PBR
2018/08/24~2019/01/24
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 |
01/24 | 2,303 | 2,351 | 2,295 | 2,332 | -0.09% | 101,200 | 965億5473万 | +4.57% | 10.4 | 0.88 |
01/23 | 2,298 | 2,369 | 2,295 | 2,334 | -0.17% | 101,100 | 966億3754万 | +4.62% | 10.41 | 0.88 |
01/22 | 2,381 | 2,383 | 2,320 | 2,338 | -0.76% | 86,300 | 968億316万 | +4.84% | 10.43 | 0.88 |
01/21 | 2,345 | 2,377 | 2,331 | 2,356 | +2.66% | 133,400 | 975億4843万 | +5.6% | 10.51 | 0.89 |
01/18 | 2,296 | 2,302 | 2,263 | 2,295 | +0.75% | 137,100 | 950億2277万 | +2.78% | 10.23 | 0.87 |
01/17 | 2,258 | 2,293 | 2,252 | 2,278 | +1.47% | 135,500 | 943億1890万 | +1.83% | 10.16 | 0.86 |
01/16 | 2,291 | 2,307 | 2,233 | 2,245 | -1.97% | 127,300 | 929億5256万 | +0.09% | 10.01 | 0.85 |
01/15 | 2,250 | 2,294 | 2,240 | 2,290 | +0.7% | 87,400 | 948億1575万 | +1.69% | 10.21 | 0.86 |
01/11 | 2,268 | 2,280 | 2,230 | 2,274 | +1.43% | 133,800 | 941億5328万 | +0.53% | 10.14 | 0.86 |
01/10 | 2,231 | 2,249 | 2,200 | 2,242 | -0.22% | 123,000 | 928億2835万 | -1.32% | 10 | 0.85 |
01/09 | 2,195 | 2,263 | 2,194 | 2,247 | +3.74% | 232,800 | 930億3537万 | -1.58% | 10.02 | 0.85 |
01/08 | 2,152 | 2,183 | 2,113 | 2,166 | +1.79% | 135,800 | 896億8162万 | -5.58% | 9.66 | 0.82 |
01/07 | 2,142 | 2,167 | 2,128 | 2,128 | +3.65% | 173,900 | 881億826万 | -7.76% | 9.49 | 0.8 |
01/04 | 2,065 | 2,072 | 2,011 | 2,053 | -2.84% | 184,000 | 850億294万 | -11.51% | 9.15 | 0.78 |
2018 |
12/28 | 2,118 | 2,150 | 2,098 | 2,113 | -1.49% | 150,600 | 874億8720万 | -9.51% | 9.42 | 0.8 |
12/27 | 2,101 | 2,148 | 2,086 | 2,145 | +5.2% | 167,900 | 888億1213万 | -8.68% | 9.57 | 0.81 |
12/26 | 2,037 | 2,063 | 2,015 | 2,039 | +1.49% | 112,800 | 844億2328万 | -13.64% | 9.09 | 0.77 |
12/25 | 2,053 | 2,061 | 1,958 | 2,009 | -6.12% | 198,000 | 831億8116万 | -15.48% | 8.96 | 0.76 |
12/21 | 2,161 | 2,170 | 2,102 | 2,140 | -2.1% | 229,100 | 886億511万 | -10.72% | 9.54 | 0.81 |
12/20 | 2,211 | 2,247 | 2,177 | 2,186 | -3.02% | 138,400 | 905億971万 | -9.33% | 9.75 | 0.83 |
12/19 | 2,245 | 2,269 | 2,215 | 2,254 | +0.27% | 142,300 | 933億2520万 | -6.94% | 10.05 | 0.85 |
12/18 | 2,300 | 2,303 | 2,217 | 2,248 | -2.73% | 255,400 | 930億7677万 | -7.79% | 10.02 | 0.85 |
12/17 | 2,370 | 2,375 | 2,304 | 2,311 | -1.49% | 147,300 | 956億8524万 | -5.87% | 10.31 | 0.87 |
12/14 | 2,360 | 2,360 | 2,328 | 2,346 | -1.59% | 156,400 | 971億3439万 | -5.25% | 10.46 | 0.89 |
12/13 | 2,353 | 2,390 | 2,342 | 2,384 | +1.79% | 123,800 | 987億775万 | -4.49% | 10.63 | 0.9 |
