PBR
2018/10/04~2019/03/05
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 |
03/05 | 2,270 | 2,282 | 2,209 | 2,214 | -3.7% | 171,000 | 1196億431万 | -7.17% | 7.56 | 0.78 |
03/04 | 2,372 | 2,375 | 2,298 | 2,299 | -1.84% | 132,900 | 1241億9617万 | -3.85% | 7.85 | 0.81 |
03/01 | 2,419 | 2,420 | 2,330 | 2,342 | -3.14% | 103,100 | 1265億1911万 | -2.17% | 7.99 | 0.82 |
02/28 | 2,470 | 2,498 | 2,414 | 2,418 | -2.07% | 131,100 | 1306億2477万 | +0.96% | 8.25 | 0.85 |
02/27 | 2,498 | 2,527 | 2,448 | 2,469 | -0.2% | 152,000 | 1333億7988万 | +3.26% | 8.43 | 0.87 |
02/26 | 2,415 | 2,479 | 2,415 | 2,474 | +2.44% | 133,800 | 1336億4999万 | +3.64% | 8.44 | 0.87 |
02/25 | 2,390 | 2,432 | 2,379 | 2,415 | +0.96% | 67,800 | 1304億6270万 | +1.3% | 8.24 | 0.85 |
02/22 | 2,421 | 2,431 | 2,374 | 2,392 | -1.52% | 113,500 | 1292億2020万 | +0.42% | 8.16 | 0.84 |
02/21 | 2,476 | 2,479 | 2,421 | 2,429 | -1.26% | 140,800 | 1312億1901万 | +2.1% | 8.29 | 0.85 |
02/20 | 2,428 | 2,462 | 2,410 | 2,460 | +1.44% | 96,200 | 1328億9368万 | +3.62% | 8.4 | 0.86 |
02/19 | 2,431 | 2,443 | 2,410 | 2,425 | +0.79% | 144,000 | 1310億292万 | +2.45% | 8.28 | 0.85 |
02/18 | 2,366 | 2,408 | 2,336 | 2,406 | +4.88% | 170,900 | 1299億7650万 | +1.91% | 8.21 | 0.85 |
02/15 | 2,301 | 2,358 | 2,244 | 2,294 | -4.97% | 177,800 | 1239億2606万 | -2.63% | 7.83 | 0.81 |
02/14 | 2,417 | 2,421 | 2,386 | 2,414 | +0.5% | 125,600 | 1304億868万 | +2.55% | 8.24 | 0.85 |
02/13 | 2,355 | 2,407 | 2,337 | 2,402 | +0.71% | 104,100 | 1297億6042万 | +2.39% | 8.2 | 0.84 |
02/12 | 2,307 | 2,388 | 2,294 | 2,385 | +4.38% | 76,700 | 1288億4205万 | +1.97% | 8.14 | 0.84 |
02/08 | 2,340 | 2,340 | 2,280 | 2,285 | -4.03% | 63,900 | 1234億3986万 | -1.89% | 7.8 | 0.8 |
02/07 | 2,403 | 2,429 | 2,355 | 2,381 | -1.37% | 49,900 | 1286億2596万 | +2.41% | 8.13 | 0.84 |
02/06 | 2,444 | 2,444 | 2,405 | 2,414 | -1.07% | 82,200 | 1304億868万 | +4.19% | 8.24 | 0.85 |
02/05 | 2,439 | 2,451 | 2,410 | 2,440 | +0.62% | 94,700 | 1318億1325万 | +5.95% | 8.33 | 0.86 |
02/04 | 2,353 | 2,425 | 2,353 | 2,425 | +2.89% | 58,400 | 1310億292万 | +6.13% | 8.28 | 0.85 |
02/01 | 2,364 | 2,371 | 2,337 | 2,357 | -1.01% | 56,100 | 1273億2943万 | +3.79% | 8.05 | 0.83 |
01/31 | 2,392 | 2,428 | 2,373 | 2,381 | +1.62% | 75,100 | 1286億2596万 | +5.17% | 8.13 | 0.84 |
01/30 | 2,389 | 2,391 | 2,341 | 2,343 | -0.93% | 96,100 | 1265億7313万 | +3.76% | 8 | 0.82 |
