PBR
2018/09/19~2019/03/29
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 | 2,050 | 2,050 | 2,010 | 2,010 | +0.5% | 200 | 125億6053万 | -0.15% | 14.58 | 0.33 |
03/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 124億9804万 | -0.79% | 14.51 | 0.33 |
03/27 | 2,019 | 2,019 | 2,000 | 2,000 | -6.54% | 1,100 | 124億9804万 | -0.79% | 14.51 | 0.33 |
03/26 | 2,020 | 2,140 | 2,020 | 2,140 | 0% | 2,000 | 133億7290万 | +6.26% | 15.52 | 0.35 |
03/25 | 2,030 | 2,140 | 1,940 | 2,140 | +9.74% | 1,000 | 133億7290万 | +6.68% | 15.52 | 0.35 |
03/22 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 1,100 | 121億8558万 | -2.5% | 14.15 | 0.32 |
03/19 | 1,990 | 2,000 | 1,970 | 1,970 | +1.03% | 800 | 123億1056万 | -1.5% | 14.29 | 0.32 |
03/18 | 1,968 | 1,986 | 1,931 | 1,950 | +1.04% | 800 | 121億8558万 | -2.45% | 14.15 | 0.32 |
03/15 | 1,970 | 1,999 | 1,921 | 1,930 | -2.03% | 2,400 | 120億6060万 | -3.55% | 14 | 0.32 |
03/14 | 1,960 | 1,970 | 1,960 | 1,970 | -1.5% | 1,300 | 123億1056万 | -1.6% | 14.29 | 0.32 |
03/12 | 2,050 | 2,050 | 1,989 | 2,000 | -4.72% | 300 | 124億9804万 | -0.2% | 14.51 | 0.33 |
03/05 | 2,010 | 2,099 | 2,010 | 2,099 | +2.39% | 700 | 131億1669万 | +4.85% | 15.23 | 0.34 |
03/04 | 2,050 | 2,050 | 2,050 | 2,050 | +0.94% | 2,400 | 128億1049万 | +2.55% | 14.87 | 0.33 |
03/01 | 2,050 | 2,050 | 2,031 | 2,031 | -0.83% | 500 | 126億9175万 | +1.7% | 14.73 | 0.33 |
02/28 | 2,048 | 2,048 | 2,048 | 2,048 | 0% | 100 | 127億9799万 | +2.61% | 14.86 | 0.33 |
02/27 | 2,048 | 2,048 | 2,048 | 2,048 | +3.17% | 100 | 127億9799万 | +2.71% | 14.86 | 0.33 |
02/25 | 1,985 | 1,985 | 1,982 | 1,985 | +0.51% | 600 | 124億430万 | -0.6% | 14.4 | 0.32 |
02/22 | 2,000 | 2,000 | 1,970 | 1,975 | +0.66% | 1,200 | 123億4181万 | -1.1% | 14.33 | 0.32 |
02/20 | 2,000 | 2,000 | 1,962 | 1,962 | -1.85% | 1,100 | 122億6057万 | -1.6% | 14.23 | 0.32 |
02/19 | 2,000 | 2,049 | 1,995 | 1,999 | -2.49% | 800 | 124億9179万 | +0.25% | 14.5 | 0.33 |
02/18 | 2,045 | 2,050 | 2,003 | 2,050 | 0% | 500 | 128億1049万 | +2.96% | 14.87 | 0.33 |
02/15 | 2,000 | 2,050 | 2,000 | 2,050 | +2.76% | 500 | 128億1049万 | +3.27% | 14.87 | 0.33 |
02/13 | 1,950 | 1,995 | 1,950 | 1,995 | +1.68% | 1,800 | 124億6679万 | +0.66% | 14.47 | 0.33 |
02/08 | 2,000 | 2,000 | 1,962 | 1,962 | -2.39% | 300 | 122億6057万 | -1.11% | 14.23 | 0.32 |
02/05 | 2,010 | 2,010 | 2,010 | 2,010 | -3.37% | 200 | 125億6053万 | +1.21% | 14.58 | 0.33 |
