PBR
2018/08/08~2019/01/07
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 |
01/07 | 2,202 | 2,249 | 2,192 | 2,198 | +1.48% | 20,200 | 322億5567万 | -9.02% | 3.45 | 0.98 |
01/04 | 2,174 | 2,179 | 2,126 | 2,166 | -1.59% | 28,900 | 317億8607万 | -10.9% | 3.4 | 0.97 |
2018 |
12/28 | 2,166 | 2,212 | 2,134 | 2,201 | +1.62% | 20,200 | 322億9970万 | -10.13% | 3.45 | 0.98 |
12/27 | 2,150 | 2,170 | 2,135 | 2,166 | +6.75% | 32,800 | 317億8607万 | -12.13% | 3.4 | 0.97 |
12/26 | 2,005 | 2,060 | 2,005 | 2,029 | +1.7% | 30,100 | 297億7559万 | -18.32% | 3.18 | 0.91 |
12/25 | 2,000 | 2,039 | 1,972 | 1,995 | -6.47% | 62,800 | 292億7664万 | -20.42% | 3.13 | 0.89 |
12/21 | 2,183 | 2,197 | 2,106 | 2,133 | -4.09% | 43,400 | 313億180万 | -15.69% | 3.35 | 0.95 |
12/20 | 2,332 | 2,336 | 2,186 | 2,224 | -6.08% | 53,800 | 326億3722万 | -12.75% | 3.49 | 0.99 |
12/19 | 2,366 | 2,373 | 2,325 | 2,368 | -0.25% | 40,800 | 347億5042万 | -7.68% | 3.72 | 1.06 |
12/18 | 2,451 | 2,451 | 2,366 | 2,374 | -3.61% | 45,000 | 348億3847万 | -7.88% | 3.72 | 1.06 |
12/17 | 2,433 | 2,469 | 2,433 | 2,463 | +0.16% | 12,900 | 361億4455万 | -4.79% | 3.86 | 1.1 |
12/14 | 2,533 | 2,535 | 2,454 | 2,459 | -2.5% | 22,300 | 360億8585万 | -5.06% | 3.86 | 1.1 |
12/13 | 2,510 | 2,534 | 2,485 | 2,522 | +1.12% | 18,800 | 370億1038万 | -2.78% | 3.96 | 1.13 |
12/12 | 2,442 | 2,516 | 2,442 | 2,494 | +2.51% | 29,200 | 365億9947万 | -3.93% | 3.91 | 1.11 |
12/11 | 2,491 | 2,493 | 2,410 | 2,433 | -2.72% | 39,000 | 357億430万 | -6.28% | 3.82 | 1.09 |
12/10 | 2,543 | 2,543 | 2,481 | 2,501 | -2.08% | 30,600 | 367億220万 | -3.81% | 3.92 | 1.12 |
12/07 | 2,592 | 2,618 | 2,551 | 2,554 | -1.31% | 33,700 | 374億7998万 | -1.69% | 4.01 | 1.14 |
12/06 | 2,670 | 2,677 | 2,568 | 2,588 | -3.72% | 40,500 | 379億7893万 | -1.03% | 4.06 | 1.16 |
12/05 | 2,684 | 2,731 | 2,671 | 2,688 | -1.68% | 32,100 | 394億4643万 | +2.21% | 4.22 | 1.2 |
12/04 | 2,698 | 2,784 | 2,650 | 2,734 | +1.52% | 59,300 | 401億2148万 | +3.76% | 4.29 | 1.22 |
12/03 | 2,647 | 2,696 | 2,597 | 2,693 | +1.78% | 56,800 | 395億1980万 | +1.97% | 4.23 | 1.2 |
11/30 | 2,599 | 2,660 | 2,556 | 2,646 | +2.44% | 54,900 | 388億3008万 | +0.27% | 4.15 | 1.18 |
11/29 | 2,607 | 2,615 | 2,560 | 2,583 | -0.88% | 31,600 | 379億555万 | -2.16% | 4.05 | 1.15 |
11/28 | 2,580 | 2,608 | 2,563 | 2,606 | +0.7% | 24,800 | 382億4308万 | -1.51% | 4.09 | 1.16 |
