PBR
2018/10/18~2019/03/29
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 |
03/29 | 2,025 | 2,030 | 2,017 | 2,030 | +0.74% | 800 | 713億9723万 | -4.25% | 8.51 | 0.34 |
03/28 | 2,015 | 2,015 | 2,015 | 2,015 | +0.75% | 100 | 708億6966万 | -5.27% | 8.45 | 0.34 |
03/27 | 2,000 | 2,000 | 2,000 | 2,000 | -2.49% | 200 | 703億4210万 | -6.32% | 8.39 | 0.34 |
03/26 | 2,080 | 2,080 | 2,050 | 2,051 | -2.33% | 1,000 | 721億3582万 | -4.29% | 8.6 | 0.35 |
03/25 | 2,030 | 2,100 | 2,030 | 2,100 | +1.69% | 3,600 | 738億5920万 | -2.33% | 8.81 | 0.35 |
03/22 | 2,017 | 2,071 | 2,017 | 2,065 | +1.72% | 3,300 | 726億2822万 | -4.31% | 8.66 | 0.35 |
03/20 | 2,060 | 2,060 | 2,017 | 2,030 | -1.46% | 4,900 | 713億9723万 | -6.45% | 8.51 | 0.34 |
03/19 | 2,060 | 2,060 | 2,060 | 2,060 | +2.23% | 200 | 724億5236万 | -5.63% | 8.64 | 0.35 |
03/15 | 2,006 | 2,015 | 2,006 | 2,015 | +0.7% | 600 | 708億6966万 | -8.2% | 8.45 | 0.34 |
03/14 | 2,071 | 2,071 | 1,971 | 2,001 | -3.38% | 3,800 | 703億7727万 | -9.38% | 8.39 | 0.34 |
03/13 | 2,071 | 2,071 | 2,071 | 2,071 | +2.47% | 2,000 | 728億3924万 | -6.8% | 8.68 | 0.35 |
03/12 | 2,021 | 2,035 | 2,021 | 2,021 | -2.41% | 1,300 | 710億8069万 | -9.49% | 8.47 | 0.34 |
03/08 | 2,050 | 2,071 | 2,050 | 2,071 | -5.86% | 2,600 | 728億3924万 | -7.87% | 8.68 | 0.35 |
03/07 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,100 | 773億7631万 | -2.65% | 9.22 | 0.37 |
03/06 | 2,200 | 2,200 | 2,200 | 2,200 | -0.9% | 1,100 | 773億7631万 | -2.96% | 9.22 | 0.37 |
03/05 | 2,190 | 2,220 | 2,150 | 2,220 | 0% | 800 | 780億7973万 | -2.33% | 9.31 | 0.37 |
03/04 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 12,100 | 780億7973万 | -2.5% | 9.31 | 0.37 |
03/01 | 2,210 | 2,220 | 2,210 | 2,220 | -0.36% | 500 | 780億7973万 | -2.97% | 9.31 | 0.37 |
02/28 | 2,229 | 2,229 | 2,200 | 2,228 | +1.27% | 2,700 | 783億6110万 | -2.75% | 9.34 | 0.37 |
02/27 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 773億7631万 | -4.26% | 9.22 | 0.37 |
02/26 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 700 | 773億7631万 | -4.6% | 9.22 | 0.37 |
02/25 | 2,150 | 2,200 | 2,150 | 2,200 | +0.87% | 300 | 773億7631万 | -4.93% | 9.22 | 0.37 |
02/22 | 2,200 | 2,200 | 2,181 | 2,181 | -0.86% | 1,100 | 767億806万 | -6.07% | 9.14 | 0.37 |
02/21 | 2,201 | 2,201 | 2,200 | 2,200 | -0.05% | 500 | 773億7631万 | -5.62% | 9.22 | 0.37 |
