PBR
2018/08/17~2019/01/17
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 |
---|
2020 | 10/1, 株式併合 10→1 |
2019 |
01/17 | 2,250 | 2,290 | 2,240 | 2,260 | +1.35% | 338,630 | 1401億587万 | -0.09% | 6.81 | 0.74 |
01/16 | 2,270 | 2,290 | 2,230 | 2,230 | -2.19% | 270,490 | 1382億4606万 | -1.76% | 6.72 | 0.74 |
01/15 | 2,180 | 2,280 | 2,180 | 2,280 | +3.17% | 366,000 | 1413億4575万 | +0.04% | 6.87 | 0.75 |
01/11 | 2,200 | 2,230 | 2,200 | 2,210 | 0% | 277,550 | 1370億618万 | -3.45% | 6.66 | 0.73 |
01/10 | 2,220 | 2,230 | 2,190 | 2,210 | -2.64% | 450,040 | 1370億618万 | -4% | 6.66 | 0.73 |
01/09 | 2,300 | 2,300 | 2,260 | 2,270 | 0% | 228,130 | 1407億2581万 | -1.86% | 6.84 | 0.75 |
01/08 | 2,230 | 2,290 | 2,230 | 2,270 | +1.34% | 339,800 | 1407億2581万 | -2.16% | 6.84 | 0.75 |
01/07 | 2,250 | 2,280 | 2,230 | 2,240 | +3.23% | 315,580 | 1388億6600万 | -3.7% | 6.75 | 0.74 |
01/04 | 2,160 | 2,190 | 2,110 | 2,170 | -2.69% | 254,170 | 1345億2643万 | -6.83% | 6.54 | 0.72 |
2018 |
12/28 | 2,220 | 2,270 | 2,210 | 2,230 | +0.45% | 509,800 | 1382億4606万 | -4.54% | 6.72 | 0.74 |
12/27 | 2,240 | 2,250 | 2,210 | 2,220 | +4.72% | 486,280 | 1376億2612万 | -5.09% | 6.69 | 0.73 |
12/26 | 2,110 | 2,150 | 2,090 | 2,120 | +3.92% | 536,120 | 1314億2675万 | -9.67% | 6.38 | 0.7 |
12/25 | 2,040 | 2,080 | 2,000 | 2,040 | -5.56% | 434,500 | 1264億6725万 | -13.63% | 6.14 | 0.67 |
12/21 | 2,200 | 2,210 | 2,140 | 2,160 | -1.37% | 485,270 | 1339億650万 | -9.13% | 6.51 | 0.71 |
12/20 | 2,270 | 2,270 | 2,180 | 2,190 | -3.1% | 403,940 | 1357億6631万 | -8.29% | 6.6 | 0.72 |
12/19 | 2,270 | 2,310 | 2,260 | 2,260 | -2.59% | 369,740 | 1401億587万 | -5.75% | 6.81 | 0.74 |
12/18 | 2,300 | 2,330 | 2,270 | 2,320 | 0% | 285,980 | 1438億2550万 | -3.49% | 6.99 | 0.76 |
12/17 | 2,320 | 2,370 | 2,320 | 2,320 | -0.43% | 305,880 | 1438億2550万 | -3.73% | 6.99 | 0.76 |
12/14 | 2,370 | 2,390 | 2,320 | 2,330 | -1.69% | 517,010 | 1444億4543万 | -3.56% | 7.02 | 0.77 |
12/13 | 2,350 | 2,400 | 2,350 | 2,370 | +1.72% | 379,310 | 1469億2518万 | -2.15% | 7.14 | 0.78 |
12/12 | 2,350 | 2,360 | 2,320 | 2,330 | -1.27% | 458,350 | 1444億4543万 | -4% | 7.02 | 0.77 |
12/11 | 2,350 | 2,360 | 2,310 | 2,360 | 0% | 422,120 | 1463億525万 | -3.04% | 7.11 | 0.78 |
12/10 | 2,380 | 2,380 | 2,340 | 2,360 | -1.26% | 308,120 | 1463億525万 | -3.24% | 7.11 | 0.78 |
12/07 | 2,400 | 2,430 | 2,370 | 2,390 | -0.83% | 268,290 | 1481億6506万 | -2.21% | 7.2 | 0.79 |