01/29 | 2,359 | 2,374 | 2,344 | 2,365 | +0.38% | 55,300 | 1277億6161万 | +4.83% | 8.07 | 0.83 |
01/28 | 2,364 | 2,380 | 2,346 | 2,356 | -1.09% | 56,400 | 1272億7541万 | +4.57% | 8.04 | 0.83 |
01/25 | 2,353 | 2,411 | 2,350 | 2,382 | +1.28% | 75,500 | 1286億7998万 | +5.87% | 8.13 | 0.84 |
01/24 | 2,324 | 2,358 | 2,303 | 2,352 | +0.86% | 68,000 | 1270億5933万 | +4.58% | 8.03 | 0.83 |
01/23 | 2,332 | 2,351 | 2,316 | 2,332 | -1.56% | 64,000 | 1259億7889万 | +3.74% | 7.96 | 0.82 |
01/22 | 2,425 | 2,426 | 2,362 | 2,369 | -1.21% | 60,800 | 1279億7770万 | +5.52% | 8.09 | 0.83 |
01/21 | 2,401 | 2,417 | 2,370 | 2,398 | +2% | 82,900 | 1295億4433万 | +7.1% | 8.19 | 0.84 |
01/18 | 2,354 | 2,377 | 2,297 | 2,351 | +1.03% | 102,300 | 1270億530万 | +5.24% | 8.02 | 0.83 |
01/17 | 2,364 | 2,380 | 2,307 | 2,327 | +1.39% | 112,000 | 1257億878万 | +4.4% | 7.94 | 0.82 |
01/16 | 2,299 | 2,322 | 2,263 | 2,295 | -0.35% | 78,700 | 1239億8008万 | +3.24% | 7.83 | 0.81 |
01/15 | 2,242 | 2,309 | 2,222 | 2,303 | +1.45% | 97,300 | 1244億1226万 | +3.69% | 7.86 | 0.81 |
01/11 | 2,296 | 2,296 | 2,261 | 2,270 | -0.09% | 108,600 | 1226億2954万 | +2.21% | 7.75 | 0.8 |
01/10 | 2,227 | 2,273 | 2,213 | 2,272 | +0.98% | 78,300 | 1227億3758万 | +2.2% | 7.75 | 0.8 |
01/09 | 2,229 | 2,276 | 2,218 | 2,250 | +1.49% | 95,000 | 1215億4910万 | +1.21% | 7.68 | 0.79 |
01/08 | 2,235 | 2,246 | 2,213 | 2,217 | -0.05% | 98,900 | 1197億6638万 | -0.27% | 7.57 | 0.78 |
01/07 | 2,209 | 2,264 | 2,189 | 2,218 | +3.6% | 102,300 | 1198億2040万 | -0.31% | 7.57 | 0.78 |
01/04 | 2,141 | 2,178 | 2,095 | 2,141 | -2.28% | 134,300 | 1156億6072万 | -3.78% | 7.31 | 0.75 |
2018 |
12/28 | 2,168 | 2,212 | 2,156 | 2,191 | +0.92% | 88,500 | 1183億6181万 | -1.57% | 7.48 | 0.77 |
12/27 | 2,136 | 2,189 | 2,128 | 2,171 | +4.68% | 76,500 | 1172億8137万 | -2.43% | 7.41 | 0.76 |
12/26 | 2,003 | 2,100 | 2,000 | 2,074 | +3.91% | 127,400 | 1120億4126万 | -6.95% | 7.08 | 0.73 |
12/25 | 1,994 | 2,002 | 1,945 | 1,996 | -3.85% | 147,600 | 1078億2756万 | -10.73% | 6.81 | 0.7 |
12/21 | 2,167 | 2,167 | 2,075 | 2,076 | -4.46% | 144,500 | 1121億4930万 | -7.73% | 7.09 | 0.73 |
12/20 | 2,209 | 2,234 | 2,152 | 2,173 | -2.51% | 89,300 | 1173億8942万 | -4.02% | 7.42 | 0.76 |
12/19 | 2,255 | 2,271 | 2,216 | 2,229 | -2.49% | 115,200 | 1204億1464万 | -1.85% | 7.61 | 0.78 |
12/18 | 2,281 | 2,365 | 2,278 | 2,286 | +0.09% | 255,600 | 1234億9388万 | +0.48% | 7.8 | 0.8 |
12/17 | 2,294 | 2,335 | 2,278 | 2,284 | -0.35% | 168,800 | 1233億8584万 | +0.18% | 7.8 | 0.8 |
