PBR
2018/10/30~2019/03/29
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 | 2,460 | 2,460 | 2,387 | 2,391 | -0.79% | 25,000 | 889億1547万 | -3.86% | 16.11 | 1.15 |
03/28 | 2,428 | 2,428 | 2,399 | 2,410 | -2.31% | 33,800 | 896億2203万 | -3.25% | 16.24 | 1.16 |
03/27 | 2,466 | 2,476 | 2,445 | 2,467 | -1.83% | 29,500 | 917億4172万 | -1.12% | 16.62 | 1.19 |
03/26 | 2,425 | 2,517 | 2,414 | 2,513 | +4.19% | 61,500 | 934億5235万 | +0.68% | 16.93 | 1.21 |
03/25 | 2,510 | 2,511 | 2,410 | 2,412 | -3.9% | 60,400 | 896億9641万 | -3.33% | 16.25 | 1.16 |
03/22 | 2,513 | 2,523 | 2,500 | 2,510 | -0.63% | 18,100 | 933億4079万 | +0.56% | 16.91 | 1.21 |
03/20 | 2,517 | 2,548 | 2,509 | 2,526 | +1.32% | 21,300 | 939億3579万 | +1.24% | 17.02 | 1.21 |
03/19 | 2,534 | 2,534 | 2,486 | 2,493 | -1.77% | 13,900 | 927億860万 | 0% | 16.8 | 1.2 |
03/18 | 2,511 | 2,549 | 2,502 | 2,538 | +1.32% | 25,400 | 943億8204万 | +1.76% | 17.1 | 1.22 |
03/15 | 2,466 | 2,517 | 2,466 | 2,505 | +1.38% | 26,400 | 931億5485万 | +0.56% | 16.88 | 1.2 |
03/14 | 2,479 | 2,479 | 2,465 | 2,471 | +0.32% | 9,100 | 918億9047万 | -0.76% | 16.65 | 1.19 |
03/13 | 2,504 | 2,531 | 2,460 | 2,463 | -2.15% | 14,900 | 915億9297万 | -1.16% | 16.59 | 1.18 |
03/12 | 2,470 | 2,530 | 2,470 | 2,517 | +2.03% | 24,800 | 936億110万 | +0.88% | 16.96 | 1.21 |
03/11 | 2,444 | 2,467 | 2,442 | 2,467 | +0.94% | 16,000 | 917億4172万 | -1.12% | 16.62 | 1.19 |
03/08 | 2,463 | 2,482 | 2,429 | 2,444 | -1.93% | 42,100 | 908億8641万 | -1.97% | 16.47 | 1.18 |
03/07 | 2,479 | 2,504 | 2,471 | 2,492 | -0.68% | 20,000 | 926億7141万 | -0.04% | 16.79 | 1.2 |
03/06 | 2,499 | 2,519 | 2,478 | 2,509 | +1.41% | 20,700 | 933億360万 | +0.64% | 16.9 | 1.21 |
03/05 | 2,489 | 2,499 | 2,447 | 2,474 | -1% | 29,900 | 920億204万 | -0.8% | 16.67 | 1.19 |
03/04 | 2,562 | 2,562 | 2,492 | 2,499 | -1.58% | 25,700 | 929億3172万 | +0.12% | 16.84 | 1.2 |
03/01 | 2,553 | 2,572 | 2,528 | 2,539 | -0.55% | 20,700 | 944億1923万 | +1.64% | 17.11 | 1.22 |
02/28 | 2,548 | 2,592 | 2,536 | 2,553 | +1.03% | 36,400 | 949億3985万 | +2.2% | 17.2 | 1.23 |
02/27 | 2,516 | 2,559 | 2,516 | 2,527 | +0.44% | 30,400 | 939億7298万 | +1.12% | 17.03 | 1.22 |
02/26 | 2,465 | 2,521 | 2,465 | 2,516 | +2.07% | 26,200 | 935億6391万 | +0.52% | 16.95 | 1.21 |
02/25 | 2,479 | 2,481 | 2,452 | 2,465 | -0.04% | 29,700 | 916億6735万 | -1.71% | 16.61 | 1.19 |