02/04 | 2,080 | 2,080 | 2,080 | 2,080 | +4.26% | 1,500 | 129億9796万 | +4.73% | 15.09 | 0.34 |
02/01 | 1,991 | 1,995 | 1,991 | 1,995 | +2.31% | 300 | 124億6679万 | +0.76% | 14.47 | 0.33 |
01/31 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 121億8558万 | -1.52% | 14.15 | 0.32 |
01/29 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 1,200 | 121億8558万 | -1.61% | 14.15 | 0.32 |
01/28 | 2,000 | 2,000 | 2,000 | 2,000 | +2.83% | 2,000 | 124億9804万 | +0.65% | 14.51 | 0.33 |
01/23 | 1,945 | 1,945 | 1,945 | 1,945 | 0% | 800 | 121億5434万 | -2.16% | 14.11 | 0.32 |
01/21 | 1,965 | 1,965 | 1,945 | 1,945 | -2.26% | 200 | 121億5434万 | -2.31% | 14.11 | 0.32 |
01/18 | 1,960 | 1,990 | 1,960 | 1,990 | +1.02% | 1,500 | 124億3554万 | -0.25% | 14.44 | 0.32 |
01/17 | 1,999 | 2,000 | 1,965 | 1,970 | -1.5% | 1,600 | 123億1056万 | -1.35% | 14.29 | 0.32 |
01/16 | 1,999 | 2,000 | 1,999 | 2,000 | +1.68% | 600 | 124億9804万 | -0.1% | 14.51 | 0.33 |
01/15 | 2,017 | 2,017 | 1,967 | 1,967 | -2.62% | 500 | 122億9182万 | -1.8% | 14.27 | 0.32 |
01/11 | 2,020 | 2,020 | 2,020 | 2,020 | +1% | 100 | 126億2302万 | +0.75% | 14.65 | 0.33 |
01/10 | 2,020 | 2,060 | 2,000 | 2,000 | 0% | 600 | 124億9804万 | -0.25% | 14.51 | 0.33 |
01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 124億9804万 | -0.3% | 14.51 | 0.33 |
01/08 | 2,090 | 2,090 | 2,000 | 2,000 | -5.44% | 700 | 124億9804万 | -0.35% | 14.51 | 0.33 |
01/07 | 2,115 | 2,115 | 2,115 | 2,115 | +6.5% | 1,400 | 132億1667万 | +5.28% | 15.34 | 0.35 |
01/04 | 1,980 | 1,986 | 1,980 | 1,986 | +3.38% | 200 | 124億1055万 | -1.05% | 14.41 | 0.32 |
2018 |
12/26 | 1,930 | 1,930 | 1,921 | 1,921 | -1.44% | 200 | 120億436万 | -4.33% | 13.93 | 0.31 |
12/25 | 1,950 | 1,950 | 1,949 | 1,949 | +0.98% | 200 | 121億7933万 | -3.18% | 14.14 | 0.32 |
12/21 | 1,901 | 1,930 | 1,863 | 1,930 | +1.63% | 1,300 | 120億6060万 | -4.27% | 14 | 0.32 |
12/20 | 1,900 | 1,900 | 1,899 | 1,899 | -4.09% | 800 | 118億6688万 | -5.99% | 13.78 | 0.31 |
12/19 | 1,980 | 1,980 | 1,980 | 1,980 | -2.94% | 500 | 123億7305万 | -2.27% | 14.36 | 0.32 |
12/18 | 2,018 | 2,040 | 2,018 | 2,040 | +1.09% | 1,300 | 127億4800万 | +0.49% | 14.8 | 0.33 |
12/17 | 2,010 | 2,018 | 2,010 | 2,018 | +0.95% | 1,300 | 126億1052万 | -0.59% | 14.64 | 0.33 |
12/14 | 2,000 | 2,000 | 1,951 | 1,999 | +3.31% | 1,400 | 124億9179万 | -1.62% | 14.5 | 0.33 |