12/14 | 2,343 | 2,350 | 2,289 | 2,292 | -2.34% | 146,400 | 1238億1802万 | +0.26% | 7.82 | 0.81 |
12/13 | 2,343 | 2,351 | 2,290 | 2,347 | +0.6% | 158,400 | 1267億8922万 | +2.4% | 8.01 | 0.82 |
12/12 | 2,289 | 2,352 | 2,275 | 2,333 | +3.64% | 245,900 | 1260億3291万 | +1.79% | 7.96 | 0.82 |
12/11 | 2,242 | 2,258 | 2,182 | 2,251 | +0.49% | 240,400 | 1216億312万 | -1.87% | 7.68 | 0.79 |
12/10 | 2,285 | 2,298 | 2,239 | 2,240 | -0.67% | 159,600 | 1210億888万 | -2.52% | 7.65 | 0.79 |
12/07 | 2,179 | 2,272 | 2,179 | 2,255 | +1.17% | 178,600 | 1218億1921万 | -2.04% | 7.7 | 0.79 |
12/06 | 2,171 | 2,238 | 2,165 | 2,229 | +1.73% | 170,100 | 1204億1464万 | -3.3% | 7.61 | 0.78 |
12/05 | 2,200 | 2,216 | 2,174 | 2,191 | -1.88% | 140,600 | 1183億6181万 | -5.15% | 7.48 | 0.77 |
12/04 | 2,287 | 2,288 | 2,230 | 2,233 | -3.67% | 146,200 | 1206億3073万 | -3.5% | 7.62 | 0.78 |
12/03 | 2,329 | 2,347 | 2,307 | 2,318 | +0.26% | 117,600 | 1252億2258万 | +0.04% | 7.91 | 0.81 |
11/30 | 2,272 | 2,318 | 2,268 | 2,312 | +1.9% | 79,200 | 1248億9845万 | -0.22% | 7.89 | 0.81 |
11/29 | 2,300 | 2,312 | 2,253 | 2,269 | +0.4% | 96,600 | 1225億7551万 | -1.94% | 7.74 | 0.8 |
11/28 | 2,277 | 2,297 | 2,230 | 2,260 | -0.26% | 97,400 | 1220億8932万 | -2.46% | 7.71 | 0.79 |
11/27 | 2,234 | 2,271 | 2,218 | 2,266 | +2.63% | 100,100 | 1224億1345万 | -2.24% | 7.73 | 0.8 |
11/26 | 2,171 | 2,210 | 2,161 | 2,208 | +2.46% | 92,400 | 1192億8018万 | -4.91% | 7.54 | 0.78 |
11/22 | 2,166 | 2,194 | 2,119 | 2,155 | -0.51% | 177,200 | 1164億1703万 | -7.43% | 7.36 | 0.76 |
11/21 | 2,202 | 2,214 | 2,134 | 2,166 | -4.87% | 263,900 | 1170億1127万 | -7.36% | 7.39 | 0.76 |
11/20 | 2,232 | 2,278 | 2,192 | 2,277 | +0.98% | 143,500 | 1230億769万 | -3.15% | 7.77 | 0.8 |
11/19 | 2,341 | 2,345 | 2,235 | 2,255 | -4.16% | 248,300 | 1218億1921万 | -4.37% | 7.7 | 0.79 |
11/16 | 2,421 | 2,441 | 2,348 | 2,353 | -3.01% | 93,100 | 1271億1335万 | -0.55% | 8.03 | 0.83 |
11/15 | 2,475 | 2,540 | 2,396 | 2,426 | +3.32% | 193,000 | 1310億5694万 | +2.23% | 8.28 | 0.85 |
11/14 | 2,358 | 2,369 | 2,340 | 2,348 | +1.03% | 88,800 | 1268億4324万 | -1.26% | 8.01 | 0.83 |
11/13 | 2,330 | 2,355 | 2,286 | 2,324 | -3.53% | 82,600 | 1255億4671万 | -2.76% | 7.93 | 0.82 |
11/12 | 2,420 | 2,421 | 2,385 | 2,409 | -1.39% | 54,100 | 1301億3857万 | +0.17% | 8.22 | 0.85 |
11/09 | 2,432 | 2,453 | 2,410 | 2,443 | +0.45% | 101,000 | 1319億7531万 | +0.95% | 8.34 | 0.86 |