02/22 | 2,517 | 2,517 | 2,461 | 2,466 | -1.71% | 29,000 | 917億454万 | -1.91% | 16.61 | 1.19 |
02/21 | 2,510 | 2,522 | 2,487 | 2,509 | +0.28% | 17,100 | 933億360万 | -0.48% | 16.9 | 1.21 |
02/20 | 2,481 | 2,507 | 2,469 | 2,502 | +0.85% | 20,000 | 930億4329万 | -0.83% | 16.86 | 1.2 |
02/19 | 2,510 | 2,510 | 2,471 | 2,481 | -0.56% | 15,900 | 922億6235万 | -1.78% | 16.72 | 1.19 |
02/18 | 2,494 | 2,496 | 2,452 | 2,495 | +2.09% | 22,100 | 927億8297万 | -1.38% | 16.81 | 1.2 |
02/15 | 2,451 | 2,451 | 2,429 | 2,444 | -1.01% | 14,800 | 908億8641万 | -3.59% | 16.47 | 1.18 |
02/14 | 2,471 | 2,483 | 2,461 | 2,469 | -0.44% | 11,800 | 918億1610万 | -2.76% | 16.63 | 1.19 |
02/13 | 2,530 | 2,530 | 2,452 | 2,480 | -1.43% | 20,400 | 922億2516万 | -2.4% | 16.71 | 1.19 |
02/12 | 2,476 | 2,518 | 2,469 | 2,516 | +1.94% | 17,200 | 935億6391万 | -1.14% | 16.95 | 1.21 |
02/08 | 2,473 | 2,489 | 2,453 | 2,468 | -0.84% | 18,300 | 917億7891万 | -3.14% | 16.63 | 1.19 |
02/07 | 2,517 | 2,517 | 2,480 | 2,489 | -0.84% | 7,700 | 925億5985万 | -2.43% | 16.77 | 1.2 |
02/06 | 2,564 | 2,564 | 2,500 | 2,510 | -1.06% | 13,300 | 933億4079万 | -1.68% | 16.91 | 1.21 |
02/05 | 2,514 | 2,574 | 2,480 | 2,537 | +0.87% | 39,200 | 943億4485万 | -0.51% | 17.09 | 1.22 |
02/04 | 2,465 | 2,517 | 2,464 | 2,515 | +3.2% | 28,400 | 935億2673万 | -1.1% | 16.94 | 1.21 |
02/01 | 2,435 | 2,461 | 2,420 | 2,437 | +0.08% | 18,700 | 906億2610万 | -4.09% | 16.42 | 1.17 |
01/31 | 2,495 | 2,503 | 2,430 | 2,435 | -1.93% | 32,000 | 905億5172万 | -4.17% | 16.41 | 1.17 |
01/30 | 2,540 | 2,540 | 2,482 | 2,483 | -2.74% | 45,200 | 923億3672万 | -2.36% | 16.73 | 1.19 |
01/29 | 2,526 | 2,562 | 2,525 | 2,553 | +1.39% | 16,700 | 949億3985万 | +0.35% | 17.2 | 1.23 |
01/28 | 2,557 | 2,557 | 2,512 | 2,518 | -1.06% | 21,100 | 936億3829万 | -1.06% | 16.96 | 1.21 |
01/25 | 2,545 | 2,578 | 2,545 | 2,545 | 0% | 22,900 | 946億4235万 | 0% | 17.15 | 1.22 |
01/24 | 2,576 | 2,576 | 2,544 | 2,545 | -1.2% | 10,000 | 946億4235万 | -0.04% | 17.15 | 1.22 |
01/23 | 2,605 | 2,617 | 2,574 | 2,576 | -2.05% | 17,500 | 957億9517万 | +1.34% | 17.36 | 1.24 |
01/22 | 2,652 | 2,652 | 2,602 | 2,630 | -0.08% | 12,600 | 978億330万 | +3.71% | 17.72 | 1.26 |
01/21 | 2,629 | 2,636 | 2,601 | 2,632 | +0.8% | 15,900 | 978億7767万 | +4.03% | 17.73 | 1.27 |
01/18 | 2,620 | 2,645 | 2,590 | 2,611 | -1.1% | 20,700 | 970億9673万 | +3.49% | 17.59 | 1.26 |
01/17 | 2,574 | 2,644 | 2,574 | 2,640 | +3.17% | 26,600 | 981億7517万 | +4.89% | 17.79 | 1.27 |