12/12 | 2,368 | 2,410 | 2,328 | 2,342 | +1.04% | 138,600 | 969億6877万 | -6.8% | 10.44 | 0.88 |
12/11 | 2,400 | 2,413 | 2,299 | 2,318 | -2.4% | 199,200 | 959億7507万 | -8.52% | 10.34 | 0.88 |
12/10 | 2,373 | 2,389 | 2,349 | 2,375 | -0.67% | 115,500 | 983億3511万 | -6.86% | 10.59 | 0.9 |
12/07 | 2,406 | 2,424 | 2,367 | 2,391 | -0.29% | 90,600 | 989億9758万 | -6.78% | 10.66 | 0.9 |
12/06 | 2,425 | 2,439 | 2,365 | 2,398 | -1.24% | 181,500 | 992億8741万 | -6.95% | 10.69 | 0.91 |
12/05 | 2,435 | 2,466 | 2,413 | 2,428 | -1.5% | 213,400 | 1005億2954万 | -6.22% | 10.83 | 0.92 |
12/04 | 2,529 | 2,529 | 2,461 | 2,465 | -3.11% | 132,600 | 1020億6150万 | -5.16% | 10.99 | 0.93 |
12/03 | 2,534 | 2,568 | 2,522 | 2,544 | +0.95% | 123,300 | 1053億3243万 | -2.3% | 11.34 | 0.96 |
11/30 | 2,510 | 2,525 | 2,477 | 2,520 | +0.24% | 141,100 | 1043億3873万 | -3.41% | 11.24 | 0.95 |
11/29 | 2,523 | 2,542 | 2,500 | 2,514 | -0.28% | 190,100 | 1040億9031万 | -3.9% | 11.21 | 0.95 |
11/28 | 2,522 | 2,532 | 2,475 | 2,521 | +1.12% | 151,700 | 1043億8014万 | -4.11% | 11.24 | 0.95 |
11/27 | 2,456 | 2,497 | 2,445 | 2,493 | +1.59% | 106,200 | 1032億2082万 | -5.57% | 11.12 | 0.94 |
11/26 | 2,457 | 2,471 | 2,432 | 2,454 | +0.57% | 152,300 | 1016億605万 | -7.61% | 10.94 | 0.93 |
11/22 | 2,466 | 2,477 | 2,418 | 2,440 | -1.05% | 107,600 | 1010億2639万 | -8.68% | 10.88 | 0.92 |
11/21 | 2,406 | 2,466 | 2,402 | 2,466 | +1.07% | 171,000 | 1021億290万 | -8.36% | 11 | 0.93 |
11/20 | 2,441 | 2,455 | 2,430 | 2,440 | -0.25% | 225,900 | 1010億2639万 | -9.93% | 10.88 | 0.92 |
11/19 | 2,490 | 2,503 | 2,438 | 2,446 | -1.92% | 161,000 | 1012億7482万 | -10.34% | 10.91 | 0.92 |
11/16 | 2,524 | 2,563 | 2,486 | 2,494 | +0.2% | 248,100 | 1032億6222万 | -9.18% | 11.12 | 0.94 |
11/15 | 2,480 | 2,556 | 2,478 | 2,489 | +0.93% | 289,800 | 1030億5520万 | -9.98% | 11.1 | 0.94 |
11/14 | 2,500 | 2,570 | 2,370 | 2,466 | -6.94% | 611,800 | 1021億290万 | -11.39% | 11 | 0.93 |
11/13 | 2,626 | 2,663 | 2,606 | 2,650 | -0.97% | 186,400 | 1097億2129万 | -5.49% | 11.82 | 1 |
11/12 | 2,768 | 2,804 | 2,633 | 2,676 | -6.17% | 355,000 | 1107億9780万 | -5.04% | 11.93 | 1.01 |
11/09 | 2,848 | 2,877 | 2,841 | 2,852 | +0.85% | 135,700 | 1180億8495万 | +0.6% | 12.72 | 1.08 |
11/08 | 2,833 | 2,880 | 2,802 | 2,828 | +0.53% | 154,800 | 1170億9125万 | -0.63% | 12.61 | 1.07 |
11/07 | 2,824 | 2,850 | 2,794 | 2,813 | -1.57% | 227,300 | 1164億7018万 | -1.54% | 12.54 | 1.06 |
