 |
01/15 | 3,335 | 3,440 | 3,320 | 3,425 | +0.88% | 332,300 | 3259億1239万 | +0.38% | 13.8 | 1.04 |
01/11 | 3,370 | 3,400 | 3,355 | 3,395 | +1.04% | 310,900 | 3230億5768万 | -0.82% | 13.67 | 1.03 |
01/10 | 3,325 | 3,385 | 3,315 | 3,360 | -0.59% | 344,100 | 3197億2719万 | -2.1% | 13.53 | 1.02 |
01/09 | 3,315 | 3,405 | 3,295 | 3,380 | +1.96% | 734,100 | 3216億3033万 | -1.8% | 13.61 | 1.02 |
01/08 | 3,345 | 3,355 | 3,310 | 3,315 | -1.04% | 642,600 | 3154億4513万 | -3.94% | 13.35 | 1 |
01/07 | 3,345 | 3,440 | 3,340 | 3,350 | +3.08% | 520,400 | 3187億7562万 | -3.26% | 13.49 | 1.01 |
01/04 | 3,280 | 3,280 | 3,190 | 3,250 | -3.56% | 626,000 | 3092億5993万 | -6.37% | 13.09 | 0.98 |
2018 |
12/28 | 3,395 | 3,415 | 3,355 | 3,370 | -2.74% | 791,800 | 3206億7876万 | -3.16% | 9.96 | 1.07 |
12/27 | 3,420 | 3,480 | 3,380 | 3,465 | +4.84% | 808,100 | 3297億1867万 | -0.6% | 10.24 | 1.1 |
12/26 | 3,210 | 3,305 | 3,210 | 3,305 | +1.85% | 862,700 | 3144億9356万 | -5.25% | 9.77 | 1.05 |
12/25 | 3,225 | 3,280 | 3,190 | 3,245 | -2.84% | 3,493,700 | 3087億8415万 | -7.18% | 9.59 | 1.03 |
12/21 | 3,390 | 3,450 | 3,320 | 3,340 | -0.45% | 970,000 | 3178億2405万 | -4.68% | 9.87 | 1.06 |
12/20 | 3,440 | 3,460 | 3,335 | 3,355 | -3.73% | 625,700 | 3192億5141万 | -4.5% | 9.92 | 1.06 |
12/19 | 3,460 | 3,515 | 3,435 | 3,485 | -0.43% | 554,000 | 3316億2181万 | -0.99% | 10.3 | 1.1 |
12/18 | 3,420 | 3,535 | 3,415 | 3,500 | +0.43% | 758,500 | 3330億4916万 | -0.31% | 10.34 | 1.11 |