PBR
2018/11/15~2019/04/16
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 |
04/16 | 2,004 | 2,035 | 1,985 | 2,000 | -2.44% | 266,500 | 813億2900万 | +0.86% | 16.33 | 1.74 |
04/15 | 1,999 | 2,056 | 1,994 | 2,050 | +4.33% | 247,700 | 833億6222万 | +3.59% | 16.74 | 1.79 |
04/12 | 1,978 | 1,994 | 1,952 | 1,965 | -0.46% | 152,200 | 799億574万 | -0.35% | 16.04 | 1.71 |
04/11 | 1,967 | 1,993 | 1,945 | 1,974 | -0.9% | 173,600 | 802億7172万 | 0% | 16.12 | 1.72 |
04/10 | 1,987 | 1,999 | 1,948 | 1,992 | -0.75% | 152,300 | 810億368万 | +0.76% | 16.26 | 1.73 |
04/09 | 2,031 | 2,052 | 1,993 | 2,007 | -0.4% | 284,400 | 816億1365万 | +1.41% | 16.39 | 1.75 |
04/08 | 2,075 | 2,098 | 2,011 | 2,015 | -4.23% | 206,300 | 819億3896万 | +1.72% | 16.45 | 1.76 |
04/05 | 2,066 | 2,120 | 2,064 | 2,104 | +0.81% | 203,200 | 855億5810万 | +6.21% | 17.18 | 1.83 |
04/04 | 2,165 | 2,176 | 2,082 | 2,087 | -4.88% | 449,400 | 848億6681万 | +5.56% | 17.04 | 1.82 |
04/03 | 2,110 | 2,200 | 2,110 | 2,194 | +6.14% | 679,400 | 892億1791万 | +11.09% | 17.91 | 1.91 |
04/02 | 2,075 | 2,083 | 2,052 | 2,067 | +1.22% | 199,200 | 840億5352万 | +5.03% | 16.88 | 1.8 |
04/01 | 2,048 | 2,128 | 2,037 | 2,042 | +2.77% | 347,400 | 830億3690万 | +3.87% | 16.67 | 1.78 |
03/29 | 2,003 | 2,025 | 1,941 | 1,987 | -0.75% | 263,800 | 808億36万 | +1.17% | 16.22 | 1.73 |
03/28 | 1,948 | 2,015 | 1,941 | 2,002 | +1.01% | 234,000 | 814億1032万 | +1.88% | 16.34 | 1.74 |
03/27 | 1,939 | 1,987 | 1,936 | 1,982 | +2.27% | 277,900 | 805億9703万 | +0.87% | 16.18 | 1.73 |
03/26 | 1,851 | 1,938 | 1,849 | 1,938 | +4.93% | 231,800 | 788億780万 | -1.32% | 15.82 | 1.69 |
03/25 | 1,888 | 1,888 | 1,831 | 1,847 | -4.7% | 209,000 | 750億8701万 | -5.91% | 15.08 | 1.61 |
03/22 | 1,910 | 1,944 | 1,906 | 1,938 | +0.83% | 225,600 | 787億8648万 | -1.32% | 15.82 | 1.69 |
03/20 | 1,910 | 1,923 | 1,899 | 1,922 | +0.47% | 154,000 | 781億3602万 | -1.84% | 15.69 | 1.67 |
03/19 | 1,902 | 1,934 | 1,890 | 1,913 | 0% | 145,000 | 777億7014万 | -1.95% | 15.61 | 1.67 |
03/18 | 1,909 | 1,914 | 1,877 | 1,913 | +0.47% | 140,400 | 777億7014万 | -1.49% | 15.61 | 1.67 |
03/15 | 1,888 | 1,918 | 1,880 | 1,904 | +0.79% | 166,000 | 774億426万 | -1.45% | 15.54 | 1.66 |
03/14 | 1,920 | 1,928 | 1,883 | 1,889 | -0.79% | 97,800 | 767億9446万 | -1.82% | 15.42 | 1.64 |
03/13 | 1,921 | 1,932 | 1,889 | 1,904 | -1.35% | 107,400 | 774億426万 | -0.68% | 15.54 | 1.66 |
