PBR
2018/12/06~2019/05/14
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 |
05/14 | 1,976 | 2,025 | 1,958 | 2,023 | -0.98% | 1,921,100 | 4436億637万 | -11.81% | - | 1.29 |
05/13 | 2,030 | 2,063 | 2,026 | 2,043 | -0.73% | 1,384,600 | 4479億9200万 | -11.41% | - | 1.3 |
05/10 | 2,051 | 2,091 | 2,030 | 2,058 | -0.68% | 2,305,200 | 4512億8122万 | -11.18% | - | 1.31 |
05/09 | 2,080 | 2,091 | 2,053 | 2,072 | -1.1% | 1,501,500 | 4543億5116万 | -10.92% | - | 1.32 |
05/08 | 2,094 | 2,107 | 2,052 | 2,095 | -0.1% | 1,890,700 | 4593億9463万 | -10.28% | - | 1.34 |
05/07 | 2,197 | 2,202 | 2,072 | 2,097 | -10.65% | 4,275,100 | 4598億3320万 | -10.5% | - | 1.34 |
04/26 | 2,328 | 2,349 | 2,311 | 2,347 | +0.17% | 1,836,500 | 5146億5356万 | -0.09% | - | 1.5 |
04/25 | 2,312 | 2,344 | 2,308 | 2,343 | +1.03% | 1,054,900 | 5137億7643万 | -0.21% | - | 1.5 |
04/24 | 2,332 | 2,351 | 2,316 | 2,319 | -0.56% | 1,371,800 | 5085億1368万 | -1.07% | - | 1.48 |
04/23 | 2,329 | 2,354 | 2,322 | 2,332 | +0.65% | 1,238,500 | 5113億6434万 | -0.38% | - | 1.49 |
04/22 | 2,340 | 2,351 | 2,308 | 2,317 | -1.03% | 1,397,500 | 5080億7511万 | -0.86% | - | 1.48 |
04/19 | 2,340 | 2,359 | 2,336 | 2,341 | +0.34% | 1,575,800 | 5133億3787万 | +0.39% | - | 1.49 |
04/18 | 2,374 | 2,377 | 2,330 | 2,333 | -1.6% | 1,323,100 | 5115億8362万 | +0.34% | - | 1.49 |
04/17 | 2,399 | 2,417 | 2,366 | 2,371 | +0.04% | 1,564,100 | 5199億1631万 | +2.24% | - | 1.51 |
04/16 | 2,380 | 2,392 | 2,361 | 2,370 | -0.29% | 1,146,400 | 5196億9703万 | +2.51% | - | 1.51 |
04/15 | 2,400 | 2,419 | 2,374 | 2,377 | +1.15% | 1,510,900 | 5212億3200万 | +3.26% | - | 1.52 |
04/12 | 2,386 | 2,389 | 2,343 | 2,350 | -1.55% | 1,668,900 | 5153億1140万 | +2.53% | - | 1.5 |
04/11 | 2,400 | 2,406 | 2,382 | 2,387 | -0.29% | 1,175,800 | 5234億2482万 | +4.37% | - | 1.52 |
04/10 | 2,380 | 2,398 | 2,366 | 2,394 | -1.28% | 1,039,300 | 5249億5979万 | +4.91% | - | 1.53 |
04/09 | 2,390 | 2,427 | 2,387 | 2,425 | +1.13% | 952,800 | 5317億5751万 | +6.59% | - | 1.55 |
04/08 | 2,431 | 2,439 | 2,381 | 2,398 | -0.83% | 1,427,100 | 5258億3691万 | +5.73% | - | 1.53 |
04/05 | 2,372 | 2,421 | 2,361 | 2,418 | +1.55% | 1,101,700 | 5302億2254万 | +6.94% | - | 1.54 |
04/04 | 2,409 | 2,421 | 2,376 | 2,381 | -0.42% | 1,772,900 | 5221億913万 | +5.78% | - | 1.52 |
04/03 | 2,374 | 2,403 | 2,369 | 2,391 | +0.8% | 1,758,500 | 5243億194万 | +6.46% | - | 1.53 |
04/02 | 2,352 | 2,383 | 2,347 | 2,372 | +2.15% | 1,406,100 | 5201億3559万 | +5.8% | - | 1.51 |
