PBR
2009/09/25～2010/02/23
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 |
|---|
| 2010 |
| 02/23 | 320,000 | 323,000 | 318,500 | 323,000 | -0.92% | 167 | - | -1.54% |
| 02/22 | 315,000 | 326,000 | 315,000 | 326,000 | +3.82% | 115 | - | -0.75% |
| 02/19 | 317,000 | 319,000 | 314,000 | 314,000 | -0.95% | 162 | - | -4.47% |
| 02/18 | 318,500 | 322,500 | 317,000 | 317,000 | -1.55% | 162 | - | -3.71% |
| 02/17 | 316,000 | 326,000 | 316,000 | 322,000 | +1.9% | 98 | - | -2.34% |
| 02/16 | 323,000 | 324,000 | 315,500 | 316,000 | -0.94% | 136 | - | -4.34% |
| 02/15 | 323,000 | 323,500 | 319,000 | 319,000 | -4.2% | 163 | - | -3.67% |
| 02/12 | 324,000 | 333,000 | 315,000 | 333,000 | +2.94% | 79 | - | +0.25% |
| 02/10 | 325,500 | 327,000 | 322,000 | 323,500 | -0.46% | 74 | - | -2.82% |
| 02/09 | 325,000 | 332,000 | 325,000 | 325,000 | -2.11% | 116 | - | -2.69% |
| 02/08 | 330,000 | 335,000 | 330,000 | 332,000 | +0.3% | 101 | - | -0.85% |
| 02/05 | 330,500 | 336,000 | 330,500 | 331,000 | -1.63% | 98 | - | -1.42% |
| 02/04 | 334,000 | 336,500 | 330,500 | 336,500 | -0.15% | 117 | - | +0.06% |
| 02/03 | 335,000 | 338,000 | 330,000 | 337,000 | +1.51% | 80 | - | +0.21% |
| 02/02 | 323,000 | 332,000 | 319,000 | 332,000 | +5.06% | 218 | - | -1.35% |
| 02/01 | 316,000 | 320,500 | 314,000 | 316,000 | -0.63% | 281 | - | -6.23% |
| 01/29 | 329,500 | 329,500 | 318,000 | 318,000 | -1.55% | 149 | - | -5.86% |
| 01/28 | 329,000 | 330,000 | 323,000 | 323,000 | -0.62% | 186 | - | -4.63% |
| 01/27 | 330,000 | 331,500 | 325,000 | 325,000 | -2.4% | 597 | - | -4.22% |
| 01/26 | 338,000 | 339,500 | 333,000 | 333,000 | -1.33% | 272 | - | -2.05% |
| 01/25 | 339,000 | 340,000 | 337,500 | 337,500 | -0.88% | 103 | - | -0.89% |
| 01/22 | 337,000 | 340,500 | 337,000 | 340,500 | -0.58% | 136 | - | -0.06% |
| 01/21 | 342,000 | 343,500 | 340,000 | 342,500 | +0.44% | 40 | - | +0.52% |
| 01/20 | 336,000 | 342,500 | 336,000 | 341,000 | +0.89% | 108 | - | +0.06% |
| 01/19 | 333,000 | 339,000 | 333,000 | 338,000 | +1.5% | 121 | - | -0.9% |
| 01/18 | 332,000 | 336,500 | 330,000 | 333,000 | +0.3% | 116 | - | -2.58% |
| 01/15 | 325,500 | 335,500 | 325,500 | 332,000 | +1.68% | 177 | - | -3.12% |
| 01/14 | 328,500 | 331,500 | 323,500 | 326,500 | -1.06% | 307 | - | -5.17% |
| 01/13 | 334,000 | 337,000 | 330,000 | 330,000 | -2.08% | 161 | - | -4.6% |
| 01/12 | 342,500 | 342,500 | 333,500 | 337,000 | 0% | 101 | - | -2.85% |
| 01/08 | 342,500 | 342,500 | 335,000 | 337,000 | -2.03% | 207 | - | -3.02% |
| 01/07 | 352,000 | 353,000 | 344,000 | 344,000 | -1.99% | 96 | - | -1.15% |
| 01/06 | 352,500 | 353,000 | 347,000 | 351,000 | -0.14% | 62 | - | +1.08% |