11/06 | 2,761 | 2,872 | 2,761 | 2,858 | +4.69% | 379,900 | 1183億3337万 | -0.45% | 12.74 | 1.08 |
11/05 | 2,754 | 2,788 | 2,726 | 2,730 | -0.51% | 193,100 | 1130億3363万 | -5.27% | 12.17 | 1.03 |
11/02 | 2,693 | 2,745 | 2,678 | 2,744 | +2.05% | 143,400 | 1136億1329万 | -5.41% | 12.24 | 1.04 |
11/01 | 2,664 | 2,706 | 2,639 | 2,689 | -0.7% | 102,100 | 1113億3605万 | -7.85% | 11.99 | 1.02 |
10/31 | 2,700 | 2,734 | 2,674 | 2,708 | +1.35% | 183,100 | 1121億2273万 | -7.86% | 12.08 | 1.02 |
10/30 | 2,600 | 2,680 | 2,572 | 2,672 | +2.77% | 345,800 | 1106億3218万 | -9.7% | 11.92 | 1.01 |
10/29 | 2,655 | 2,706 | 2,591 | 2,600 | -2.15% | 209,400 | 1076億5107万 | -12.72% | 11.59 | 0.98 |
10/26 | 2,692 | 2,716 | 2,620 | 2,657 | -1.63% | 209,000 | 1100億1112万 | -11.43% | 11.85 | 1 |
10/25 | 2,746 | 2,769 | 2,695 | 2,701 | -4.56% | 207,900 | 1118億3290万 | -10.53% | 12.04 | 1.02 |
10/24 | 2,829 | 2,837 | 2,791 | 2,830 | +1% | 137,500 | 1171億7405万 | -6.72% | 12.62 | 1.07 |
10/23 | 2,843 | 2,855 | 2,790 | 2,802 | -2.84% | 169,200 | 1160億1473万 | -7.92% | 12.49 | 1.06 |
10/22 | 2,856 | 2,914 | 2,845 | 2,884 | +0.87% | 206,100 | 1194億988万 | -5.41% | 12.86 | 1.09 |
10/19 | 2,861 | 2,878 | 2,846 | 2,859 | -1.79% | 182,400 | 1183億7478万 | -6.42% | 12.75 | 1.08 |
10/18 | 2,886 | 2,911 | 2,849 | 2,911 | -0.85% | 219,000 | 1205億2780万 | -4.84% | 12.98 | 1.1 |
10/17 | 2,931 | 2,965 | 2,911 | 2,936 | +0.65% | 165,900 | 1215億6291万 | -4.11% | 13.09 | 1.11 |
10/16 | 2,892 | 2,924 | 2,889 | 2,917 | +0.86% | 159,400 | 1207億7622万 | -4.74% | 13.01 | 1.1 |
10/15 | 2,919 | 2,937 | 2,892 | 2,892 | -2.26% | 100,100 | 1197億4112万 | -5.64% | 12.9 | 1.09 |
10/12 | 2,920 | 2,971 | 2,910 | 2,959 | +0.58% | 129,200 | 1225億1520万 | -3.74% | 13.2 | 1.12 |
10/11 | 2,930 | 2,958 | 2,903 | 2,942 | -1.93% | 237,700 | 1218億1133万 | -4.51% | 13.12 | 1.11 |
10/10 | 3,040 | 3,090 | 2,996 | 3,000 | 0% | 203,000 | 1242億1278万 | -2.85% | 13.38 | 1.13 |
10/09 | 3,070 | 3,090 | 2,995 | 3,000 | -3.07% | 173,100 | 1242億1278万 | -3.01% | 13.38 | 1.13 |
10/05 | 3,105 | 3,140 | 3,095 | 3,095 | -1.12% | 130,900 | 1281億4618万 | -0.03% | 13.8 | 1.17 |
10/04 | 3,115 | 3,150 | 3,100 | 3,130 | +1.13% | 173,500 | 1295億9533万 | +1.2% | 13.96 | 1.18 |
10/03 | 3,135 | 3,160 | 3,095 | 3,095 | -2.06% | 130,300 | 1281億4618万 | +0.29% | 13.8 | 1.17 |
10/02 | 3,155 | 3,200 | 3,140 | 3,160 | +0.64% | 135,900 | 1308億3746万 | +2.56% | 14.09 | 1.19 |