12/06 | 2,440 | 2,460 | 2,390 | 2,410 | -1.63% | 354,140 | 1494億493万 | -1.43% | 7.26 | 0.79 |
12/05 | 2,420 | 2,460 | 2,410 | 2,450 | -0.81% | 324,370 | 1518億8468万 | +0.25% | 7.38 | 0.81 |
12/04 | 2,540 | 2,540 | 2,460 | 2,470 | -1.98% | 307,800 | 1531億2456万 | +1.4% | 7.44 | 0.81 |
12/03 | 2,540 | 2,560 | 2,520 | 2,520 | -0.79% | 357,460 | 1562億2425万 | +3.87% | 7.59 | 0.83 |
11/30 | 2,500 | 2,550 | 2,490 | 2,540 | +2.01% | 440,590 | 1574億6412万 | +5.31% | 7.65 | 0.84 |
11/29 | 2,490 | 2,510 | 2,470 | 2,490 | +1.63% | 292,010 | 1543億6443万 | +3.84% | 7.5 | 0.82 |
11/28 | 2,430 | 2,460 | 2,410 | 2,450 | +2.08% | 329,710 | 1518億8468万 | +2.51% | 7.38 | 0.81 |
11/27 | 2,390 | 2,410 | 2,360 | 2,400 | +3% | 363,660 | 1487億8500万 | +0.63% | 7.23 | 0.79 |
11/26 | 2,330 | 2,370 | 2,310 | 2,330 | 0% | 564,860 | 1444億4543万 | -2.27% | 7.02 | 0.77 |
11/22 | 2,340 | 2,390 | 2,320 | 2,330 | +0.43% | 554,480 | 1444億4543万 | -2.27% | 7.02 | 0.77 |
11/21 | 2,380 | 2,380 | 2,320 | 2,320 | -4.13% | 570,750 | 1438億2550万 | -2.77% | 6.99 | 0.76 |
11/20 | 2,480 | 2,510 | 2,420 | 2,420 | -2.42% | 607,740 | 1500億2487万 | +1.26% | 7.29 | 0.8 |
11/19 | 2,440 | 2,480 | 2,440 | 2,480 | +2.06% | 304,890 | 1537億4450万 | +3.9% | 7.47 | 0.82 |
11/16 | 2,440 | 2,440 | 2,410 | 2,430 | +0.41% | 276,730 | 1506億4481万 | +2.06% | 7.32 | 0.8 |
11/15 | 2,420 | 2,430 | 2,400 | 2,420 | -0.82% | 271,610 | 1500億2487万 | +1.77% | 7.29 | 0.8 |
11/14 | 2,430 | 2,450 | 2,410 | 2,440 | +0.83% | 238,010 | 1512億6475万 | +2.78% | 7.35 | 0.8 |
11/13 | 2,410 | 2,430 | 2,390 | 2,420 | -2.02% | 325,680 | 1500億2487万 | +1.98% | 7.29 | 0.8 |
11/12 | 2,460 | 2,480 | 2,430 | 2,470 | -0.4% | 156,260 | 1531億2456万 | +4.13% | 7.44 | 0.81 |
11/09 | 2,460 | 2,510 | 2,460 | 2,480 | 0% | 283,970 | 1537億4450万 | +4.6% | 7.47 | 0.82 |
11/08 | 2,520 | 2,530 | 2,470 | 2,480 | -0.4% | 315,810 | 1537億4450万 | +4.51% | 7.47 | 0.82 |
11/07 | 2,520 | 2,530 | 2,480 | 2,490 | -0.8% | 488,940 | 1543億6443万 | +4.89% | 7.5 | 0.82 |
11/06 | 2,470 | 2,530 | 2,460 | 2,510 | +1.21% | 320,010 | 1556億431万 | +5.64% | 7.56 | 0.83 |
11/05 | 2,470 | 2,490 | 2,440 | 2,480 | -0.4% | 354,050 | 1537億4450万 | +4.33% | 7.47 | 0.82 |
11/02 | 2,430 | 2,500 | 2,420 | 2,490 | +3.32% | 543,060 | 1543億6443万 | +4.62% | 7.5 | 0.82 |
11/01 | 2,370 | 2,420 | 2,350 | 2,410 | +1.26% | 398,740 | 1494億493万 | +1.22% | 7.26 | 0.79 |