04/01 | 2,318 | 2,350 | 2,316 | 2,322 | +0.52% | 2,270,700 | 5091億7152万 | +3.71% | - | 1.48 |
03/29 | 2,309 | 2,316 | 2,296 | 2,310 | +1.14% | 1,363,200 | 5065億4014万 | +3.17% | 21.64 | 1.31 |
03/28 | 2,298 | 2,303 | 2,273 | 2,284 | -0.87% | 1,261,300 | 5008億3883万 | +2.01% | 21.4 | 1.3 |
03/27 | 2,293 | 2,309 | 2,279 | 2,304 | +0.48% | 1,120,200 | 5052億2446万 | +2.86% | 21.59 | 1.31 |
03/26 | 2,271 | 2,302 | 2,261 | 2,293 | +2.05% | 1,222,300 | 5028億1236万 | +2.32% | 21.49 | 1.3 |
03/25 | 2,245 | 2,251 | 2,227 | 2,247 | -2.73% | 1,113,600 | 4927億2541万 | +0.18% | 21.05 | 1.27 |
03/22 | 2,301 | 2,322 | 2,294 | 2,310 | +2.03% | 1,615,100 | 5065億4014万 | +2.85% | 21.64 | 1.31 |
03/20 | 2,239 | 2,264 | 2,231 | 2,264 | +1.03% | 1,103,800 | 4964億5320万 | +0.67% | 21.21 | 1.28 |
03/19 | 2,215 | 2,250 | 2,204 | 2,241 | +0.63% | 937,900 | 4914億972万 | -0.53% | 21 | 1.27 |
03/18 | 2,213 | 2,230 | 2,201 | 2,227 | +1.64% | 1,076,000 | 4883億3978万 | -1.29% | 20.87 | 1.26 |
03/15 | 2,188 | 2,214 | 2,182 | 2,191 | +0.64% | 1,739,000 | 4804億4565万 | -2.92% | 20.53 | 1.24 |
03/14 | 2,189 | 2,197 | 2,161 | 2,177 | -0.09% | 1,419,800 | 4773億7571万 | -3.76% | 20.4 | 1.23 |
03/13 | 2,191 | 2,193 | 2,147 | 2,179 | -0.37% | 2,096,200 | 4778億1427万 | -3.84% | 20.42 | 1.24 |
03/12 | 2,164 | 2,228 | 2,160 | 2,187 | +3.36% | 3,002,500 | 4795億6853万 | -3.7% | 20.49 | 1.24 |
03/11 | 2,051 | 2,161 | 2,051 | 2,116 | -1.17% | 2,453,600 | 4639億9954万 | -6.99% | 19.83 | 1.2 |
03/08 | 2,209 | 2,210 | 2,135 | 2,141 | -3.56% | 2,337,900 | 4694億8158万 | -6.14% | 20.06 | 1.21 |
03/07 | 2,221 | 2,222 | 2,189 | 2,220 | -1.29% | 1,646,600 | 4868億481万 | -2.93% | 20.8 | 1.26 |
03/06 | 2,241 | 2,253 | 2,231 | 2,249 | +0.4% | 1,241,800 | 4931億6398万 | -1.62% | 21.07 | 1.28 |
03/05 | 2,228 | 2,241 | 2,215 | 2,240 | +0.09% | 1,069,000 | 4911億9044万 | -2.06% | 20.99 | 1.27 |
03/04 | 2,204 | 2,244 | 2,204 | 2,238 | +1.04% | 1,714,400 | 4907億5188万 | -2.23% | 20.97 | 1.27 |
03/01 | 2,198 | 2,228 | 2,191 | 2,215 | +1.28% | 1,642,600 | 4857億841万 | -3.36% | 20.75 | 1.26 |
02/28 | 2,252 | 2,255 | 2,184 | 2,187 | -3.02% | 2,366,600 | 4795億6853万 | -4.54% | 20.49 | 1.24 |
02/27 | 2,274 | 2,296 | 2,244 | 2,255 | -0.84% | 1,540,100 | 4944億7966万 | -1.53% | 21.13 | 1.28 |
02/26 | 2,303 | 2,329 | 2,263 | 2,274 | -1.26% | 1,585,100 | 4986億4601万 | -0.57% | 21.31 | 1.29 |
02/25 | 2,297 | 2,308 | 2,248 | 2,303 | -0.73% | 2,074,000 | 5050億517万 | +0.83% | 21.58 | 1.31 |
