PBR
2018/12/17~2019/05/23
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 |
05/23 | 1,780 | 1,786 | 1,748 | 1,756 | -2.17% | 142,500 | 718億9590万 | -9.58% | 14.44 | 1.54 |
05/22 | 1,810 | 1,829 | 1,790 | 1,795 | +1.07% | 111,600 | 734億9268万 | -8% | 14.76 | 1.57 |
05/21 | 1,778 | 1,792 | 1,745 | 1,776 | -0.67% | 130,600 | 722億4075万 | -9.39% | 14.5 | 1.55 |
05/20 | 1,824 | 1,843 | 1,784 | 1,788 | -1.65% | 118,300 | 727億2886万 | -9.19% | 14.6 | 1.56 |
05/17 | 1,794 | 1,842 | 1,780 | 1,818 | +2.31% | 183,300 | 739億4914万 | -8.27% | 14.85 | 1.58 |
05/16 | 1,756 | 1,810 | 1,736 | 1,777 | +1.31% | 210,200 | 722億8142万 | -10.79% | 14.51 | 1.55 |
05/15 | 1,779 | 1,843 | 1,744 | 1,754 | -3.57% | 382,900 | 713億4587万 | -12.69% | 14.32 | 1.53 |
05/14 | 1,767 | 1,825 | 1,740 | 1,819 | -0.05% | 230,900 | 739億8982万 | -10.04% | 14.85 | 1.58 |
05/13 | 1,890 | 1,890 | 1,819 | 1,820 | -4.61% | 255,300 | 740億3050万 | -10.39% | 14.86 | 1.59 |
05/10 | 1,934 | 1,948 | 1,884 | 1,908 | -1.5% | 250,100 | 776億999万 | -6.33% | 15.58 | 1.66 |
05/09 | 1,981 | 1,995 | 1,932 | 1,937 | -3% | 213,900 | 787億8960万 | -5.1% | 15.82 | 1.69 |
05/08 | 1,977 | 2,010 | 1,969 | 1,997 | -1.29% | 156,600 | 812億3017万 | -2.25% | 16.31 | 1.74 |
05/07 | 2,057 | 2,067 | 2,020 | 2,023 | -1.8% | 168,500 | 822億8775万 | -0.83% | 16.52 | 1.76 |
04/26 | 2,047 | 2,067 | 2,027 | 2,060 | -0.43% | 106,700 | 837億9276万 | +1.33% | 16.82 | 1.79 |
04/25 | 2,058 | 2,074 | 2,042 | 2,069 | -0.05% | 171,800 | 841億5885万 | +1.97% | 16.9 | 1.8 |
04/24 | 2,082 | 2,091 | 2,060 | 2,070 | -1.66% | 191,800 | 841億9952万 | +2.32% | 16.9 | 1.8 |
04/23 | 2,106 | 2,128 | 2,093 | 2,105 | +0.67% | 205,200 | 856億2319万 | +4.41% | 17.19 | 1.83 |
04/22 | 2,114 | 2,117 | 2,085 | 2,091 | -0.24% | 228,400 | 850億2946万 | +4.08% | 17.07 | 1.82 |
04/19 | 2,078 | 2,098 | 2,057 | 2,096 | +2.49% | 151,700 | 852億3279万 | +4.75% | 17.11 | 1.83 |
04/18 | 2,045 | 2,067 | 2,028 | 2,045 | -0.1% | 210,300 | 831億5890万 | +2.61% | 16.7 | 1.78 |
04/17 | 1,981 | 2,056 | 1,980 | 2,047 | +2.35% | 202,100 | 832億4023万 | +3.02% | 16.71 | 1.78 |
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 |