11/08 | 2,394 | 2,434 | 2,394 | 2,432 | +3.45% | 64,000 | 1313億8107万 | -0.08% | 8.3 | 0.85 |
11/07 | 2,382 | 2,407 | 2,343 | 2,351 | -1.67% | 68,400 | 1270億530万 | -3.92% | 8.02 | 0.83 |
11/06 | 2,341 | 2,410 | 2,341 | 2,391 | +2.22% | 74,600 | 1291億6618万 | -3.08% | 8.16 | 0.84 |
11/05 | 2,330 | 2,353 | 2,305 | 2,339 | -0.47% | 105,200 | 1263億5704万 | -5.88% | 7.98 | 0.82 |
11/02 | 2,345 | 2,350 | 2,305 | 2,350 | +1.21% | 129,000 | 1269億5128万 | -6.23% | 8.02 | 0.83 |
11/01 | 2,322 | 2,333 | 2,291 | 2,322 | -1.19% | 121,800 | 1254億3867万 | -8.08% | 7.93 | 0.82 |
10/31 | 2,304 | 2,354 | 2,296 | 2,350 | +2.35% | 91,400 | 1269億5128万 | -7.81% | 8.02 | 0.83 |
10/30 | 2,260 | 2,320 | 2,260 | 2,296 | -0.04% | 155,600 | 1240億3410万 | -10.8% | 7.84 | 0.81 |
10/29 | 2,324 | 2,357 | 2,294 | 2,297 | -0.73% | 119,200 | 1240億8812万 | -11.59% | 7.84 | 0.81 |
10/26 | 2,269 | 2,322 | 2,242 | 2,314 | +2.66% | 306,200 | 1250億650万 | -11.71% | 7.9 | 0.81 |
10/25 | 2,234 | 2,274 | 2,200 | 2,254 | -3.34% | 138,000 | 1217億6519万 | -14.69% | 7.69 | 0.79 |
10/24 | 2,296 | 2,346 | 2,259 | 2,332 | +2.1% | 152,800 | 1259億7889万 | -12.4% | 7.96 | 0.82 |
10/23 | 2,356 | 2,356 | 2,279 | 2,284 | -3.71% | 112,300 | 1233億8584万 | -14.68% | 7.8 | 0.8 |
10/22 | 2,326 | 2,376 | 2,293 | 2,372 | +0.76% | 166,400 | 1281億3976万 | -11.82% | 8.1 | 0.83 |
10/19 | 2,372 | 2,372 | 2,324 | 2,354 | -2.49% | 107,600 | 1271億6737万 | -12.75% | 8.03 | 0.83 |
10/18 | 2,474 | 2,474 | 2,412 | 2,414 | -2.78% | 97,000 | 1304億868万 | -10.82% | 8.24 | 0.85 |
10/17 | 2,470 | 2,500 | 2,451 | 2,483 | +1.06% | 89,100 | 1341億3618万 | -8.51% | 8.48 | 0.87 |
10/16 | 2,423 | 2,457 | 2,388 | 2,457 | +0.16% | 95,900 | 1327億3162万 | -9.64% | 8.39 | 0.86 |
10/15 | 2,518 | 2,518 | 2,448 | 2,453 | -3.5% | 114,100 | 1325億1553万 | -10.05% | 8.37 | 0.86 |
10/12 | 2,544 | 2,566 | 2,521 | 2,542 | +0.39% | 84,200 | 1373億2347万 | -7.09% | 8.68 | 0.89 |
10/11 | 2,520 | 2,571 | 2,501 | 2,532 | -4.85% | 132,900 | 1367億8325万 | -7.59% | 8.64 | 0.89 |
10/10 | 2,676 | 2,718 | 2,651 | 2,661 | -1.48% | 97,300 | 1437億5207万 | -3.06% | 9.08 | 0.93 |
10/09 | 2,775 | 2,775 | 2,676 | 2,701 | -2.84% | 84,500 | 1459億1294万 | -1.64% | 9.22 | 0.95 |
10/05 | 2,766 | 2,801 | 2,750 | 2,780 | -0.04% | 70,100 | 1501億8067万 | +1.16% | 9.49 | 0.98 |
10/04 | 2,793 | 2,808 | 2,749 | 2,781 | +0.18% | 123,500 | 1502億3469万 | +1.27% | 9.49 | 0.98 |