02/20 | 2,200 | 2,216 | 2,200 | 2,201 | 0% | 1,000 | 774億1148万 | -5.82% | 9.23 | 0.37 |
02/19 | 2,230 | 2,230 | 2,201 | 2,201 | -1.3% | 3,400 | 774億1148万 | -6.14% | 9.23 | 0.37 |
02/18 | 2,200 | 2,230 | 2,200 | 2,230 | +1.36% | 4,500 | 784億3144万 | -5.23% | 9.35 | 0.38 |
02/15 | 2,221 | 2,221 | 2,200 | 2,200 | -0.95% | 2,800 | 773億7631万 | -6.74% | 9.22 | 0.37 |
02/14 | 2,212 | 2,231 | 2,212 | 2,221 | -3.43% | 3,200 | 781億1490万 | -6.17% | 9.31 | 0.37 |
02/12 | 2,210 | 2,300 | 2,210 | 2,300 | -2.54% | 2,200 | 808億9341万 | -3.12% | 9.64 | 0.39 |
02/06 | 2,380 | 2,380 | 2,360 | 2,360 | 0% | 2,000 | 830億368万 | -0.76% | 9.9 | 0.4 |
02/05 | 2,350 | 2,360 | 2,350 | 2,360 | +0.43% | 2,600 | 830億368万 | -0.25% | 9.9 | 0.4 |
02/04 | 2,345 | 2,350 | 2,345 | 2,350 | +0.21% | 8,900 | 826億5196万 | -0.59% | 9.85 | 0.4 |
02/01 | 2,350 | 2,350 | 2,320 | 2,345 | -0.21% | 3,000 | 824億7611万 | -0.89% | 9.83 | 0.39 |
01/31 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 300 | 826億5196万 | -0.93% | 9.85 | 0.4 |
01/30 | 2,390 | 2,390 | 2,350 | 2,350 | -1.67% | 900 | 826億5196万 | -1.22% | 9.85 | 0.4 |
01/29 | 2,390 | 2,390 | 2,390 | 2,390 | +0.21% | 200 | 840億5881万 | +0.21% | 10.02 | 0.4 |
01/28 | 2,383 | 2,385 | 2,383 | 2,385 | +1.06% | 500 | 838億8295万 | -0.17% | 10 | 0.4 |
01/25 | 2,350 | 2,360 | 2,350 | 2,360 | +0.43% | 1,000 | 830億368万 | -1.54% | 9.9 | 0.4 |
01/24 | 2,350 | 2,350 | 2,350 | 2,350 | +0.86% | 200 | 826億5196万 | -2.21% | 9.85 | 0.4 |
01/23 | 2,330 | 2,330 | 2,330 | 2,330 | -6.05% | 500 | 819億4854万 | -3.24% | 9.77 | 0.39 |
01/22 | 2,405 | 2,485 | 2,405 | 2,480 | +7.31% | 600 | 872億2420万 | +2.56% | 10.4 | 0.42 |
01/21 | 2,310 | 2,311 | 2,310 | 2,311 | -3.71% | 800 | 812億8029万 | -4.7% | 9.69 | 0.39 |
01/18 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 3,700 | 844億1052万 | -1.48% | 10.06 | 0.4 |
01/16 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 3,400 | 844億1052万 | -1.84% | 10.06 | 0.4 |
01/15 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 6,000 | 844億1052万 | -2.2% | 10.06 | 0.4 |
01/11 | 2,399 | 2,400 | 2,399 | 2,400 | +0.04% | 18,200 | 844億1052万 | -2.6% | 10.06 | 0.4 |
01/10 | 2,400 | 2,400 | 2,388 | 2,399 | +2.09% | 700 | 843億7535万 | -2.99% | 10.06 | 0.4 |
01/09 | 2,399 | 2,400 | 2,350 | 2,350 | -2.04% | 700 | 826億5196万 | -5.36% | 9.85 | 0.4 |
01/08 | 2,215 | 2,399 | 2,215 | 2,399 | -0.25% | 500 | 843億7535万 | -3.85% | 10.06 | 0.4 |
