PBR
2018/11/09~2019/04/10
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 |
04/10 | 2,120 | 2,133 | 2,101 | 2,129 | +0.52% | 13,100 | 174億7781万 | +4.93% | 18.74 | 1.65 |
04/09 | 2,101 | 2,124 | 2,095 | 2,118 | +1.68% | 16,100 | 173億8750万 | +4.54% | 18.64 | 1.64 |
04/08 | 2,100 | 2,125 | 2,083 | 2,083 | +0.73% | 25,700 | 171億18万 | +2.86% | 18.34 | 1.62 |
04/05 | 2,035 | 2,069 | 2,031 | 2,068 | +1.62% | 16,300 | 169億7703万 | +2.17% | 18.2 | 1.6 |
04/04 | 2,003 | 2,044 | 2,001 | 2,035 | +1.7% | 9,900 | 167億612万 | +0.59% | 17.91 | 1.58 |
04/03 | 2,001 | 2,006 | 1,988 | 2,001 | +0.05% | 11,500 | 164億2700万 | -1.04% | 17.61 | 1.55 |
04/02 | 2,042 | 2,042 | 1,996 | 2,000 | -1.86% | 23,100 | 164億1880万 | -1.14% | 17.61 | 1.55 |
04/01 | 2,040 | 2,056 | 2,022 | 2,038 | +1.09% | 25,900 | 167億3075万 | +0.74% | 17.94 | 1.58 |
03/29 | 1,987 | 2,025 | 1,987 | 2,016 | +1.66% | 14,500 | 165億5015万 | -0.2% | 17.75 | 1.56 |
03/28 | 2,000 | 2,000 | 1,976 | 1,983 | -0.85% | 23,900 | 162億7924万 | -1.69% | 17.46 | 1.54 |
03/27 | 2,008 | 2,021 | 1,993 | 2,000 | -1.33% | 29,300 | 164億1880万 | -0.7% | 17.61 | 1.55 |
03/26 | 2,014 | 2,028 | 1,990 | 2,027 | +0.8% | 44,800 | 166億4045万 | +0.75% | 17.84 | 1.57 |
03/25 | 2,020 | 2,032 | 1,993 | 2,011 | -1.18% | 46,100 | 165億910万 | +0.1% | 17.7 | 1.56 |
03/22 | 2,009 | 2,042 | 2,008 | 2,035 | +1.6% | 21,700 | 167億612万 | +1.45% | 17.91 | 1.58 |
03/20 | 2,014 | 2,016 | 2,000 | 2,003 | -0.45% | 17,000 | 164億4342万 | +0.05% | 17.63 | 1.55 |
03/19 | 2,049 | 2,049 | 2,012 | 2,012 | -1.81% | 17,400 | 165億1731万 | +0.6% | 17.71 | 1.56 |
03/18 | 2,025 | 2,049 | 2,025 | 2,049 | +1.39% | 17,300 | 168億2106万 | +2.55% | 18.04 | 1.59 |
03/15 | 2,036 | 2,055 | 2,020 | 2,021 | -0.25% | 21,300 | 165億9119万 | +1.46% | 17.79 | 1.57 |
03/14 | 2,033 | 2,044 | 2,014 | 2,026 | -0.73% | 13,400 | 166億3224万 | +1.86% | 17.83 | 1.57 |
03/13 | 2,021 | 2,057 | 2,006 | 2,041 | +1.04% | 14,600 | 167億5538万 | +2.67% | 17.97 | 1.58 |
03/12 | 2,006 | 2,024 | 2,000 | 2,020 | +1.51% | 14,200 | 165億8298万 | +1.66% | 17.78 | 1.57 |
03/11 | 1,970 | 1,991 | 1,958 | 1,990 | +1.48% | 12,100 | 163億3670万 | +0.15% | 17.52 | 1.54 |
03/08 | 2,001 | 2,009 | 1,942 | 1,961 | -2.58% | 33,700 | 160億9863万 | -1.36% | 17.26 | 1.52 |
03/07 | 2,020 | 2,041 | 2,005 | 2,013 | -0.98% | 22,300 | 165億2552万 | +1.1% | 17.72 | 1.56 |
03/06 | 2,057 | 2,060 | 2,019 | 2,033 | -1.12% | 15,600 | 166億8971万 | +2.01% | 17.9 | 1.58 |