11/27 | 2,600 | 2,605 | 2,561 | 2,588 | +0.35% | 24,200 | 379億7893万 | -2.45% | 4.06 | 1.16 |
11/26 | 2,599 | 2,608 | 2,569 | 2,579 | -0.77% | 16,000 | 378億4685万 | -2.83% | 4.05 | 1.15 |
11/22 | 2,610 | 2,610 | 2,568 | 2,599 | -0.42% | 22,300 | 381億4035万 | -2.4% | 4.08 | 1.16 |
11/21 | 2,620 | 2,630 | 2,598 | 2,610 | -0.91% | 17,000 | 383億178万 | -2.25% | 4.1 | 1.17 |
11/20 | 2,580 | 2,639 | 2,562 | 2,634 | +1.31% | 32,200 | 386億5398万 | -1.68% | 4.13 | 1.18 |
11/19 | 2,557 | 2,600 | 2,519 | 2,600 | +1.29% | 37,800 | 381億5503万 | -3.13% | 4.08 | 1.16 |
11/16 | 2,635 | 2,635 | 2,556 | 2,567 | -1.72% | 39,100 | 376億7075万 | -4.61% | 4.03 | 1.15 |
11/15 | 2,588 | 2,638 | 2,587 | 2,612 | -0.8% | 53,600 | 383億3113万 | -3.3% | 4.1 | 1.17 |
11/14 | 2,644 | 2,657 | 2,603 | 2,633 | -1.09% | 49,800 | 386億3930万 | -2.84% | 4.13 | 1.18 |
11/13 | 2,591 | 2,662 | 2,560 | 2,662 | +1.68% | 72,900 | 390億6488万 | -2.2% | 4.18 | 1.19 |
11/12 | 2,560 | 2,662 | 2,508 | 2,618 | +2.31% | 166,900 | 384億1918万 | -4.17% | 4.11 | 1.17 |
11/09 | 2,540 | 2,565 | 2,523 | 2,559 | +0.24% | 47,300 | 375億5335万 | -6.78% | 4.02 | 1.14 |
11/08 | 2,575 | 2,589 | 2,539 | 2,553 | -0.12% | 102,300 | 374億6530万 | -7.57% | 4.01 | 1.14 |
11/07 | 2,535 | 2,599 | 2,510 | 2,556 | +1.63% | 158,800 | 375億933万 | -8.02% | 4.01 | 1.14 |
11/06 | 2,569 | 2,570 | 2,482 | 2,515 | -0.16% | 153,100 | 369億765万 | -10.18% | 3.95 | 1.12 |
11/05 | 2,483 | 2,565 | 2,465 | 2,519 | +2.27% | 357,900 | 369億6635万 | -10.77% | 3.95 | 1.12 |
11/02 | 2,563 | 2,595 | 2,463 | 2,463 | -16.87% | 870,100 | 361億4455万 | -13.49% | 3.86 | 1.1 |
11/01 | 2,980 | 3,000 | 2,945 | 2,963 | -0.1% | 32,000 | 434億8206万 | +3.13% | 4.65 | 1.32 |
10/31 | 2,888 | 2,989 | 2,872 | 2,966 | +4.84% | 53,700 | 435億2608万 | +2.99% | 4.65 | 1.32 |
10/30 | 2,780 | 2,889 | 2,720 | 2,829 | -1.91% | 75,100 | 415億1560万 | -2.18% | 4.44 | 1.26 |
10/29 | 2,702 | 2,894 | 2,702 | 2,884 | +9.62% | 145,400 | 423億2273万 | -0.86% | 4.53 | 1.29 |
10/26 | 2,702 | 2,702 | 2,580 | 2,631 | -1.79% | 51,900 | 386億995万 | -9.84% | 4.13 | 1.17 |
10/25 | 2,715 | 2,715 | 2,650 | 2,679 | -1.54% | 44,400 | 393億1435万 | -8.66% | 4.2 | 1.2 |
10/24 | 2,800 | 2,804 | 2,701 | 2,721 | -2.37% | 59,100 | 399億3070万 | -7.57% | 4.27 | 1.21 |
10/23 | 2,750 | 2,799 | 2,711 | 2,787 | +7.15% | 182,900 | 408億9925万 | -5.53% | 4.37 | 1.24 |