02/22 | 2,303 | 2,327 | 2,285 | 2,320 | +0.56% | 1,232,700 | 5087億3296万 | +1.84% | 21.74 | 1.32 |
02/21 | 2,310 | 2,325 | 2,283 | 2,307 | -0.04% | 1,520,100 | 5058億8230万 | +1.63% | 21.62 | 1.31 |
02/20 | 2,344 | 2,367 | 2,278 | 2,308 | -1.54% | 2,046,600 | 5061億158万 | +1.94% | 21.63 | 1.31 |
02/19 | 2,349 | 2,362 | 2,334 | 2,344 | -0.09% | 1,161,200 | 5139億9571万 | +3.81% | 21.96 | 1.33 |
02/18 | 2,370 | 2,377 | 2,343 | 2,346 | +1.12% | 1,562,300 | 5144億3428万 | +4.31% | 21.98 | 1.33 |
02/15 | 2,362 | 2,365 | 2,310 | 2,320 | -2.19% | 1,838,500 | 5087億3296万 | +3.57% | 21.74 | 1.32 |
02/14 | 2,372 | 2,383 | 2,343 | 2,372 | 0% | 1,946,300 | 5201億3559万 | +6.27% | 22.23 | 1.35 |
02/13 | 2,345 | 2,383 | 2,327 | 2,372 | +2.2% | 1,849,000 | 5201億3559万 | +6.75% | 22.23 | 1.35 |
02/12 | 2,246 | 2,329 | 2,246 | 2,321 | +3.62% | 2,092,400 | 5089億5224万 | +4.98% | 21.75 | 1.32 |
02/08 | 2,279 | 2,293 | 2,217 | 2,240 | -2.95% | 2,008,900 | 4911億9044万 | +1.91% | 20.99 | 1.27 |
02/07 | 2,278 | 2,334 | 2,278 | 2,308 | +0.7% | 1,805,200 | 5061億158万 | +5.2% | 21.63 | 1.31 |
02/06 | 2,305 | 2,325 | 2,275 | 2,292 | +0.09% | 1,551,900 | 5025億9308万 | +4.85% | 21.48 | 1.3 |
02/05 | 2,300 | 2,313 | 2,281 | 2,290 | +0.22% | 1,417,600 | 5021億5452万 | +5.19% | 21.46 | 1.3 |
02/04 | 2,277 | 2,303 | 2,258 | 2,285 | +0.35% | 1,532,000 | 5010億5811万 | +5.4% | 21.41 | 1.3 |
02/01 | 2,280 | 2,321 | 2,266 | 2,277 | -0.44% | 1,677,300 | 4993億386万 | +5.27% | 21.34 | 1.29 |
01/31 | 2,235 | 2,317 | 2,229 | 2,287 | +4% | 3,584,100 | 5014億9667万 | +5.83% | 21.43 | 1.3 |
01/30 | 2,299 | 2,315 | 2,162 | 2,199 | -3.04% | 5,820,000 | 4821億9990万 | +1.66% | 20.6 | 1.25 |
01/29 | 2,277 | 2,287 | 2,219 | 2,268 | -1.31% | 2,034,100 | 4973億3032万 | +4.52% | 21.25 | 1.29 |
01/28 | 2,321 | 2,349 | 2,276 | 2,298 | -0.48% | 1,587,100 | 5039億877万 | +5.66% | 21.53 | 1.3 |
01/25 | 2,250 | 2,309 | 2,239 | 2,309 | +5.15% | 2,770,100 | 5063億2086万 | +5.97% | 21.64 | 1.31 |
01/24 | 2,173 | 2,201 | 2,160 | 2,196 | +1.53% | 1,179,300 | 4815億4206万 | +0.5% | 20.58 | 1.25 |
01/23 | 2,148 | 2,176 | 2,129 | 2,163 | -0.28% | 1,151,800 | 4743億577万 | -1.41% | 20.27 | 1.23 |
01/22 | 2,189 | 2,201 | 2,153 | 2,169 | -1.68% | 1,184,100 | 4756億2146万 | -1.59% | 20.32 | 1.23 |
01/21 | 2,193 | 2,227 | 2,186 | 2,206 | +2.22% | 2,013,700 | 4837億3487万 | -0.41% | 20.67 | 1.25 |
01/18 | 2,105 | 2,172 | 2,093 | 2,158 | +1.98% | 1,783,400 | 4874億8984万 | -3.05% | 21.79 | 1.32 |