12/13 | 1,950 | 1,975 | 1,935 | 1,935 | -3.25% | 2,100 | 120億9185万 | -4.82% | 14.04 | 0.32 |
12/12 | 2,000 | 2,000 | 1,985 | 2,000 | 0% | 1,500 | 124億9804万 | -1.82% | 14.51 | 0.33 |
12/11 | 2,010 | 2,010 | 2,000 | 2,000 | -2.91% | 700 | 124億9804万 | -1.91% | 14.51 | 0.33 |
12/07 | 2,043 | 2,060 | 2,022 | 2,060 | +1.93% | 3,000 | 128億7298万 | +0.93% | 14.94 | 0.34 |
12/06 | 2,042 | 2,042 | 2,021 | 2,021 | -1.03% | 1,800 | 126億2926万 | -0.93% | 14.66 | 0.33 |
12/05 | 2,025 | 2,042 | 2,025 | 2,042 | +0.99% | 2,100 | 127億6049万 | +0.05% | 14.81 | 0.33 |
12/04 | 2,060 | 2,060 | 2,022 | 2,022 | -1.84% | 1,800 | 126億3551万 | -0.88% | 14.67 | 0.33 |
11/30 | 2,070 | 2,070 | 2,060 | 2,060 | -0.96% | 700 | 128億7298万 | +0.93% | 14.94 | 0.34 |
11/29 | 2,036 | 2,080 | 2,036 | 2,080 | +2.46% | 900 | 129億9796万 | +1.86% | 15.09 | 0.34 |
11/27 | 2,005 | 2,030 | 2,005 | 2,030 | 0% | 1,100 | 126億8551万 | -0.68% | 14.73 | 0.33 |
11/22 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 100 | 126億8551万 | -0.83% | 14.73 | 0.33 |
11/21 | 2,021 | 2,021 | 2,020 | 2,020 | -0.05% | 300 | 126億2302万 | -1.37% | 14.65 | 0.33 |
11/20 | 2,021 | 2,021 | 2,021 | 2,021 | 0% | 200 | 126億2926万 | -1.46% | 14.66 | 0.33 |
11/19 | 2,049 | 2,049 | 2,021 | 2,021 | -1.41% | 800 | 126億2926万 | -1.56% | 14.66 | 0.33 |
11/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 800 | 128億1049万 | -0.24% | 14.87 | 0.33 |
11/15 | 2,050 | 2,050 | 2,025 | 2,050 | +1.43% | 500 | 128億1049万 | -0.29% | 14.87 | 0.33 |
11/14 | 2,050 | 2,050 | 2,021 | 2,021 | -1.41% | 200 | 126億2926万 | -1.75% | 14.66 | 0.33 |
11/13 | 2,050 | 2,050 | 2,050 | 2,050 | +1.94% | 100 | 128億1049万 | -0.44% | 14.87 | 0.33 |
11/12 | 2,013 | 2,013 | 2,011 | 2,011 | -0.94% | 200 | 125億6677万 | -2.43% | 14.59 | 0.33 |
11/06 | 2,031 | 2,031 | 2,030 | 2,030 | -1.93% | 400 | 126億8551万 | -1.65% | 14.73 | 0.33 |
11/05 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 300 | 129億3547万 | +0.24% | 15.02 | 0.34 |
11/02 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 1,900 | 129億3547万 | +0.29% | 15.02 | 0.34 |
11/01 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,000 | 128億1049万 | -0.68% | 14.87 | 0.33 |
10/31 | 2,049 | 2,050 | 2,049 | 2,050 | +0.99% | 200 | 128億1049万 | -0.68% | 14.87 | 0.33 |
10/30 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 100 | 126億8551万 | -1.79% | 14.73 | 0.33 |
