PBR
2018/08/28~2019/01/28
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 |
01/28 | 1,930 | 1,930 | 1,902 | 1,912 | -0.83% | 157,700 | 1296億5638万 | +0.58% | 8 | 1.09 |
01/25 | 1,899 | 1,949 | 1,890 | 1,928 | +0.42% | 194,900 | 1307億4137万 | +1.21% | 8.06 | 1.1 |
01/24 | 1,866 | 1,928 | 1,840 | 1,920 | +1.32% | 174,900 | 1301億9888万 | +0.52% | 8.03 | 1.09 |
01/23 | 1,893 | 1,920 | 1,890 | 1,895 | -1.51% | 142,300 | 1285億358万 | -0.94% | 7.93 | 1.08 |
01/22 | 1,931 | 1,960 | 1,918 | 1,924 | -1.18% | 168,400 | 1304億7012万 | +0.37% | 8.05 | 1.09 |
01/21 | 1,930 | 1,956 | 1,911 | 1,947 | +1.72% | 134,000 | 1320億2980万 | +1.35% | 8.14 | 1.11 |
01/18 | 1,902 | 1,936 | 1,899 | 1,914 | +0.9% | 94,200 | 1297億9200万 | -0.57% | 8 | 1.09 |
01/17 | 1,909 | 1,948 | 1,885 | 1,897 | -0.68% | 87,400 | 1286億3920万 | -1.81% | 7.93 | 1.08 |
01/16 | 1,922 | 1,940 | 1,896 | 1,910 | -0.21% | 143,600 | 1295億2076万 | -1.7% | 7.99 | 1.08 |
01/15 | 1,848 | 1,915 | 1,843 | 1,914 | +1.38% | 187,800 | 1297億9200万 | -2% | 8 | 1.09 |
01/11 | 1,919 | 1,926 | 1,879 | 1,888 | -0.58% | 103,600 | 1280億2889万 | -4.02% | 7.9 | 1.07 |
01/10 | 1,872 | 1,903 | 1,868 | 1,899 | -0.68% | 196,200 | 1287億7483万 | -4.09% | 7.94 | 1.08 |
01/09 | 1,920 | 1,935 | 1,902 | 1,912 | +0.9% | 190,000 | 1296億5638万 | -4.06% | 8 | 1.09 |
01/08 | 1,903 | 1,912 | 1,856 | 1,895 | -0.37% | 115,300 | 1285億358万 | -5.44% | 7.93 | 1.08 |
01/07 | 1,905 | 1,916 | 1,894 | 1,902 | +3.65% | 149,300 | 1289億7826万 | -5.75% | 7.95 | 1.08 |
01/04 | 1,841 | 1,843 | 1,796 | 1,835 | -2.45% | 160,100 | 1244億3486万 | -9.65% | 7.67 | 1.04 |
2018 |
12/28 | 1,884 | 1,901 | 1,874 | 1,881 | -1% | 94,500 | 1275億5421万 | -8.11% | 7.87 | 1.07 |
12/27 | 1,888 | 1,914 | 1,855 | 1,900 | +6.15% | 178,000 | 1288億4264万 | -7.77% | 7.95 | 1.08 |
12/26 | 1,775 | 1,825 | 1,761 | 1,790 | +1.7% | 192,300 | 1213億8333万 | -13.65% | 7.49 | 1.02 |
12/25 | 1,789 | 1,796 | 1,739 | 1,760 | -5.83% | 268,900 | 1193億4897万 | -15.91% | 7.36 | 1 |
12/21 | 1,897 | 1,917 | 1,843 | 1,869 | -2.55% | 229,500 | 1267億4047万 | -11.59% | 7.82 | 1.06 |
12/20 | 1,943 | 1,981 | 1,896 | 1,918 | -2.54% | 301,700 | 1300億6325万 | -9.95% | 8.02 | 1.09 |
12/19 | 1,969 | 1,971 | 1,925 | 1,968 | -0.05% | 310,100 | 1334億5385万 | -8.29% | 8.23 | 1.12 |
12/18 | 1,955 | 1,985 | 1,953 | 1,969 | -0.51% | 196,800 | 1335億2166万 | -8.84% | 8.23 | 1.12 |
12/17 | 1,981 | 1,999 | 1,963 | 1,979 | -1.59% | 165,100 | 1341億9978万 | -9.1% | 8.28 | 1.12 |