03/05 | 2,107 | 2,113 | 2,049 | 2,056 | -2.28% | 33,400 | 168億7852万 | +3.16% | 18.1 | 1.59 |
03/04 | 2,064 | 2,104 | 2,064 | 2,104 | +2.38% | 17,000 | 172億7257万 | +5.62% | 18.52 | 1.63 |
03/01 | 2,035 | 2,056 | 2,035 | 2,055 | +0.98% | 10,200 | 168億7031万 | +3.27% | 18.09 | 1.59 |
02/28 | 2,029 | 2,065 | 2,024 | 2,035 | +0.3% | 20,800 | 167億612万 | +2.31% | 17.91 | 1.58 |
02/27 | 2,018 | 2,030 | 1,998 | 2,029 | +1.15% | 17,000 | 166億5687万 | +2.06% | 17.86 | 1.57 |
02/26 | 2,010 | 2,015 | 1,965 | 2,006 | +0.15% | 29,100 | 164億6805万 | +0.96% | 17.66 | 1.56 |
02/25 | 1,985 | 2,006 | 1,978 | 2,003 | +2.04% | 21,800 | 164億4342万 | +0.65% | 17.63 | 1.55 |
02/22 | 1,940 | 1,967 | 1,933 | 1,963 | +1.24% | 12,800 | 161億1367万 | -1.55% | 17.53 | 1.54 |
02/21 | 1,930 | 1,939 | 1,921 | 1,939 | +1.04% | 11,100 | 159億1666万 | -3% | 17.31 | 1.53 |
02/20 | 1,946 | 1,946 | 1,914 | 1,919 | -1.39% | 38,900 | 157億5249万 | -4.29% | 17.14 | 1.51 |
02/19 | 1,950 | 1,954 | 1,946 | 1,946 | -0.05% | 11,700 | 159億7413万 | -3.28% | 17.38 | 1.53 |
02/18 | 1,941 | 1,951 | 1,922 | 1,947 | +0.46% | 17,200 | 159億8233万 | -3.47% | 17.39 | 1.53 |
02/15 | 1,978 | 1,994 | 1,931 | 1,938 | -0.67% | 25,300 | 159億846万 | -4.3% | 17.31 | 1.52 |
02/14 | 1,938 | 1,951 | 1,937 | 1,951 | +0.41% | 14,100 | 160億1517万 | -4.17% | 17.42 | 1.53 |
02/13 | 1,958 | 1,962 | 1,937 | 1,943 | -0.36% | 14,900 | 159億4950万 | -5.22% | 17.35 | 1.53 |
02/12 | 1,946 | 1,952 | 1,925 | 1,950 | +1.56% | 17,200 | 160億696万 | -5.57% | 17.41 | 1.53 |
02/08 | 1,931 | 1,950 | 1,919 | 1,920 | -1.03% | 17,400 | 157億6070万 | -7.74% | 17.14 | 1.51 |
02/07 | 1,998 | 1,998 | 1,925 | 1,940 | -2.85% | 31,400 | 159億2487万 | -7.62% | 17.32 | 1.53 |
02/06 | 2,025 | 2,025 | 1,992 | 1,997 | -1.38% | 27,300 | 163億9277万 | -5.71% | 17.83 | 1.57 |
02/05 | 2,019 | 2,030 | 2,010 | 2,025 | +0.35% | 10,200 | 166億2261万 | -5.15% | 18.08 | 1.59 |
02/04 | 2,019 | 2,038 | 2,006 | 2,018 | +0.85% | 17,400 | 165億6515万 | -6.57% | 18.02 | 1.59 |
02/01 | 2,049 | 2,061 | 2,000 | 2,001 | -2.49% | 19,400 | 164億2560万 | -8.55% | 17.87 | 1.57 |
01/31 | 2,043 | 2,058 | 2,015 | 2,052 | +0.44% | 14,500 | 168億4425万 | -7.48% | 18.32 | 1.61 |
01/30 | 2,037 | 2,072 | 2,021 | 2,043 | +0.34% | 25,100 | 167億7037万 | -9.08% | 18.24 | 1.61 |
01/29 | 2,051 | 2,051 | 2,012 | 2,036 | -0.73% | 14,900 | 167億1291万 | -10.47% | 18.18 | 1.6 |