03/12 | 1,929 | 1,948 | 1,921 | 1,930 | +1.63% | 106,000 | 784億6125万 | +1.1% | 15.75 | 1.68 |
03/11 | 1,888 | 1,899 | 1,869 | 1,899 | +0.58% | 105,200 | 772億99万 | -0.16% | 15.5 | 1.65 |
03/08 | 1,954 | 1,971 | 1,879 | 1,888 | -5.79% | 275,900 | 767億5380万 | -0.37% | 15.41 | 1.64 |
03/07 | 2,020 | 2,020 | 1,993 | 2,004 | -2.34% | 177,700 | 814億6961万 | +5.98% | 16.36 | 1.74 |
03/06 | 2,055 | 2,081 | 2,042 | 2,052 | +0.44% | 182,800 | 834億2098万 | +9.09% | 16.75 | 1.79 |
03/05 | 2,049 | 2,060 | 2,022 | 2,043 | -0.54% | 240,000 | 830億5510万 | +9.25% | 16.67 | 1.78 |
03/04 | 2,017 | 2,059 | 2,017 | 2,054 | +1.88% | 130,500 | 835億228万 | +10.49% | 16.76 | 1.79 |
03/01 | 2,003 | 2,037 | 1,985 | 2,016 | +0.7% | 92,900 | 819億5745万 | +9.09% | 16.45 | 1.76 |
02/28 | 2,073 | 2,086 | 1,993 | 2,002 | -1.52% | 203,000 | 813億8830万 | +8.98% | 16.34 | 1.74 |
02/27 | 2,174 | 2,193 | 2,020 | 2,033 | +0.3% | 382,100 | 826億4856万 | +11.34% | 16.59 | 1.77 |
02/26 | 2,025 | 2,033 | 2,003 | 2,027 | +0.15% | 127,900 | 824億464万 | +11.62% | 16.54 | 1.76 |
02/25 | 2,011 | 2,045 | 1,996 | 2,024 | +1.86% | 190,500 | 822億8268万 | +12.2% | 16.52 | 1.76 |
02/22 | 2,000 | 2,019 | 1,976 | 1,987 | -1.24% | 117,700 | 807億7850万 | +10.82% | 16.22 | 1.73 |
02/21 | 2,017 | 2,065 | 1,988 | 2,012 | +0.35% | 288,900 | 817億9484万 | +12.78% | 16.42 | 1.75 |
02/20 | 1,947 | 2,017 | 1,934 | 2,005 | +2.98% | 270,900 | 815億1026万 | +13.21% | 16.36 | 1.75 |
02/19 | 1,936 | 1,963 | 1,915 | 1,947 | +0.72% | 194,500 | 791億5236万 | +10.75% | 15.89 | 1.7 |
02/18 | 1,916 | 1,964 | 1,912 | 1,933 | +4.04% | 348,700 | 785億8321万 | +10.84% | 15.78 | 1.68 |
02/15 | 1,864 | 1,925 | 1,839 | 1,858 | +4.15% | 518,600 | 755億3420万 | +7.46% | 15.16 | 1.62 |
02/14 | 1,777 | 1,821 | 1,776 | 1,784 | +1.65% | 175,200 | 725億2584万 | +3.84% | 14.56 | 1.55 |
02/13 | 1,724 | 1,766 | 1,724 | 1,755 | +3.36% | 124,600 | 713億4689万 | +2.57% | 14.32 | 1.53 |
02/12 | 1,651 | 1,707 | 1,646 | 1,698 | +3.16% | 106,900 | 690億2964万 | -0.41% | 13.86 | 1.48 |
02/08 | 1,672 | 1,672 | 1,641 | 1,646 | -3.23% | 135,900 | 669億1566万 | -3.06% | 13.43 | 1.43 |
02/07 | 1,702 | 1,706 | 1,673 | 1,701 | -0.82% | 99,200 | 691億5160万 | +0.24% | 13.88 | 1.48 |
02/06 | 1,720 | 1,733 | 1,702 | 1,715 | -0.41% | 138,200 | 697億2075万 | +1.24% | 14 | 1.49 |
02/05 | 1,750 | 1,752 | 1,717 | 1,722 | -1.43% | 148,700 | 700億532万 | +2.07% | 14.05 | 1.5 |
02/04 | 1,700 | 1,748 | 1,699 | 1,747 | +1.28% | 131,400 | 710億2166万 | +3.99% | 14.26 | 1.52 |