01/16 | 2,575 | 2,591 | 2,551 | 2,559 | -1.31% | 15,600 | 951億6298万 | +1.91% | 17.24 | 1.23 |
01/15 | 2,554 | 2,598 | 2,554 | 2,593 | +0.62% | 20,100 | 964億2736万 | +3.43% | 17.47 | 1.25 |
01/11 | 2,612 | 2,612 | 2,570 | 2,577 | -1.34% | 11,800 | 958億3236万 | +2.96% | 17.36 | 1.24 |
01/10 | 2,549 | 2,619 | 2,509 | 2,612 | +2.43% | 39,500 | 971億3392万 | +4.48% | 17.6 | 1.26 |
01/09 | 2,545 | 2,560 | 2,531 | 2,550 | +1.19% | 12,200 | 948億2829万 | +2.29% | 17.18 | 1.23 |
01/08 | 2,583 | 2,583 | 2,500 | 2,520 | -2.06% | 16,000 | 937億1266万 | +1.29% | 16.98 | 1.21 |
01/07 | 2,640 | 2,650 | 2,543 | 2,573 | -0.58% | 27,000 | 956億8360万 | +3.58% | 17.34 | 1.24 |
01/04 | 2,539 | 2,600 | 2,495 | 2,588 | +1.93% | 32,800 | 962億4142万 | +4.52% | 17.44 | 1.24 |
2018 |
12/28 | 2,558 | 2,558 | 2,500 | 2,539 | -0.74% | 16,500 | 944億1923万 | +2.84% | 17.11 | 1.22 |
12/27 | 2,439 | 2,559 | 2,439 | 2,558 | +5.92% | 27,400 | 951億2579万 | +3.9% | 17.23 | 1.23 |
12/26 | 2,394 | 2,458 | 2,390 | 2,415 | +1.86% | 23,900 | 898億797万 | -1.67% | 16.27 | 1.16 |
12/25 | 2,456 | 2,456 | 2,356 | 2,371 | -3.46% | 42,100 | 881億7172万 | -3.34% | 15.97 | 1.14 |
12/21 | 2,440 | 2,468 | 2,369 | 2,456 | +0.37% | 59,900 | 913億3266万 | +0.24% | 16.55 | 1.18 |
12/20 | 2,489 | 2,518 | 2,421 | 2,447 | -1.73% | 31,100 | 909億9797万 | +0.12% | 16.49 | 1.18 |
12/19 | 2,513 | 2,513 | 2,465 | 2,490 | -0.72% | 23,600 | 925億9704万 | +2.05% | 16.78 | 1.2 |
12/18 | 2,561 | 2,561 | 2,494 | 2,508 | -2.37% | 19,000 | 932億6641万 | +2.87% | 16.9 | 1.21 |
12/17 | 2,530 | 2,575 | 2,520 | 2,569 | +1.74% | 22,300 | 955億3485万 | +5.46% | 17.31 | 1.24 |
12/14 | 2,555 | 2,587 | 2,513 | 2,525 | -1.17% | 44,600 | 938億9860万 | +3.82% | 17.01 | 1.21 |
12/13 | 2,481 | 2,570 | 2,470 | 2,555 | +3.9% | 56,000 | 950億1423万 | +5.14% | 17.21 | 1.23 |
12/12 | 2,458 | 2,488 | 2,457 | 2,459 | +1.61% | 27,100 | 914億4422万 | +1.4% | 16.57 | 1.18 |
12/11 | 2,478 | 2,479 | 2,415 | 2,420 | -2.34% | 27,900 | 899億9391万 | -0.25% | 16.3 | 1.16 |
12/10 | 2,478 | 2,501 | 2,471 | 2,478 | +0.28% | 42,300 | 921億5079万 | +2.19% | 16.7 | 1.19 |
12/07 | 2,460 | 2,479 | 2,441 | 2,471 | +0.57% | 23,300 | 918億9047万 | +1.98% | 16.65 | 1.19 |
12/06 | 2,462 | 2,474 | 2,439 | 2,457 | -0.77% | 28,900 | 913億6985万 | +1.4% | 16.55 | 1.18 |
12/05 | 2,450 | 2,493 | 2,435 | 2,476 | +0.65% | 38,600 | 920億7641万 | +2.06% | 16.68 | 1.19 |