01/28 | 2,030 | 2,069 | 2,029 | 2,051 | +0.69% | 18,600 | 168億3604万 | -10.94% | 18.31 | 1.61 |
01/25 | 2,050 | 2,079 | 2,032 | 2,037 | -0.2% | 21,800 | 167億2112万 | -12.61% | 18.19 | 1.6 |
01/24 | 2,010 | 2,055 | 2,005 | 2,041 | +2.1% | 18,500 | 167億5395万 | -13.52% | 18.23 | 1.61 |
01/23 | 2,009 | 2,009 | 1,990 | 1,999 | -0.25% | 31,800 | 164億919万 | -16.36% | 17.85 | 1.57 |
01/22 | 2,077 | 2,077 | 2,000 | 2,004 | -4.39% | 53,200 | 157億8089万 | -17.26% | 17.17 | 1.51 |
01/21 | 2,121 | 2,128 | 2,088 | 2,096 | -0.1% | 21,400 | 165億537万 | -14.55% | 17.96 | 1.58 |
01/18 | 2,083 | 2,103 | 2,081 | 2,098 | +1.16% | 15,800 | 165億2112万 | -15.57% | 17.97 | 1.58 |
01/17 | 2,090 | 2,090 | 2,055 | 2,074 | -0.91% | 13,300 | 163億3212万 | -17.57% | 17.77 | 1.57 |
01/16 | 2,092 | 2,101 | 2,071 | 2,093 | +0.05% | 14,100 | 164億8174万 | -17.95% | 17.93 | 1.58 |
01/15 | 2,065 | 2,099 | 2,039 | 2,092 | +0.58% | 16,700 | 164億7387万 | -19.07% | 17.92 | 1.58 |
01/11 | 2,120 | 2,120 | 2,064 | 2,080 | -2.85% | 26,700 | 163億7937万 | -20.61% | 17.82 | 1.57 |
01/10 | 2,228 | 2,228 | 2,138 | 2,141 | -3.9% | 21,900 | 168億5973万 | -19.36% | 18.34 | 1.62 |
01/09 | 2,293 | 2,293 | 2,223 | 2,228 | -3.13% | 20,100 | 175億4483万 | -17.05% | 19.09 | 1.68 |
01/08 | 2,297 | 2,301 | 2,258 | 2,300 | +0.13% | 17,100 | 181億1181万 | -15.25% | 19.7 | 1.74 |
01/07 | 2,367 | 2,375 | 2,291 | 2,297 | -2.46% | 33,800 | 180億8818万 | -16.11% | 19.68 | 1.73 |
01/04 | 2,348 | 2,362 | 2,273 | 2,355 | -1.79% | 21,900 | 185億4491万 | -14.7% | 20.17 | 1.78 |
2018 |
12/28 | 2,400 | 2,406 | 2,362 | 2,398 | -0.08% | 15,600 | 188億8353万 | -13.8% | 203.25 | 2.79 |
12/27 | 2,400 | 2,500 | 2,288 | 2,400 | -0.58% | 50,900 | 188億9928万 | -14.32% | 203.42 | 2.79 |
12/26 | 2,600 | 2,620 | 2,400 | 2,414 | -9.25% | 33,500 | 190億952万 | -14.43% | 204.61 | 2.8 |
12/25 | 2,645 | 2,678 | 2,632 | 2,660 | -2.21% | 35,100 | 209億4670万 | -6.37% | 225.46 | 3.09 |
12/21 | 2,748 | 2,748 | 2,689 | 2,720 | -0.77% | 20,900 | 213億9008万 | -4.53% | 230.15 | 3.15 |
12/20 | 2,780 | 2,810 | 2,741 | 2,741 | -1.08% | 17,500 | 215億5522万 | -4.03% | 231.92 | 3.18 |
12/19 | 2,735 | 2,773 | 2,735 | 2,771 | +1.35% | 6,500 | 217億9114万 | -3.18% | 234.46 | 3.21 |
12/18 | 2,745 | 2,765 | 2,729 | 2,734 | -0.65% | 8,500 | 215億17万 | -4.71% | 231.33 | 3.17 |
12/17 | 2,740 | 2,771 | 2,739 | 2,752 | +0.44% | 17,000 | 216億4172万 | -4.38% | 232.86 | 3.19 |