02/01 | 1,774 | 1,783 | 1,720 | 1,725 | -3.79% | 121,600 | 701億2728万 | +2.99% | 14.08 | 1.5 |
01/31 | 1,780 | 1,805 | 1,773 | 1,793 | +2.11% | 90,500 | 728億9172万 | +7.24% | 14.63 | 1.56 |
01/30 | 1,760 | 1,788 | 1,750 | 1,756 | -0.06% | 104,100 | 713億8754万 | +5.28% | 14.33 | 1.53 |
01/29 | 1,771 | 1,793 | 1,740 | 1,757 | -1.29% | 95,200 | 714億2819万 | +5.53% | 14.34 | 1.53 |
01/28 | 1,776 | 1,793 | 1,757 | 1,780 | -0.22% | 81,300 | 723億6323万 | +7.04% | 14.53 | 1.55 |
01/25 | 1,743 | 1,792 | 1,734 | 1,784 | +2.35% | 144,000 | 725億2584万 | +7.47% | 14.56 | 1.55 |
01/24 | 1,718 | 1,743 | 1,710 | 1,743 | +1.28% | 91,100 | 708億5905万 | +5% | 14.23 | 1.52 |
01/23 | 1,720 | 1,738 | 1,697 | 1,721 | -2.77% | 181,200 | 699億6467万 | +3.74% | 14.05 | 1.5 |
01/22 | 1,764 | 1,778 | 1,738 | 1,770 | +1.2% | 152,400 | 719億5669万 | +6.63% | 14.45 | 1.54 |
01/21 | 1,756 | 1,770 | 1,740 | 1,749 | +0.46% | 262,900 | 708億9921万 | +5.3% | 14.23 | 1.52 |
01/18 | 1,755 | 1,778 | 1,734 | 1,741 | -0.85% | 152,500 | 705億7491万 | +4.56% | 14.17 | 1.51 |
01/17 | 1,709 | 1,761 | 1,700 | 1,756 | +4.15% | 286,200 | 711億8297万 | +5.21% | 14.29 | 1.52 |
01/16 | 1,690 | 1,709 | 1,663 | 1,686 | +0.9% | 170,300 | 683億4538万 | +0.6% | 13.72 | 1.46 |
01/15 | 1,591 | 1,673 | 1,584 | 1,671 | +3.92% | 151,700 | 677億3732万 | -0.95% | 13.6 | 1.45 |
01/11 | 1,571 | 1,620 | 1,556 | 1,608 | +3.68% | 361,800 | 651億8349万 | -5.47% | 13.09 | 1.4 |
01/10 | 1,580 | 1,584 | 1,537 | 1,551 | -2.76% | 190,100 | 628億7288万 | -9.51% | 12.62 | 1.35 |
01/09 | 1,610 | 1,625 | 1,589 | 1,595 | -0.75% | 173,700 | 646億5651万 | -7.7% | 12.98 | 1.38 |
01/08 | 1,618 | 1,625 | 1,596 | 1,607 | +0.56% | 265,500 | 651億4295万 | -7.7% | 13.08 | 1.4 |
01/07 | 1,570 | 1,623 | 1,570 | 1,598 | +4.44% | 248,000 | 647億7812万 | -8.74% | 13 | 1.39 |
01/04 | 1,597 | 1,607 | 1,524 | 1,530 | -5.61% | 316,000 | 620億2161万 | -13.02% | 12.45 | 1.33 |
2018 |
12/28 | 1,619 | 1,637 | 1,606 | 1,621 | -0.37% | 90,400 | 657億1047万 | -8.42% | 9.46 | 1.43 |
12/27 | 1,596 | 1,639 | 1,581 | 1,627 | +5.86% | 241,400 | 659億5369万 | -8.49% | 9.5 | 1.44 |
12/26 | 1,571 | 1,576 | 1,517 | 1,537 | -1.16% | 276,000 | 623億536万 | -13.94% | 8.97 | 1.36 |
12/25 | 1,512 | 1,590 | 1,492 | 1,555 | -3.89% | 374,100 | 630億3503万 | -13.47% | 9.08 | 1.37 |
12/21 | 1,642 | 1,668 | 1,613 | 1,618 | -2.06% | 276,300 | 655億8886万 | -10.51% | 9.44 | 1.43 |