01/17 | 2,162 | 2,169 | 2,108 | 2,116 | -1.4% | 1,772,400 | 4780億209万 | -5.58% | 21.36 | 1.29 |
01/16 | 2,185 | 2,196 | 2,122 | 2,146 | -1.01% | 1,722,300 | 4847億7906万 | -5.09% | 21.67 | 1.31 |
01/15 | 2,106 | 2,180 | 2,101 | 2,168 | +2.07% | 1,653,300 | 4897億4883万 | -4.95% | 21.89 | 1.32 |
01/11 | 2,111 | 2,146 | 2,106 | 2,124 | +0.52% | 1,706,500 | 4798億928万 | -7.73% | 21.45 | 1.3 |
01/10 | 2,100 | 2,132 | 2,083 | 2,113 | +0.09% | 1,248,800 | 4773億2439万 | -9% | 21.33 | 1.29 |
01/09 | 2,127 | 2,136 | 2,102 | 2,111 | -0.66% | 1,830,100 | 4768億7259万 | -9.9% | 21.31 | 1.29 |
01/08 | 2,090 | 2,141 | 2,069 | 2,125 | +1.19% | 1,528,900 | 4800億3518万 | -10.07% | 21.46 | 1.3 |
01/07 | 2,091 | 2,116 | 2,066 | 2,100 | +4.79% | 1,773,300 | 4743億8771万 | -11.84% | 21.2 | 1.28 |
01/04 | 2,039 | 2,044 | 1,949 | 2,004 | -6.14% | 3,122,200 | 4527億141万 | -16.5% | 20.23 | 1.22 |
2018 |
12/28 | 2,117 | 2,152 | 2,117 | 2,135 | +0.71% | 2,291,400 | 4231億7426万 | -11.7% | 18.91 | 1.14 |
12/27 | 2,173 | 2,192 | 2,096 | 2,120 | +2.42% | 2,056,900 | 4202億114万 | -12.83% | 18.78 | 1.14 |
12/26 | 2,078 | 2,109 | 2,035 | 2,070 | +0.83% | 2,784,400 | 4102億9073万 | -15.41% | 18.34 | 1.11 |
12/25 | 2,066 | 2,117 | 2,040 | 2,053 | -5.22% | 3,670,300 | 4069億2120万 | -16.68% | 18.19 | 1.1 |
12/21 | 2,182 | 2,224 | 2,144 | 2,166 | -2.3% | 2,575,600 | 4293億1871万 | -12.7% | 19.19 | 1.16 |
12/20 | 2,311 | 2,315 | 2,205 | 2,217 | -5.5% | 2,789,300 | 4394億2732万 | -11.14% | 19.64 | 1.19 |
12/19 | 2,359 | 2,374 | 2,325 | 2,346 | -1.18% | 1,727,800 | 4649億9616万 | -6.5% | 20.78 | 1.26 |
12/18 | 2,361 | 2,415 | 2,333 | 2,374 | -0.34% | 1,860,800 | 4705億4599万 | -5.64% | 21.03 | 1.27 |
12/17 | 2,400 | 2,422 | 2,369 | 2,382 | -0.96% | 1,794,800 | 4721億3166万 | -5.78% | 21.1 | 1.28 |
12/14 | 2,426 | 2,446 | 2,375 | 2,405 | -2.28% | 2,589,000 | 4766億9044万 | -5.24% | 21.31 | 1.29 |
12/13 | 2,450 | 2,480 | 2,440 | 2,461 | +1.36% | 1,385,200 | 4877億9009万 | -3.45% | 21.8 | 1.32 |
12/12 | 2,433 | 2,469 | 2,419 | 2,428 | +0.54% | 2,185,600 | 4812億4923万 | -5.04% | 21.51 | 1.3 |
12/11 | 2,429 | 2,441 | 2,380 | 2,415 | -0.54% | 1,992,400 | 4786億7252万 | -5.81% | 21.39 | 1.29 |
12/10 | 2,429 | 2,435 | 2,374 | 2,428 | -2.72% | 2,180,200 | 4812億4923万 | -5.6% | 21.51 | 1.3 |
12/07 | 2,538 | 2,576 | 2,482 | 2,496 | -0.83% | 1,836,100 | 4947億2738万 | -3.37% | 22.11 | 1.34 |
12/06 | 2,630 | 2,632 | 2,464 | 2,517 | -4.3% | 3,568,600 | 4988億8975万 | -2.78% | 22.3 | 1.35 |