12/14 | 2,777 | 2,806 | 2,740 | 2,740 | -1.33% | 31,200 | 215億4736万 | -5.09% | 231.84 | 3.18 |
12/13 | 2,785 | 2,805 | 2,775 | 2,777 | -0.72% | 15,000 | 218億3832万 | -4.08% | 234.97 | 3.22 |
12/12 | 2,790 | 2,817 | 2,787 | 2,797 | +0.39% | 11,100 | 219億9560万 | -3.55% | 236.66 | 3.24 |
12/11 | 2,800 | 2,808 | 2,776 | 2,786 | -0.04% | 10,500 | 219億910万 | -4.1% | 235.73 | 3.23 |
12/10 | 2,898 | 2,898 | 2,731 | 2,787 | -3.43% | 31,900 | 219億1696万 | -4.29% | 235.82 | 3.23 |
12/07 | 2,900 | 2,900 | 2,861 | 2,886 | +0.21% | 13,700 | 226億9550万 | -1.13% | 244.19 | 3.35 |
12/06 | 2,945 | 2,945 | 2,870 | 2,880 | -2.04% | 21,400 | 226億4832万 | -1.44% | 243.69 | 3.34 |
12/05 | 2,941 | 2,958 | 2,918 | 2,940 | -0.41% | 14,200 | 231億2016万 | +0.51% | 248.76 | 3.41 |
12/04 | 2,957 | 2,979 | 2,942 | 2,952 | -0.17% | 9,800 | 232億1452万 | +1.03% | 249.78 | 3.42 |
12/03 | 2,970 | 2,977 | 2,944 | 2,957 | +0.07% | 13,900 | 232億5384万 | +1.69% | 250.2 | 3.43 |
11/30 | 2,944 | 2,969 | 2,935 | 2,955 | +0.72% | 9,500 | 232億3812万 | +1.83% | 250.03 | 3.43 |
11/29 | 2,940 | 2,945 | 2,915 | 2,934 | +0.48% | 8,900 | 230億7297万 | +1.21% | 248.26 | 3.4 |
11/28 | 2,918 | 2,938 | 2,904 | 2,920 | +0.72% | 6,200 | 229億6288万 | +0.76% | 247.07 | 3.39 |
11/27 | 2,900 | 2,912 | 2,867 | 2,899 | +1.26% | 5,200 | 227億9773万 | +0.07% | 245.29 | 3.36 |
11/26 | 2,900 | 2,933 | 2,861 | 2,863 | -0.8% | 12,600 | 225億1463万 | -1.21% | 242.25 | 3.32 |
11/22 | 2,871 | 2,887 | 2,871 | 2,886 | +0.63% | 4,200 | 226億9550万 | -0.59% | 244.19 | 3.35 |
11/21 | 2,908 | 2,908 | 2,835 | 2,868 | -1.38% | 13,400 | 225億5395万 | -1.34% | 242.67 | 3.33 |
11/20 | 2,900 | 2,930 | 2,890 | 2,908 | -0.03% | 2,500 | 228億6851万 | -0.1% | 246.06 | 3.37 |
11/19 | 2,851 | 2,909 | 2,851 | 2,909 | +1.36% | 3,100 | 228億7637万 | -0.07% | 246.14 | 3.37 |
11/16 | 2,850 | 2,915 | 2,849 | 2,870 | -0.69% | 8,000 | 225億6968万 | -1.48% | 242.84 | 3.33 |
11/15 | 2,887 | 2,896 | 2,860 | 2,890 | -0.31% | 4,900 | 227億2696万 | -0.96% | 244.53 | 3.35 |
11/14 | 2,930 | 2,961 | 2,895 | 2,899 | -0.89% | 11,300 | 227億9773万 | -0.82% | 245.29 | 3.36 |
11/13 | 2,936 | 2,941 | 2,911 | 2,925 | -1.75% | 11,500 | 230億220万 | -0.2% | 247.49 | 3.39 |
11/12 | 2,991 | 2,994 | 2,968 | 2,977 | +0.4% | 5,700 | 234億1112万 | +1.43% | 251.89 | 3.45 |
11/09 | 2,940 | 2,974 | 2,940 | 2,965 | +0.85% | 4,600 | 233億1676万 | +0.95% | 250.88 | 3.44 |