12/20 | 1,667 | 1,689 | 1,642 | 1,652 | -2.02% | 252,400 | 668億6106万 | -8.93% | 9.63 | 1.46 |
12/19 | 1,680 | 1,713 | 1,660 | 1,686 | +0.54% | 182,400 | 682億3714万 | -7.67% | 9.83 | 1.49 |
12/18 | 1,695 | 1,705 | 1,675 | 1,677 | -1.76% | 228,500 | 678億7288万 | -8.66% | 9.77 | 1.48 |
12/17 | 1,711 | 1,747 | 1,707 | 1,707 | -0.29% | 168,500 | 690億8706万 | -7.63% | 9.95 | 1.51 |
12/14 | 1,776 | 1,798 | 1,708 | 1,712 | -3.44% | 392,800 | 692億8943万 | -8.01% | 9.98 | 1.51 |
12/13 | 1,746 | 1,822 | 1,738 | 1,773 | +2.78% | 426,400 | 717億5827万 | -5.39% | 10.33 | 1.56 |
12/12 | 1,730 | 1,773 | 1,714 | 1,725 | -0.92% | 427,400 | 698億1558万 | -8.44% | 10.05 | 1.52 |
12/11 | 1,786 | 1,787 | 1,714 | 1,741 | -3.39% | 279,000 | 704億6314万 | -8.18% | 10.15 | 1.54 |
12/10 | 1,800 | 1,812 | 1,778 | 1,802 | -2.17% | 160,900 | 729億3198万 | -5.56% | 10.5 | 1.59 |
12/07 | 1,835 | 1,871 | 1,820 | 1,842 | -0.32% | 110,200 | 745億5089万 | -3.96% | 10.73 | 1.62 |
12/06 | 1,926 | 1,926 | 1,834 | 1,848 | -4.64% | 241,700 | 747億9373万 | -3.95% | 10.77 | 1.63 |
12/05 | 1,921 | 1,961 | 1,921 | 1,938 | -1.17% | 157,100 | 784億3628万 | +0.26% | 11.29 | 1.71 |
12/04 | 1,990 | 1,998 | 1,960 | 1,961 | -2.05% | 113,200 | 793億6716万 | +1.29% | 11.43 | 1.73 |
12/03 | 1,965 | 2,011 | 1,953 | 2,002 | +3.57% | 193,300 | 810億2654万 | +3.41% | 11.67 | 1.77 |
11/30 | 1,930 | 1,943 | 1,906 | 1,933 | +0.83% | 156,500 | 782億3392万 | -0.15% | 11.26 | 1.71 |
11/29 | 1,943 | 1,960 | 1,917 | 1,917 | +0.63% | 135,900 | 775億8635万 | -1.08% | 11.17 | 1.69 |
11/28 | 1,887 | 1,918 | 1,868 | 1,905 | +2.58% | 187,200 | 771億68万 | -2.06% | 11.1 | 1.68 |
11/27 | 1,842 | 1,880 | 1,816 | 1,857 | +2.26% | 200,700 | 751億5798万 | -4.87% | 10.82 | 1.64 |
11/26 | 1,800 | 1,835 | 1,754 | 1,816 | +0.55% | 342,600 | 734億9860万 | -7.54% | 10.58 | 1.6 |
11/22 | 1,812 | 1,816 | 1,782 | 1,806 | -0.33% | 129,900 | 730億9387万 | -8.65% | 10.52 | 1.59 |
11/21 | 1,797 | 1,827 | 1,780 | 1,812 | -0.66% | 135,000 | 732億9105万 | -9.08% | 10.55 | 1.6 |
11/20 | 1,810 | 1,836 | 1,801 | 1,824 | +0.5% | 111,300 | 737億7642万 | -9.16% | 10.62 | 1.61 |
11/19 | 1,795 | 1,832 | 1,758 | 1,815 | -0.55% | 202,500 | 734億1239万 | -10.24% | 10.57 | 1.6 |
11/16 | 1,788 | 1,853 | 1,788 | 1,825 | +2.24% | 216,800 | 738億1687万 | -10.36% | 10.63 | 1.61 |
11/15 | 1,801 | 1,873 | 1,722 | 1,785 | -7.56% | 631,300 | 721億9896万 | -12.93% | 10.4 | 1.57 |