10/22 | 2,706 | 2,728 | 2,558 | 2,601 | -7.31% | 220,700 | 381億6970万 | -11.92% | 4.08 | 1.16 |
10/19 | 2,751 | 2,825 | 2,741 | 2,806 | +0.65% | 15,100 | 411億7808万 | -5.39% | 4.4 | 1.25 |
10/18 | 2,824 | 2,840 | 2,786 | 2,788 | -1.27% | 8,400 | 409億1393万 | -6.13% | 4.37 | 1.24 |
10/17 | 2,796 | 2,840 | 2,796 | 2,824 | +1.95% | 9,100 | 414億4223万 | -5.01% | 4.43 | 1.26 |
10/16 | 2,773 | 2,807 | 2,755 | 2,770 | -0.11% | 14,200 | 406億4978万 | -6.89% | 4.35 | 1.24 |
10/15 | 2,811 | 2,827 | 2,770 | 2,773 | -1% | 19,900 | 406億9380万 | -6.98% | 4.35 | 1.24 |
10/12 | 2,841 | 2,850 | 2,800 | 2,801 | -1.55% | 22,800 | 411億470万 | -6.2% | 4.39 | 1.25 |
10/11 | 2,860 | 2,897 | 2,826 | 2,845 | -3.53% | 27,600 | 417億5040万 | -4.88% | 4.46 | 1.27 |
10/10 | 2,897 | 2,966 | 2,871 | 2,949 | +1.41% | 21,200 | 432億7661万 | -1.4% | 4.63 | 1.32 |
10/09 | 2,932 | 2,936 | 2,884 | 2,908 | -0.89% | 11,900 | 426億7493万 | -2.68% | 4.56 | 1.3 |
10/05 | 2,996 | 3,000 | 2,918 | 2,934 | -2.04% | 12,000 | 430億5648万 | -1.77% | 4.6 | 1.31 |
10/04 | 2,968 | 3,035 | 2,968 | 2,995 | +0.91% | 11,500 | 439億5166万 | +0.34% | 4.7 | 1.34 |
10/03 | 3,085 | 3,085 | 2,966 | 2,968 | -3.79% | 16,400 | 435億5543万 | -0.37% | 4.66 | 1.33 |
10/02 | 3,105 | 3,135 | 3,075 | 3,085 | +0.16% | 9,800 | 452億7241万 | +3.73% | 4.84 | 1.38 |
10/01 | 3,130 | 3,130 | 3,060 | 3,080 | -1.6% | 11,800 | 451億9903万 | +4.02% | 4.83 | 1.38 |
10/01 | 株式併合 10→1 |
09/28 | 3,105 | 3,150 | 3,080 | 3,130 | +0.81% | 22,000 | 459億3278万 | +6.17% | 4.91 | 1.4 |
09/27 | 3,130 | 3,140 | 3,085 | 3,105 | -1.11% | 26,900 | 455億6591万 | +5.79% | 4.87 | 1.39 |
09/26 | 3,220 | 3,295 | 3,115 | 3,140 | -3.68% | 35,000 | 460億7953万 | +7.46% | 4.93 | 1.4 |
09/25 | 3,240 | 3,280 | 3,200 | 3,260 | +0.31% | 52,700 | 478億4054万 | +12.1% | 5.12 | 1.46 |
09/21 | 3,150 | 3,270 | 3,130 | 3,250 | +3.83% | 107,900 | 476億9379万 | +12.3% | 5.1 | 1.45 |
09/20 | 3,010 | 3,150 | 3,000 | 3,130 | +4.33% | 76,500 | 459億3279万 | +8.76% | 4.91 | 1.4 |
09/19 | 2,960 | 3,000 | 2,960 | 3,000 | +1.69% | 29,900 | 440億2503万 | +4.53% | 4.71 | 1.34 |
09/18 | 2,860 | 2,950 | 2,860 | 2,950 | +3.15% | 33,600 | 432億9128万 | +2.86% | 4.63 | 1.32 |
09/14 | 2,890 | 2,910 | 2,860 | 2,860 | -0.35% | 32,300 | 419億7053万 | 0% | 4.49 | 1.28 |
09/13 | 2,910 | 2,940 | 2,850 | 2,870 | -2.05% | 27,400 | 421億1728万 | +0.35% | 4.5 | 1.28 |