10/31 | 2,300 | 2,380 | 2,280 | 2,380 | +5.78% | 443,880 | 1475億4512万 | -0.21% | 7.17 | 0.78 |
10/30 | 2,190 | 2,270 | 2,190 | 2,250 | +1.81% | 621,780 | 1394億8593万 | -6.02% | 6.78 | 0.74 |
10/29 | 2,190 | 2,230 | 2,180 | 2,210 | +1.38% | 253,770 | 1370億618万 | -8.18% | 6.66 | 0.73 |
10/26 | 2,220 | 2,240 | 2,160 | 2,180 | -0.91% | 388,530 | 1351億4637万 | -9.84% | 6.57 | 0.72 |
10/25 | 2,220 | 2,250 | 2,200 | 2,200 | -3.93% | 413,800 | 1363億8625万 | -9.47% | 6.63 | 0.73 |
10/24 | 2,310 | 2,320 | 2,270 | 2,290 | -0.87% | 304,210 | 1419億6568万 | -6.15% | 6.9 | 0.75 |
10/23 | 2,360 | 2,360 | 2,310 | 2,310 | -2.53% | 255,990 | 1432億556万 | -5.44% | 6.96 | 0.76 |
10/22 | 2,360 | 2,380 | 2,330 | 2,370 | +0.85% | 195,160 | 1469億2518万 | -3.15% | 7.14 | 0.78 |
10/19 | 2,340 | 2,370 | 2,330 | 2,350 | -1.26% | 269,730 | 1456億8531万 | -3.92% | 7.08 | 0.77 |
10/18 | 2,400 | 2,410 | 2,360 | 2,380 | -0.83% | 257,960 | 1475億4512万 | -2.78% | 7.17 | 0.78 |
10/17 | 2,400 | 2,400 | 2,370 | 2,400 | +1.69% | 217,010 | 1487億8500万 | -1.96% | 7.23 | 0.79 |
10/16 | 2,320 | 2,380 | 2,320 | 2,360 | +1.29% | 297,460 | 1463億525万 | -3.56% | 7.11 | 0.78 |
10/15 | 2,340 | 2,350 | 2,310 | 2,330 | -0.85% | 371,820 | 1444億4543万 | -4.82% | 7.02 | 0.77 |
10/12 | 2,310 | 2,350 | 2,300 | 2,350 | +0.86% | 294,430 | 1456億8531万 | -4.12% | 7.08 | 0.77 |
10/11 | 2,330 | 2,340 | 2,310 | 2,330 | -3.32% | 476,080 | 1444億4543万 | -5.01% | 7.02 | 0.77 |
10/10 | 2,410 | 2,440 | 2,390 | 2,410 | +0.42% | 252,530 | 1494億493万 | -1.91% | 7.26 | 0.79 |
10/09 | 2,420 | 2,430 | 2,390 | 2,400 | -1.64% | 282,850 | 1487億8500万 | -2.36% | 7.23 | 0.79 |
10/05 | 2,480 | 2,490 | 2,430 | 2,440 | -3.17% | 398,990 | 1512億6475万 | -0.85% | 7.35 | 0.8 |
10/04 | 2,510 | 2,530 | 2,500 | 2,520 | +0.4% | 268,330 | 1562億2425万 | +2.4% | 7.59 | 0.83 |
10/03 | 2,550 | 2,570 | 2,500 | 2,510 | -1.57% | 345,240 | 1556億431万 | +2.2% | 7.56 | 0.83 |
10/02 | 2,540 | 2,560 | 2,530 | 2,550 | +0.79% | 351,640 | 1580億8406万 | +4% | 7.68 | 0.84 |
10/01 | 2,540 | 2,570 | 2,520 | 2,530 | -0.39% | 243,920 | 1568億4418万 | +3.52% | 7.62 | 0.83 |
09/28 | 2,530 | 2,550 | 2,500 | 2,540 | +0.79% | 297,030 | 1574億6412万 | +4.18% | 7.65 | 0.84 |
09/27 | 2,530 | 2,530 | 2,500 | 2,520 | 0% | 359,630 | 1562億2425万 | +3.62% | 7.59 | 0.83 |
09/26 | 2,560 | 2,560 | 2,510 | 2,520 | -2.7% | 428,440 | 1562億2425万 | +3.96% | 7.59 | 0.83 |
09/25 | 2,590 | 2,630 | 2,570 | 2,590 | +0.39% | 530,240 | 1605億6381万 | +7.2% | 7.8 | 0.85 |