01/07 | 2,405 | 2,405 | 2,405 | 2,405 | +0.63% | 100 | 845億8637万 | -3.99% | 10.08 | 0.4 |
01/04 | 2,390 | 2,390 | 2,390 | 2,390 | -0.21% | 20,000 | 840億5881万 | -4.97% | 10.02 | 0.4 |
2018 |
12/28 | 2,300 | 2,400 | 2,300 | 2,395 | +0.21% | 1,400 | 842億3466万 | -5.19% | 10.04 | 0.4 |
12/27 | 2,390 | 2,390 | 2,390 | 2,390 | -0.42% | 100 | 840億5881万 | -5.79% | 10.02 | 0.4 |
12/26 | 2,200 | 2,400 | 2,200 | 2,400 | +17.02% | 700 | 844億1052万 | -5.81% | 10.06 | 0.4 |
12/25 | 1,970 | 2,100 | 1,970 | 2,051 | -11.59% | 5,100 | 721億3582万 | -19.82% | 8.6 | 0.35 |
12/21 | 2,335 | 2,360 | 2,320 | 2,320 | -2.93% | 2,700 | 815億9683万 | -10.18% | 9.73 | 0.39 |
12/20 | 2,432 | 2,432 | 2,385 | 2,390 | -4.4% | 900 | 840億5881万 | -8.01% | 10.02 | 0.4 |
12/19 | 2,494 | 2,500 | 2,494 | 2,500 | -1.57% | 7,700 | 879億2762万 | -4.18% | 10.48 | 0.42 |
12/18 | 2,540 | 2,540 | 2,540 | 2,540 | +2.01% | 100 | 893億3446万 | -2.94% | 10.65 | 0.43 |
12/17 | 2,490 | 2,490 | 2,490 | 2,490 | -0.4% | 100 | 875億7591万 | -5.07% | 10.44 | 0.42 |
12/14 | 2,530 | 2,530 | 2,500 | 2,500 | -2.91% | 200 | 879億2762万 | -4.94% | 10.48 | 0.42 |
12/13 | 2,500 | 2,575 | 2,485 | 2,575 | +3% | 7,300 | 905億6545万 | -2.31% | 10.8 | 0.43 |
12/12 | 2,499 | 2,500 | 2,499 | 2,500 | +1.01% | 2,900 | 879億2762万 | -5.27% | 10.48 | 0.42 |
12/11 | 2,600 | 2,600 | 2,450 | 2,475 | -4.73% | 9,800 | 870億4835万 | -6.39% | 10.38 | 0.42 |
12/10 | 2,598 | 2,598 | 2,598 | 2,598 | -1.59% | 400 | 913億7439万 | -1.96% | 10.89 | 0.44 |
12/07 | 2,600 | 2,640 | 2,590 | 2,640 | +1.93% | 2,200 | 928億5157万 | -0.41% | 11.07 | 0.44 |
12/06 | 2,585 | 2,595 | 2,585 | 2,590 | -1.15% | 500 | 910億9302万 | -2.23% | 10.86 | 0.44 |
12/05 | 2,581 | 2,620 | 2,581 | 2,620 | -0.76% | 1,300 | 921億4815万 | -1.13% | 10.99 | 0.44 |
12/04 | 2,640 | 2,640 | 2,640 | 2,640 | 0% | 10,000 | 928億5157万 | -0.38% | 11.07 | 0.44 |
12/03 | 2,590 | 2,640 | 2,590 | 2,640 | 0% | 1,100 | 928億5157万 | -0.34% | 11.07 | 0.44 |
11/29 | 2,640 | 2,641 | 2,622 | 2,640 | 0% | 1,800 | 928億5157万 | -0.34% | 11.07 | 0.44 |
11/28 | 2,600 | 2,640 | 2,600 | 2,640 | -0.19% | 2,100 | 928億5157万 | -0.38% | 11.07 | 0.44 |
11/27 | 2,645 | 2,645 | 2,645 | 2,645 | -0.19% | 200 | 930億2742万 | -0.26% | 11.09 | 0.44 |
11/26 | 2,650 | 2,650 | 2,650 | 2,650 | -0.56% | 400 | 932億328万 | -0.19% | 11.11 | 0.45 |