12/04 | 2,510 | 2,510 | 2,447 | 2,460 | -1.6% | 34,400 | 914億8141万 | +1.28% | 16.57 | 1.18 |
12/03 | 2,490 | 2,500 | 2,459 | 2,500 | +0.08% | 22,600 | 929億6891万 | +2.84% | 16.84 | 1.2 |
11/30 | 2,455 | 2,498 | 2,447 | 2,498 | +1.88% | 21,500 | 928億9454万 | +2.71% | 16.83 | 1.2 |
11/29 | 2,450 | 2,461 | 2,431 | 2,452 | +1.36% | 18,900 | 911億8391万 | +0.74% | 16.52 | 1.18 |
11/28 | 2,417 | 2,419 | 2,390 | 2,419 | +0.25% | 18,300 | 899億5672万 | -0.86% | 16.3 | 1.16 |
11/27 | 2,395 | 2,417 | 2,383 | 2,413 | +1.26% | 18,600 | 897億3359万 | -1.31% | 16.26 | 1.16 |
11/26 | 2,400 | 2,406 | 2,375 | 2,383 | -1.41% | 12,800 | 886億1797万 | -2.85% | 16.06 | 1.15 |
11/22 | 2,370 | 2,426 | 2,344 | 2,417 | +2.2% | 50,500 | 898億8234万 | -1.83% | 16.28 | 1.16 |
11/21 | 2,356 | 2,368 | 2,335 | 2,365 | -1.58% | 31,100 | 879億4859万 | -4.25% | 15.93 | 1.14 |
11/20 | 2,303 | 2,407 | 2,282 | 2,403 | +3.53% | 50,700 | 893億6172万 | -3.03% | 16.19 | 1.16 |
11/19 | 2,300 | 2,321 | 2,238 | 2,321 | +0.91% | 93,700 | 863億1234万 | -6.49% | 15.64 | 1.12 |
11/16 | 2,321 | 2,322 | 2,261 | 2,300 | -0.9% | 63,300 | 855億3140万 | -7.63% | 15.5 | 1.11 |
11/15 | 2,344 | 2,344 | 2,268 | 2,321 | -0.98% | 64,500 | 863億1234万 | -7.16% | 15.64 | 1.12 |
11/14 | 2,397 | 2,397 | 2,331 | 2,344 | -3.7% | 70,400 | 871億6765万 | -6.54% | 15.79 | 1.13 |
11/13 | 2,430 | 2,442 | 2,396 | 2,434 | -1.34% | 45,200 | 905億1453万 | -3.37% | 16.4 | 1.17 |
11/12 | 2,473 | 2,494 | 2,449 | 2,467 | +0.08% | 17,200 | 917億4172万 | -2.34% | 16.62 | 1.19 |
11/09 | 2,474 | 2,515 | 2,461 | 2,465 | -0.76% | 29,700 | 916億6735万 | -2.8% | 16.61 | 1.19 |
11/08 | 2,431 | 2,500 | 2,430 | 2,484 | +2.35% | 26,900 | 923億7391万 | -2.44% | 16.74 | 1.19 |
11/07 | 2,467 | 2,480 | 2,420 | 2,427 | -1.62% | 23,300 | 902億5422万 | -5.01% | 16.35 | 1.17 |
11/06 | 2,416 | 2,482 | 2,410 | 2,467 | +2.32% | 23,800 | 917億4172万 | -3.97% | 16.62 | 1.19 |
11/05 | 2,410 | 2,429 | 2,374 | 2,411 | -0.29% | 33,600 | 896億5922万 | -6.44% | 16.24 | 1.16 |
11/02 | 2,456 | 2,456 | 2,397 | 2,418 | -2.22% | 51,600 | 899億1953万 | -6.57% | 16.29 | 1.16 |
11/01 | 2,520 | 2,527 | 2,470 | 2,473 | -1.87% | 38,300 | 919億6485万 | -4.88% | 16.66 | 1.19 |
10/31 | 2,530 | 2,530 | 2,504 | 2,520 | -1.41% | 39,000 | 937億1266万 | -3.6% | 16.98 | 1.21 |
10/30 | 2,558 | 2,578 | 2,523 | 2,556 | +1.31% | 166,400 | 950億5142万 | -2.7% | 17.22 | 1.23 |