| 01/05 | 348,000 | 352,000 | 348,000 | 351,500 | +1.44% | 126 | - | +1.61% |
| 01/04 | 346,000 | 352,000 | 344,000 | 346,500 | -2.39% | 166 | - | +0.3% |
| 2009 |
| 12/30 | 344,000 | 356,000 | 341,000 | 355,000 | +3.2% | 323 | - | +2.77% |
| 12/29 | 340,000 | 344,000 | 336,000 | 344,000 | +2.38% | 222 | - | -0.28% |
| 12/28 | 335,000 | 336,000 | 330,000 | 336,000 | -2.33% | 159 | - | -2.45% |
| 12/25 | 342,000 | 345,000 | 339,000 | 344,000 | +0.29% | 116 | - | +0.14% |
| 12/24 | 339,000 | 344,000 | 336,000 | 343,000 | +2.08% | 191 | - | 0% |
| 12/22 | 341,000 | 341,000 | 333,000 | 336,000 | -1.18% | 395 | - | -2.03% |
| 12/21 | 343,000 | 343,000 | 337,000 | 340,000 | +0.29% | 247 | - | -1.02% |
| 12/18 | 342,000 | 343,000 | 338,000 | 339,000 | -0.59% | 135 | - | -1.44% |
| 12/17 | 350,000 | 350,000 | 338,000 | 341,000 | -1.73% | 238 | - | -1.07% |
| 12/16 | 352,000 | 352,000 | 341,000 | 347,000 | +1.46% | 196 | - | +0.43% |
| 12/15 | 343,000 | 349,000 | 342,000 | 342,000 | +0.29% | 177 | - | -1.24% |
| 12/14 | 345,000 | 346,000 | 340,000 | 341,000 | -0.87% | 244 | - | -1.75% |
| 12/11 | 348,000 | 349,000 | 341,000 | 344,000 | -1.15% | 134 | - | -1.15% |
| 12/10 | 356,000 | 357,000 | 344,000 | 348,000 | -2.52% | 116 | - | -0.25% |
| 12/09 | 341,000 | 357,000 | 336,000 | 357,000 | +0.56% | 195 | - | +2.09% |
| 12/08 | 363,000 | 366,000 | 355,000 | 355,000 | -4.57% | 160 | - | +1.34% |
| 12/07 | 366,000 | 372,000 | 363,000 | 372,000 | +1.36% | 164 | - | +5.98% |
| 12/04 | 358,000 | 367,000 | 353,000 | 367,000 | +3.67% | 213 | - | +4.68% |
| 12/03 | 357,000 | 358,000 | 350,000 | 354,000 | +0.57% | 290 | - | +0.92% |
| 12/02 | 351,000 | 358,000 | 345,000 | 352,000 | +0.57% | 186 | - | +0.13% |
| 12/01 | 328,000 | 350,000 | 323,000 | 350,000 | +7.69% | 203 | - | -0.8% |
| 11/30 | 319,000 | 329,000 | 318,000 | 325,000 | +2.2% | 249 | - | -8.3% |
| 11/27 | 337,000 | 337,000 | 315,000 | 318,000 | -6.47% | 284 | - | -10.88% |
| 11/26 | 351,000 | 356,000 | 336,000 | 340,000 | -1.73% | 187 | - | -5.48% |
| 11/25 | 348,000 | 355,000 | 343,000 | 346,000 | +0.87% | 131 | - | -4.34% |
| 11/24 | 331,000 | 346,000 | 326,000 | 343,000 | +3.63% | 194 | - | -5.6% |
| 11/20 | 323,000 | 335,000 | 317,000 | 331,000 | +5.75% | 273 | - | -9.31% |
| 11/19 | 326,000 | 329,000 | 306,000 | 313,000 | -5.44% | 269 | - | -14.82% |
| 11/18 | 342,000 | 343,000 | 326,000 | 331,000 | -3.22% | 169 | - | -10.68% |
| 11/17 | 349,000 | 349,000 | 336,000 | 342,000 | -2.29% | 129 | - | -8.32% |
| 11/16 | 349,000 | 355,000 | 345,000 | 350,000 | -0.28% | 91 | - | -6.65% |
| 11/13 | 357,000 | 360,000 | 351,000 | 351,000 | -1.68% | 88 | - | -6.79% |