09/12 | 2,880 | 2,950 | 2,880 | 2,930 | +0.69% | 41,200 | 429億9778万 | +2.45% | 4.6 | 1.31 |
09/11 | 2,880 | 2,930 | 2,860 | 2,910 | +1.39% | 22,500 | 427億428万 | +1.75% | 4.57 | 1.3 |
09/10 | 2,850 | 2,880 | 2,850 | 2,870 | 0% | 21,700 | 421億1728万 | +0.31% | 4.5 | 1.28 |
09/07 | 2,870 | 2,890 | 2,860 | 2,870 | -1.37% | 23,200 | 421億1728万 | +0.31% | 4.5 | 1.28 |
09/06 | 2,890 | 2,930 | 2,870 | 2,910 | 0% | 35,300 | 427億428万 | +1.61% | 4.57 | 1.3 |
09/05 | 2,920 | 2,930 | 2,890 | 2,910 | -0.34% | 27,100 | 427億428万 | +1.5% | 4.57 | 1.3 |
09/04 | 2,850 | 2,930 | 2,830 | 2,920 | +2.82% | 30,200 | 428億5103万 | +1.67% | 4.58 | 1.3 |
09/03 | 2,890 | 2,890 | 2,820 | 2,840 | -1.05% | 20,200 | 416億7703万 | -1.25% | 4.46 | 1.27 |
08/31 | 2,890 | 2,910 | 2,870 | 2,870 | -0.69% | 21,400 | 421億1728万 | -0.49% | 4.5 | 1.28 |
08/30 | 2,930 | 2,930 | 2,880 | 2,890 | 0% | 29,200 | 424億1078万 | 0% | 4.54 | 1.29 |
08/29 | 2,830 | 2,910 | 2,830 | 2,890 | +2.12% | 32,500 | 424億1078万 | -0.24% | 4.54 | 1.29 |
08/28 | 2,850 | 2,870 | 2,820 | 2,830 | -0.35% | 20,400 | 415億3028万 | -2.45% | 4.44 | 1.26 |
08/27 | 2,790 | 2,850 | 2,790 | 2,840 | +2.53% | 22,300 | 416億7703万 | -2% | 4.46 | 1.27 |
08/24 | 2,780 | 2,790 | 2,750 | 2,770 | +0.36% | 30,900 | 406億4978万 | -4.25% | 4.35 | 1.24 |
08/23 | 2,800 | 2,820 | 2,760 | 2,760 | -1.43% | 25,500 | 405億303万 | -4.5% | 4.33 | 1.23 |
08/22 | 2,770 | 2,820 | 2,770 | 2,800 | +0.72% | 20,700 | 410億9003万 | -3.08% | 4.39 | 1.25 |
08/21 | 2,790 | 2,800 | 2,760 | 2,780 | -0.71% | 22,600 | 407億9653万 | -3.67% | 4.36 | 1.24 |
08/20 | 2,880 | 2,880 | 2,800 | 2,800 | -3.11% | 23,100 | 410億9003万 | -2.85% | 4.39 | 1.25 |
08/17 | 2,880 | 2,930 | 2,870 | 2,890 | +1.05% | 28,700 | 424億1078万 | +0.49% | 4.54 | 1.29 |
08/16 | 2,880 | 2,900 | 2,850 | 2,860 | -2.39% | 25,200 | 419億7053万 | -0.24% | 4.49 | 1.28 |
08/15 | 2,940 | 2,940 | 2,890 | 2,930 | -0.34% | 25,200 | 429億9778万 | +2.52% | 4.6 | 1.31 |
08/14 | 2,760 | 2,940 | 2,760 | 2,940 | +6.14% | 35,800 | 431億4453万 | +3.23% | 4.61 | 1.31 |
08/13 | 2,800 | 2,820 | 2,760 | 2,770 | -2.81% | 25,800 | 406億4978万 | -2.36% | 4.35 | 1.24 |
08/10 | 2,870 | 2,880 | 2,850 | 2,850 | -1.04% | 17,800 | 418億2378万 | +0.67% | 4.47 | 1.27 |
08/09 | 2,900 | 2,910 | 2,880 | 2,880 | -1.37% | 16,100 | 422億6403万 | +2.13% | 4.52 | 1.29 |
08/08 | 2,930 | 2,970 | 2,920 | 2,920 | -0.34% | 13,900 | 428億5103万 | +3.88% | 4.58 | 1.3 |