PBR
2018/09/10~2019/02/08
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 |
02/08 | 379 | 382 | 377 | 378 | -1.05% | 16,000 | 58億6702万 | -4.3% | 12.67 | 0.45 |
02/07 | 390 | 390 | 380 | 382 | -1.04% | 12,900 | 59億2911万 | -3.29% | 12.8 | 0.45 |
02/06 | 386 | 391 | 386 | 386 | 0% | 16,200 | 59億9119万 | -2.28% | 12.94 | 0.46 |
02/05 | 394 | 397 | 381 | 386 | -1.53% | 37,700 | 59億9119万 | -2.03% | 12.94 | 0.46 |
02/04 | 386 | 393 | 386 | 392 | +1.82% | 24,600 | 60億8432万 | -0.25% | 13.14 | 0.46 |
02/01 | 382 | 387 | 379 | 385 | +0.52% | 22,100 | 59億7567万 | -1.79% | 12.9 | 0.46 |
01/31 | 390 | 391 | 381 | 383 | -1.29% | 30,300 | 59億4463万 | -2.3% | 12.84 | 0.45 |
01/30 | 400 | 400 | 386 | 388 | -3% | 23,000 | 60億2223万 | -1.27% | 13 | 0.46 |
01/29 | 398 | 400 | 394 | 400 | +0.5% | 19,100 | 62億849万 | +1.52% | 13.4 | 0.47 |
01/28 | 399 | 400 | 398 | 398 | -0.25% | 10,200 | 61億7745万 | +1.02% | 13.34 | 0.47 |
01/25 | 402 | 402 | 399 | 399 | -0.75% | 10,300 | 61億9297万 | +1.27% | 13.37 | 0.47 |
01/24 | 401 | 404 | 401 | 402 | +0.5% | 7,500 | 62億3953万 | +1.77% | 13.47 | 0.48 |
01/23 | 401 | 403 | 399 | 400 | -0.25% | 13,200 | 62億849万 | +1.27% | 13.4 | 0.47 |
01/22 | 401 | 401 | 397 | 401 | -0.25% | 5,000 | 62億2401万 | +1.52% | 13.44 | 0.47 |
01/21 | 402 | 404 | 400 | 402 | +0.25% | 8,500 | 62億3953万 | +1.77% | 13.47 | 0.48 |
01/18 | 399 | 404 | 398 | 401 | +0.25% | 13,600 | 62億2401万 | +1.26% | 13.44 | 0.47 |
01/17 | 398 | 400 | 392 | 400 | +1.01% | 10,800 | 62億849万 | +1.01% | 13.4 | 0.47 |
01/16 | 399 | 404 | 396 | 396 | -1.74% | 13,600 | 61億4640万 | -0.25% | 13.27 | 0.47 |
01/15 | 399 | 403 | 384 | 403 | +0.75% | 9,900 | 62億5505万 | +1.26% | 13.51 | 0.48 |
01/11 | 394 | 401 | 389 | 400 | 0% | 15,300 | 62億849万 | +0.25% | 13.4 | 0.47 |
01/10 | 398 | 403 | 398 | 400 | +0.25% | 18,300 | 62億849万 | 0% | 13.4 | 0.47 |
01/09 | 400 | 404 | 395 | 399 | 0% | 18,200 | 61億9297万 | -0.5% | 13.37 | 0.47 |
01/08 | 397 | 406 | 393 | 399 | +0.76% | 20,600 | 61億9297万 | -0.99% | 13.37 | 0.47 |
01/07 | 402 | 402 | 391 | 396 | +1.02% | 20,700 | 61億4640万 | -1.98% | 13.27 | 0.47 |
01/04 | 390 | 397 | 389 | 392 | +0.51% | 20,900 | 60億8432万 | -3.21% | 13.14 | 0.46 |
2018 |
12/28 | 390 | 394 | 389 | 390 | +0.52% | 10,400 | 60億5328万 | -3.94% | 13.07 | 0.46 |
12/27 | 371 | 388 | 371 | 388 | +8.38% | 21,200 | 60億2223万 | -4.67% | 13 | 0.46 |
12/26 | 350 | 366 | 349 | 358 | +1.7% | 27,600 | 55億5660万 | -12.25% | 12 | 0.42 |