12/14 | 2,044 | 2,047 | 1,987 | 2,011 | -1.81% | 198,600 | 1363億6976万 | -8.34% | 8.41 | 1.14 |
12/13 | 2,021 | 2,058 | 2,020 | 2,048 | +1.84% | 203,200 | 1388億7880万 | -7.29% | 8.57 | 1.16 |
12/12 | 1,984 | 2,028 | 1,981 | 2,011 | +1.87% | 151,700 | 1363億6976万 | -9.46% | 8.41 | 1.14 |
12/11 | 2,029 | 2,036 | 1,970 | 1,974 | -2.57% | 196,500 | 1338億6072万 | -11.72% | 8.26 | 1.12 |
12/10 | 2,063 | 2,063 | 2,016 | 2,026 | -1.75% | 252,000 | 1373億8694万 | -10.2% | 8.47 | 1.15 |
12/07 | 2,089 | 2,102 | 2,036 | 2,062 | -1.25% | 301,400 | 1398億2817万 | -9.4% | 8.62 | 1.17 |
12/06 | 2,135 | 2,145 | 2,068 | 2,088 | -3.11% | 264,900 | 1415億9128万 | -8.9% | 8.73 | 1.19 |
12/05 | 2,140 | 2,176 | 2,107 | 2,155 | -1.19% | 296,800 | 1461億3468万 | -6.59% | 9.01 | 1.22 |
12/04 | 2,277 | 2,282 | 2,180 | 2,181 | -3.58% | 282,900 | 1478億9779万 | -5.95% | 9.12 | 1.24 |
12/03 | 2,253 | 2,290 | 2,228 | 2,262 | +2.68% | 363,600 | 1533億9055万 | -2.79% | 9.46 | 1.28 |
11/30 | 2,221 | 2,231 | 2,197 | 2,203 | -0.63% | 431,300 | 1493億8965万 | -5.73% | 9.21 | 1.25 |
11/29 | 2,230 | 2,279 | 2,211 | 2,217 | +0.45% | 348,300 | 1503億3901万 | -5.62% | 9.27 | 1.26 |
11/28 | 2,223 | 2,250 | 2,169 | 2,207 | -1.47% | 530,800 | 1496億6090万 | -6.68% | 9.23 | 1.25 |
11/27 | 2,246 | 2,262 | 2,213 | 2,240 | +0.86% | 255,200 | 1518億9869万 | -5.92% | 9.37 | 1.27 |
11/26 | 2,217 | 2,243 | 2,204 | 2,221 | -0.4% | 292,300 | 1506億1026万 | -7.46% | 9.29 | 1.26 |
11/22 | 2,215 | 2,235 | 2,175 | 2,230 | +0.86% | 241,700 | 1512億2057万 | -7.85% | 9.33 | 1.27 |
11/21 | 2,175 | 2,217 | 2,149 | 2,211 | -0.76% | 223,100 | 1499億3214万 | -9.35% | 9.25 | 1.26 |
11/20 | 2,241 | 2,246 | 2,215 | 2,228 | -2.07% | 149,700 | 1510億8495万 | -9.43% | 9.32 | 1.27 |
11/19 | 2,287 | 2,291 | 2,250 | 2,275 | -0.66% | 220,100 | 1542億7211万 | -8.16% | 9.51 | 1.29 |
11/16 | 2,286 | 2,324 | 2,268 | 2,290 | +0.53% | 322,600 | 1552億8928万 | -8.11% | 9.58 | 1.3 |
11/15 | 2,286 | 2,293 | 2,260 | 2,278 | -1.17% | 216,600 | 1544億7554万 | -9.21% | 9.53 | 1.29 |
11/14 | 2,332 | 2,342 | 2,285 | 2,305 | -1.28% | 210,000 | 1563億646万 | -8.79% | 9.64 | 1.31 |
11/13 | 2,312 | 2,340 | 2,270 | 2,335 | -1.93% | 329,200 | 1583億4082万 | -8.36% | 9.77 | 1.33 |
11/12 | 2,392 | 2,419 | 2,364 | 2,381 | -0.96% | 274,900 | 1614億6017万 | -7.32% | 9.96 | 1.35 |
11/09 | 2,446 | 2,472 | 2,395 | 2,404 | 0% | 288,800 | 1630億1984万 | -7.22% | 10.05 | 1.37 |