10/01 | 3,170 | 3,175 | 3,105 | 3,140 | -1.88% | 175,500 | 1300億937万 | +2.28% | 14 | 1.19 |
09/28 | 3,220 | 3,245 | 3,190 | 3,200 | +0.63% | 104,700 | 1324億9363万 | +4.64% | 14.27 | 1.21 |
09/27 | 3,185 | 3,220 | 3,175 | 3,180 | -0.93% | 109,100 | 1316億6554万 | +4.4% | 14.18 | 1.2 |
09/26 | 3,190 | 3,215 | 3,175 | 3,210 | +0.16% | 111,000 | 1329億767万 | +5.84% | 14.31 | 1.21 |
09/25 | 3,190 | 3,205 | 3,160 | 3,205 | +0.94% | 147,900 | 1327億65万 | +6.2% | 14.29 | 1.21 |
09/21 | 3,150 | 3,195 | 3,135 | 3,175 | +1.93% | 203,200 | 1314億5852万 | +5.66% | 14.16 | 1.2 |
09/20 | 3,130 | 3,135 | 3,055 | 3,115 | -0.48% | 178,800 | 1289億7427万 | +4.11% | 13.89 | 1.18 |
09/19 | 3,100 | 3,150 | 3,095 | 3,130 | +1.46% | 190,100 | 1295億9533万 | +5% | 13.96 | 1.18 |
09/18 | 3,090 | 3,095 | 3,050 | 3,085 | +1.15% | 159,200 | 1277億3214万 | +3.94% | 13.76 | 1.16 |
09/14 | 2,935 | 3,055 | 2,921 | 3,050 | +2.8% | 310,400 | 1262億8299万 | +3.18% | 13.6 | 1.15 |
09/13 | 3,000 | 3,005 | 2,916 | 2,967 | -1.59% | 233,800 | 1228億4644万 | +1.26% | 13.23 | 1.12 |
09/12 | 2,989 | 3,030 | 2,989 | 3,015 | +1.86% | 189,800 | 1248億3384万 | +3.68% | 13.44 | 1.14 |
09/11 | 2,954 | 2,977 | 2,941 | 2,960 | -0.77% | 134,600 | 1225億5661万 | +2.6% | 13.2 | 1.12 |
09/10 | 2,982 | 3,025 | 2,972 | 2,983 | +1.02% | 123,100 | 1235億891万 | +4.23% | 13.3 | 1.13 |
09/07 | 2,962 | 2,982 | 2,902 | 2,953 | -1.3% | 348,100 | 1222億6678万 | +4.05% | 13.17 | 1.12 |
09/06 | 3,095 | 3,095 | 2,970 | 2,992 | -4.1% | 479,200 | 1238億8154万 | +6.25% | 13.34 | 1.13 |
09/05 | 3,125 | 3,165 | 3,100 | 3,120 | -0.32% | 179,100 | 1291億8129万 | +11.67% | 13.91 | 1.18 |
09/04 | 3,105 | 3,160 | 3,075 | 3,130 | +0.48% | 163,500 | 1295億9533万 | +13.12% | 13.96 | 1.18 |
09/03 | 3,110 | 3,130 | 3,050 | 3,115 | +0.16% | 306,900 | 1289億7427万 | +13.69% | 13.89 | 1.18 |
08/31 | 3,100 | 3,150 | 3,070 | 3,110 | +0.65% | 190,000 | 1287億6725万 | +14.59% | 13.87 | 1.17 |
08/30 | 3,030 | 3,130 | 3,005 | 3,090 | +2.49% | 553,700 | 1279億3916万 | +15% | 13.78 | 1.17 |
08/29 | 2,992 | 3,025 | 2,984 | 3,015 | +1.79% | 152,000 | 1248億3384万 | +13.35% | 13.44 | 1.14 |
08/28 | 2,958 | 2,999 | 2,946 | 2,962 | +0.1% | 143,500 | 1226億3942万 | +12.45% | 13.21 | 1.12 |
08/27 | 2,913 | 3,000 | 2,895 | 2,959 | +2.71% | 276,300 | 1225億1520万 | +13.33% | 13.2 | 1.12 |
08/24 | 2,906 | 2,933 | 2,868 | 2,881 | +0.88% | 117,500 | 1192億8567万 | +11.36% | 12.85 | 1.09 |