09/21 | 2,510 | 2,580 | 2,510 | 2,580 | +3.61% | 608,170 | 1599億4387万 | +7.32% | 7.77 | 0.85 |
09/20 | 2,500 | 2,510 | 2,470 | 2,490 | +0.81% | 437,790 | 1543億6443万 | +4.14% | 7.5 | 0.82 |
09/19 | 2,480 | 2,490 | 2,460 | 2,470 | +0.82% | 582,360 | 1531億2456万 | +3.65% | 7.44 | 0.81 |
09/18 | 2,380 | 2,480 | 2,360 | 2,450 | +2.94% | 636,100 | 1518億8468万 | +3.03% | 7.38 | 0.81 |
09/14 | 2,400 | 2,420 | 2,360 | 2,380 | -1.24% | 626,930 | 1475億4512万 | +0.34% | 7.17 | 0.78 |
09/13 | 2,340 | 2,410 | 2,340 | 2,410 | +2.55% | 305,420 | 1494億493万 | +1.64% | 7.26 | 0.79 |
09/12 | 2,370 | 2,380 | 2,350 | 2,350 | -1.26% | 304,790 | 1456億8531万 | -0.76% | 7.08 | 0.77 |
09/11 | 2,410 | 2,410 | 2,370 | 2,380 | 0% | 221,170 | 1475億4512万 | +0.51% | 7.17 | 0.78 |
09/10 | 2,380 | 2,410 | 2,370 | 2,380 | 0% | 165,390 | 1475億4512万 | +0.51% | 7.17 | 0.78 |
09/07 | 2,360 | 2,380 | 2,350 | 2,380 | 0% | 244,510 | 1475億4512万 | +0.51% | 7.17 | 0.78 |
09/06 | 2,390 | 2,430 | 2,370 | 2,380 | -1.24% | 215,780 | 1475億4512万 | +0.46% | 7.17 | 0.78 |
09/05 | 2,380 | 2,430 | 2,380 | 2,410 | +0.42% | 237,830 | 1494億493万 | +1.64% | 7.26 | 0.79 |
09/04 | 2,420 | 2,430 | 2,390 | 2,400 | -1.23% | 198,380 | 1487億8500万 | +1.1% | 7.23 | 0.79 |
09/03 | 2,450 | 2,460 | 2,410 | 2,430 | -0.82% | 244,480 | 1506億4481万 | +2.14% | 7.32 | 0.8 |
08/31 | 2,450 | 2,480 | 2,440 | 2,450 | -0.41% | 410,710 | 1518億8468万 | +2.85% | 7.38 | 0.81 |
08/30 | 2,480 | 2,480 | 2,450 | 2,460 | +0.41% | 323,460 | 1525億462万 | +3.27% | 7.41 | 0.81 |
08/29 | 2,400 | 2,450 | 2,390 | 2,450 | +2.08% | 280,100 | 1518億8468万 | +2.85% | 7.38 | 0.81 |
08/28 | 2,430 | 2,440 | 2,400 | 2,400 | +0.42% | 258,700 | 1487億8500万 | +0.71% | 7.23 | 0.79 |
08/27 | 2,370 | 2,400 | 2,360 | 2,390 | +1.7% | 283,170 | 1481億6506万 | +0.21% | 7.2 | 0.79 |
08/24 | 2,390 | 2,390 | 2,340 | 2,350 | -1.67% | 283,240 | 1456億8531万 | -1.47% | 7.08 | 0.77 |
08/23 | 2,380 | 2,410 | 2,350 | 2,390 | 0% | 440,870 | 1481億6506万 | +0.08% | 7.2 | 0.79 |
08/22 | 2,320 | 2,400 | 2,320 | 2,390 | +2.58% | 404,780 | 1481億6506万 | 0% | 7.2 | 0.79 |
08/21 | 2,290 | 2,340 | 2,280 | 2,330 | +0.87% | 448,180 | 1444億4543万 | -2.59% | 7.02 | 0.77 |
08/20 | 2,310 | 2,320 | 2,270 | 2,310 | +1.32% | 512,750 | 1432億556万 | -3.59% | 6.96 | 0.76 |
08/17 | 2,270 | 2,280 | 2,250 | 2,280 | +0.88% | 371,660 | 1413億4575万 | -5% | 6.87 | 0.75 |