| 11/12 | 363,000 | 363,000 | 357,000 | 357,000 | -1.38% | 59 | - | -5.56% |
| 11/11 | 366,000 | 366,000 | 361,000 | 362,000 | -1.09% | 58 | - | -4.39% |
| 11/10 | 364,000 | 366,000 | 363,000 | 366,000 | +1.1% | 84 | - | -3.36% |
| 11/09 | 369,000 | 370,000 | 361,000 | 362,000 | -0.55% | 132 | - | -4.41% |
| 11/06 | 371,000 | 371,000 | 364,000 | 364,000 | -0.55% | 84 | - | -3.9% |
| 11/05 | 372,000 | 373,000 | 366,000 | 366,000 | -0.54% | 45 | - | -3.27% |
| 11/04 | 371,000 | 373,000 | 368,000 | 368,000 | -1.34% | 71 | - | -2.64% |
| 11/02 | 369,000 | 373,000 | 365,000 | 373,000 | +0.27% | 97 | - | -1.23% |
| 10/30 | 369,000 | 372,000 | 365,000 | 372,000 | +2.76% | 190 | - | -1.38% |
| 10/29 | 364,000 | 365,000 | 354,000 | 362,000 | -2.43% | 186 | - | -3.99% |
| 10/28 | 379,000 | 379,000 | 364,000 | 371,000 | -0.8% | 111 | - | -1.66% |
| 10/27 | 384,000 | 384,000 | 371,000 | 374,000 | -2.6% | 112 | - | -0.82% |
| 10/26 | 390,000 | 390,000 | 383,000 | 384,000 | -1.29% | 139 | - | +1.87% |
| 10/23 | 387,000 | 390,000 | 385,000 | 389,000 | +0.78% | 150 | - | +3.26% |
| 10/22 | 392,000 | 392,000 | 384,000 | 386,000 | -1.03% | 87 | - | +2.55% |
| 10/21 | 389,000 | 390,000 | 385,000 | 390,000 | +0.26% | 77 | - | +3.7% |
| 10/20 | 388,000 | 389,000 | 384,000 | 389,000 | +0.26% | 174 | - | +3.56% |
| 10/19 | 388,000 | 389,000 | 385,000 | 388,000 | +1.31% | 70 | - | +3.44% |
| 10/16 | 391,000 | 392,000 | 383,000 | 383,000 | -2.54% | 130 | - | +2.26% |
| 10/15 | 390,000 | 393,000 | 389,000 | 393,000 | +0.51% | 112 | - | +4.95% |
| 10/14 | 395,000 | 395,000 | 387,000 | 391,000 | -0.51% | 141 | - | +4.49% |
| 10/13 | 394,000 | 394,000 | 389,000 | 393,000 | +1.03% | 104 | - | +5.1% |
| 10/09 | 390,000 | 393,000 | 388,000 | 389,000 | -0.51% | 110 | - | +4.14% |
| 10/08 | 384,000 | 392,000 | 384,000 | 391,000 | +1.03% | 202 | - | +4.8% |
| 10/07 | 378,000 | 387,000 | 377,000 | 387,000 | +3.75% | 293 | - | +3.94% |
| 10/06 | 365,000 | 375,000 | 365,000 | 373,000 | +2.47% | 149 | - | +0.4% |
| 10/05 | 367,000 | 367,000 | 362,000 | 364,000 | -0.55% | 107 | - | -1.95% |
| 10/02 | 362,000 | 367,000 | 356,000 | 366,000 | +0.83% | 172 | - | -1.42% |
| 10/01 | 358,000 | 365,000 | 358,000 | 363,000 | +2.54% | 95 | - | -2.25% |
| 09/30 | 353,000 | 360,000 | 352,000 | 354,000 | -0.56% | 264 | - | -4.77% |
| 09/29 | 358,000 | 360,000 | 356,000 | 356,000 | -1.11% | 129 | - | -4.39% |
| 09/28 | 363,000 | 364,000 | 359,000 | 360,000 | -0.55% | 211 | - | -3.46% |
| 09/25 | 368,000 | 371,000 | 361,000 | 362,000 | -1.63% | 344 | - | -2.98% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