10/29 | 2,035 | 2,041 | 2,035 | 2,040 | -0.49% | 400 | 127億4800万 | -1.4% | 14.8 | 0.33 |
10/26 | 2,050 | 2,050 | 2,050 | 2,050 | +0.39% | 100 | 128億1049万 | -0.92% | 14.87 | 0.33 |
10/25 | 2,042 | 2,042 | 2,042 | 2,042 | +0.05% | 2,000 | 127億6049万 | -1.35% | 14.81 | 0.33 |
10/24 | 2,041 | 2,041 | 2,041 | 2,041 | +0.29% | 100 | 127億5424万 | -1.4% | 14.81 | 0.33 |
10/23 | 2,035 | 2,035 | 2,035 | 2,035 | +0.1% | 200 | 127億1675万 | -1.79% | 14.76 | 0.33 |
10/22 | 2,033 | 2,033 | 2,033 | 2,033 | -0.93% | 500 | 127億425万 | -1.93% | 14.75 | 0.33 |
10/19 | 2,052 | 2,052 | 2,052 | 2,052 | -1.16% | 1,000 | 128億2298万 | -1.06% | 14.88 | 0.33 |
10/18 | 2,076 | 2,076 | 2,076 | 2,076 | -2.08% | 100 | 129億7296万 | -0.05% | 15.06 | 0.34 |
10/17 | 2,075 | 2,120 | 2,075 | 2,120 | +0.95% | 1,000 | 132億4792万 | +2.02% | 15.38 | 0.35 |
10/16 | 2,071 | 2,100 | 2,071 | 2,100 | +1.2% | 500 | 131億2294万 | +1.11% | 15.23 | 0.34 |
10/15 | 2,075 | 2,075 | 2,075 | 2,075 | -0.24% | 500 | 129億6671万 | -0.14% | 15.05 | 0.34 |
10/12 | 2,080 | 2,080 | 2,058 | 2,080 | -0.43% | 1,000 | 129億9796万 | +0.05% | 15.09 | 0.34 |
10/10 | 2,089 | 2,089 | 2,089 | 2,089 | +0.92% | 1,300 | 130億5420万 | +0.43% | 15.15 | 0.34 |
10/09 | 2,081 | 2,081 | 2,070 | 2,070 | -0.05% | 800 | 129億3547万 | -0.53% | 15.02 | 0.34 |
10/05 | 2,070 | 2,071 | 2,070 | 2,071 | +0.24% | 900 | 129億4172万 | -0.58% | 15.02 | 0.34 |
10/03 | 2,065 | 2,100 | 2,065 | 2,066 | +0.05% | 500 | 129億1047万 | -1.01% | 14.99 | 0.34 |
10/02 | 2,099 | 2,099 | 2,065 | 2,065 | -1.67% | 1,600 | 129億422万 | -1.29% | 14.98 | 0.34 |
10/01 | 2,080 | 2,100 | 2,072 | 2,100 | +0.72% | 1,500 | 131億2294万 | +0.24% | 15.23 | 0.34 |
09/28 | 2,085 | 2,085 | 2,085 | 2,085 | +0.97% | 300 | 130億2920万 | -0.57% | 15.12 | 0.34 |
09/27 | 2,065 | 2,065 | 2,065 | 2,065 | +0.39% | 100 | 129億422万 | -1.71% | 14.98 | 0.34 |
09/26 | 2,057 | 2,057 | 2,057 | 2,057 | 0% | 100 | 128億5423万 | -2.28% | 14.92 | 0.34 |
09/25 | 2,057 | 2,057 | 2,057 | 2,057 | +0.24% | 100 | 128億5423万 | -2.33% | 14.92 | 0.34 |
09/21 | 2,075 | 2,075 | 2,052 | 2,052 | -3.44% | 2,400 | 128億2298万 | -2.66% | 14.88 | 0.33 |
09/20 | 2,125 | 2,125 | 2,125 | 2,125 | +2.16% | 800 | 132億7916万 | +0.66% | 15.41 | 0.35 |
09/19 | 2,078 | 2,080 | 2,051 | 2,080 | +1.41% | 2,600 | 129億9796万 | -1.47% | 15.09 | 0.34 |