11/08 | 2,379 | 2,455 | 2,379 | 2,404 | +3.22% | 365,200 | 1630億1984万 | -8% | 10.05 | 1.37 |
11/07 | 2,400 | 2,451 | 2,314 | 2,329 | -2.47% | 771,600 | 1579億3395万 | -11.58% | 9.74 | 1.32 |
11/06 | 2,478 | 2,478 | 2,302 | 2,388 | -3.36% | 647,700 | 1619億3485万 | -10.19% | 9.99 | 1.36 |
11/05 | 2,498 | 2,509 | 2,449 | 2,471 | -2.1% | 301,300 | 1675億6324万 | -7.83% | 10.33 | 1.4 |
11/02 | 2,500 | 2,552 | 2,496 | 2,524 | +1.86% | 244,400 | 1711億5727万 | -6.55% | 10.56 | 1.43 |
11/01 | 2,439 | 2,499 | 2,434 | 2,478 | +0.57% | 233,600 | 1680億3793万 | -8.8% | 10.36 | 1.41 |
10/31 | 2,461 | 2,464 | 2,424 | 2,464 | +0.9% | 228,900 | 1670億8856万 | -10.07% | 10.3 | 1.4 |
10/30 | 2,355 | 2,451 | 2,330 | 2,442 | +1.96% | 442,000 | 1655億9670万 | -11.62% | 10.21 | 1.39 |
10/29 | 2,480 | 2,497 | 2,393 | 2,395 | -4.39% | 332,500 | 1624億954万 | -13.97% | 10.02 | 1.36 |
10/26 | 2,559 | 2,569 | 2,481 | 2,505 | -0.16% | 283,000 | 1698億6885万 | -10.79% | 10.48 | 1.42 |
10/25 | 2,550 | 2,563 | 2,482 | 2,509 | -3.83% | 415,000 | 1701億4009万 | -11.28% | 10.49 | 1.43 |
10/24 | 2,623 | 2,645 | 2,554 | 2,609 | +0.35% | 477,200 | 1769億2129万 | -8.3% | 10.91 | 1.48 |
10/23 | 2,697 | 2,718 | 2,587 | 2,600 | -4.66% | 480,200 | 1763億1098万 | -8.96% | 10.87 | 1.48 |
10/22 | 2,688 | 2,744 | 2,657 | 2,727 | +0.11% | 248,400 | 1849億2309万 | -4.85% | 11.4 | 1.55 |
10/19 | 2,678 | 2,727 | 2,669 | 2,724 | +0.7% | 205,300 | 1847億1966万 | -5.12% | 11.39 | 1.55 |
10/18 | 2,724 | 2,747 | 2,699 | 2,705 | -0.7% | 330,600 | 1834億3123万 | -6.01% | 11.31 | 1.54 |
10/17 | 2,693 | 2,734 | 2,674 | 2,724 | +2.56% | 190,600 | 1847億1966万 | -5.55% | 11.39 | 1.55 |
10/16 | 2,635 | 2,668 | 2,623 | 2,656 | +0.04% | 107,600 | 1801億845万 | -8.13% | 11.11 | 1.51 |
10/15 | 2,700 | 2,705 | 2,655 | 2,655 | -2.25% | 214,100 | 1800億4063万 | -8.48% | 11.1 | 1.51 |
10/12 | 2,729 | 2,757 | 2,708 | 2,716 | +0.11% | 170,400 | 1841億7716万 | -6.6% | 11.36 | 1.54 |
10/11 | 2,749 | 2,760 | 2,704 | 2,713 | -4.77% | 166,000 | 1839億7373万 | -6.83% | 11.35 | 1.54 |
10/10 | 2,873 | 2,893 | 2,816 | 2,849 | -0.25% | 193,400 | 1931億9615万 | -2.36% | 11.91 | 1.62 |
10/09 | 2,929 | 2,954 | 2,846 | 2,856 | -2.49% | 322,300 | 1936億7083万 | -2.16% | 11.94 | 1.62 |
10/05 | 2,929 | 2,966 | 2,923 | 2,929 | -0.75% | 168,200 | 1986億2110万 | +0.24% | 12.25 | 1.66 |
10/04 | 2,966 | 2,975 | 2,936 | 2,951 | +1.06% | 178,700 | 2001億1296万 | +0.96% | 12.34 | 1.68 |