11/22 | 2,662 | 2,665 | 2,600 | 2,665 | +0.11% | 4,100 | 937億3085万 | +0.23% | 11.17 | 0.45 |
11/21 | 2,661 | 2,662 | 2,618 | 2,662 | +0.04% | 7,600 | 936億2533万 | +0.08% | 11.16 | 0.45 |
11/20 | 2,661 | 2,661 | 2,661 | 2,661 | 0% | 1,000 | 935億9016万 | -0.04% | 11.16 | 0.45 |
11/19 | 2,661 | 2,661 | 2,661 | 2,661 | +0.23% | 200 | 935億9016万 | -0.11% | 11.16 | 0.45 |
11/16 | 2,671 | 2,671 | 2,655 | 2,655 | -0.93% | 1,000 | 933億7914万 | -0.45% | 11.13 | 0.45 |
11/15 | 2,700 | 2,700 | 2,680 | 2,680 | -0.74% | 400 | 942億5841万 | +0.34% | 11.24 | 0.45 |
11/14 | 2,657 | 2,700 | 2,657 | 2,700 | +1.66% | 2,800 | 949億6183万 | +0.97% | 11.32 | 0.45 |
11/13 | 2,656 | 2,656 | 2,656 | 2,656 | -1.26% | 1,700 | 934億1431万 | -0.75% | 11.14 | 0.45 |
11/09 | 2,690 | 2,690 | 2,690 | 2,690 | -0.19% | 1,000 | 946億1012万 | +0.3% | 11.28 | 0.45 |
11/08 | 2,695 | 2,750 | 2,695 | 2,695 | +0.56% | 10,900 | 947億8598万 | +0.45% | 11.3 | 0.45 |
11/07 | 2,655 | 2,680 | 2,650 | 2,680 | +1.13% | 1,800 | 942億5841万 | -0.11% | 11.24 | 0.45 |
11/06 | 2,660 | 2,660 | 2,650 | 2,650 | +0.61% | 400 | 932億328万 | -1.27% | 11.11 | 0.45 |
11/05 | 2,634 | 2,634 | 2,634 | 2,634 | +0.08% | 600 | 926億4054万 | -1.9% | 11.04 | 0.44 |
11/02 | 2,633 | 2,650 | 2,632 | 2,632 | 0% | 4,200 | 925億7020万 | -2.12% | 11.04 | 0.44 |
11/01 | 2,639 | 2,639 | 2,630 | 2,632 | +0.65% | 1,200 | 925億7020万 | -2.19% | 11.04 | 0.44 |
10/31 | 2,610 | 2,615 | 2,610 | 2,615 | +0.58% | 600 | 919億7229万 | -2.86% | 10.96 | 0.44 |
10/30 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 2,800 | 914億4473万 | -3.38% | 10.9 | 0.44 |
10/29 | 2,600 | 2,600 | 2,600 | 2,600 | -0.65% | 400 | 914億4473万 | -3.45% | 10.9 | 0.44 |
10/26 | 2,632 | 2,632 | 2,617 | 2,617 | -0.49% | 1,600 | 920億4264万 | -2.89% | 10.97 | 0.44 |
10/25 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 100 | 924億9986万 | -2.41% | 11.03 | 0.44 |
10/24 | 2,630 | 2,630 | 2,630 | 2,630 | -1.5% | 200 | 924億9986万 | -2.41% | 11.03 | 0.44 |
10/23 | 2,687 | 2,687 | 2,670 | 2,670 | -1.11% | 1,400 | 939億670万 | -0.96% | 11.2 | 0.45 |
10/22 | 2,707 | 2,707 | 2,690 | 2,700 | -0.18% | 9,100 | 949億6183万 | 0% | 11.32 | 0.45 |
10/19 | 2,745 | 2,745 | 2,700 | 2,705 | -1.46% | 7,700 | 951億3769万 | +0.15% | 11.34 | 0.46 |
10/18 | 2,745 | 2,745 | 2,745 | 2,745 | +1.55% | 200 | 965億4453万 | +1.48% | 11.51 | 0.46 |