10/03 | 2,980 | 3,000 | 2,920 | 2,920 | -1.52% | 246,300 | 1980億1079万 | -0.03% | 12.21 | 1.66 |
10/02 | 2,973 | 3,010 | 2,945 | 2,965 | +0.71% | 200,100 | 2010億6233万 | +1.54% | 12.4 | 1.68 |
10/01 | 2,939 | 2,955 | 2,921 | 2,944 | -0.37% | 199,400 | 1996億3828万 | +1.03% | 12.31 | 1.67 |
10/01 | 株式併合 2→1 |
09/28 | 2,984 | 3,010 | 2,944 | 2,955 | +0.41% | 131,900 | 2003億8421万 | +1.51% | 12.36 | 1.68 |
09/27 | 3,020 | 3,020 | 2,943 | 2,943 | -3.19% | 228,400 | 1995億7047万 | +1.2% | 12.31 | 1.67 |
09/26 | 2,994 | 3,045 | 2,976 | 3,040 | -0.13% | 146,100 | 2061億4822万 | +4.65% | 12.71 | 1.73 |
09/25 | 3,004 | 3,046 | 2,986 | 3,044 | +2.28% | 257,500 | 2064億1947万 | +5.04% | 12.73 | 1.73 |
09/21 | 2,982 | 3,002 | 2,964 | 2,976 | -0.33% | 343,000 | 2018億826万 | +2.94% | 12.45 | 1.69 |
09/20 | 3,012 | 3,030 | 2,972 | 2,986 | -0.73% | 238,000 | 2024億8638万 | +3.57% | 12.49 | 1.7 |
09/19 | 2,992 | 3,022 | 2,978 | 3,008 | +2.24% | 239,000 | 2039億7824万 | +4.44% | 12.58 | 1.71 |
09/18 | 2,876 | 2,944 | 2,848 | 2,942 | +2.29% | 200,000 | 1995億265万 | +2.29% | 12.31 | 1.67 |
09/14 | 2,832 | 2,884 | 2,830 | 2,876 | +0.84% | 338,500 | 1950億2707万 | +0.1% | 12.03 | 1.63 |
09/13 | 2,852 | 2,890 | 2,838 | 2,852 | +0.49% | 150,500 | 1933億9958万 | -0.83% | 11.93 | 1.62 |
09/12 | 2,896 | 2,908 | 2,798 | 2,838 | -2% | 283,000 | 1924億5022万 | -1.39% | 11.87 | 1.61 |
09/11 | 2,880 | 2,914 | 2,858 | 2,896 | +0.63% | 209,000 | 1963億8331万 | +0.49% | 12.11 | 1.65 |
09/10 | 2,858 | 2,904 | 2,858 | 2,878 | -0.07% | 174,500 | 1951億6269万 | -0.21% | 12.04 | 1.63 |
09/07 | 2,902 | 2,936 | 2,874 | 2,880 | -0.83% | 324,500 | 1952億9832万 | +0.21% | 12.05 | 1.64 |
09/06 | 2,930 | 2,938 | 2,862 | 2,904 | +2.69% | 298,500 | 1969億2580万 | +1.33% | 12.15 | 1.65 |
09/05 | 2,824 | 2,850 | 2,816 | 2,828 | -0.21% | 134,000 | 1917億7210万 | -1.02% | 11.83 | 1.61 |
09/04 | 2,860 | 2,860 | 2,812 | 2,834 | -0.42% | 142,500 | 1921億7897万 | -0.67% | 11.85 | 1.61 |
09/03 | 2,888 | 2,908 | 2,804 | 2,846 | -1.52% | 251,500 | 1929億9271万 | -0.14% | 11.9 | 1.62 |
08/31 | 2,892 | 2,930 | 2,886 | 2,890 | -1.57% | 322,500 | 1959億7644万 | +1.58% | 12.09 | 1.64 |
08/30 | 2,960 | 2,974 | 2,920 | 2,936 | -0.14% | 692,000 | 1990億9578万 | +3.42% | 12.28 | 1.67 |
08/29 | 2,876 | 2,942 | 2,874 | 2,940 | +1.31% | 173,500 | 1993億6703万 | +3.78% | 12.3 | 1.67 |
08/28 | 2,920 | 2,938 | 2,894 | 2,902 | +0.28% | 146,500 | 1967億9018万 | +2.83% | 12.14 | 1.65 |