12/25 | 354 | 356 | 342 | 352 | -4.86% | 46,800 | 54億6347万 | -14.36% | 11.8 | 0.42 |
12/21 | 393 | 393 | 370 | 370 | -5.85% | 42,000 | 57億4285万 | -10.41% | 12.4 | 0.44 |
12/20 | 401 | 401 | 393 | 393 | -2% | 17,300 | 60億9984万 | -5.3% | 13.17 | 0.47 |
12/19 | 398 | 404 | 398 | 401 | 0% | 7,500 | 62億2401万 | -3.61% | 13.44 | 0.47 |
12/18 | 401 | 409 | 399 | 401 | -0.74% | 13,400 | 62億2401万 | -3.61% | 13.44 | 0.47 |
12/17 | 404 | 410 | 401 | 404 | -0.74% | 12,300 | 62億7057万 | -3.12% | 13.54 | 0.48 |
12/14 | 412 | 412 | 406 | 407 | -0.97% | 23,100 | 63億1714万 | -2.4% | 13.64 | 0.48 |
12/13 | 410 | 413 | 408 | 411 | +1.48% | 17,800 | 63億7922万 | -1.67% | 13.77 | 0.49 |
12/12 | 404 | 409 | 404 | 405 | +0.5% | 7,400 | 62億8609万 | -3.11% | 13.57 | 0.48 |
12/11 | 407 | 410 | 403 | 403 | -0.98% | 16,200 | 62億5505万 | -3.59% | 13.51 | 0.48 |
12/10 | 407 | 412 | 405 | 407 | -1.21% | 29,200 | 63億1714万 | -2.63% | 13.64 | 0.48 |
12/07 | 414 | 418 | 410 | 412 | -1.2% | 14,700 | 63億9474万 | -1.44% | 13.81 | 0.49 |
12/06 | 418 | 422 | 413 | 417 | -0.24% | 23,200 | 64億7235万 | -0.24% | 13.97 | 0.49 |
12/05 | 408 | 419 | 408 | 418 | +1.21% | 16,700 | 64億8787万 | 0% | 14.01 | 0.5 |
12/04 | 434 | 434 | 402 | 413 | -4.62% | 36,400 | 64億1026万 | -1.2% | 13.84 | 0.49 |
12/03 | 432 | 434 | 431 | 433 | 0% | 7,400 | 67億2069万 | +3.84% | 14.51 | 0.51 |
11/30 | 433 | 433 | 430 | 433 | 0% | 13,000 | 67億2069万 | +4.34% | 14.51 | 0.51 |
11/29 | 433 | 434 | 420 | 433 | -0.23% | 16,000 | 67億2069万 | +4.59% | 14.51 | 0.51 |
11/28 | 436 | 437 | 427 | 434 | +1.17% | 23,100 | 67億3621万 | +5.08% | 14.54 | 0.51 |
11/27 | 425 | 432 | 422 | 429 | +0.94% | 28,000 | 66億5860万 | +4.13% | 14.38 | 0.51 |
11/26 | 422 | 430 | 422 | 425 | +0.71% | 9,400 | 65億9652万 | +3.41% | 14.24 | 0.5 |
11/22 | 415 | 423 | 414 | 422 | +1.93% | 13,600 | 65億4996万 | +2.93% | 14.14 | 0.5 |
11/21 | 412 | 416 | 412 | 414 | -0.72% | 9,700 | 64億2579万 | +0.98% | 13.87 | 0.49 |
11/20 | 412 | 417 | 407 | 417 | +0.72% | 10,800 | 64億7235万 | +1.71% | 13.97 | 0.49 |
11/19 | 412 | 419 | 412 | 414 | +0.24% | 6,100 | 64億2579万 | +1.22% | 13.87 | 0.49 |
11/16 | 409 | 418 | 409 | 413 | -0.24% | 13,700 | 64億1026万 | +0.98% | 13.84 | 0.49 |
11/15 | 413 | 415 | 411 | 414 | +0.49% | 8,900 | 64億2579万 | +1.22% | 13.87 | 0.49 |
11/14 | 409 | 414 | 409 | 412 | -0.24% | 7,800 | 63億9474万 | +0.73% | 13.81 | 0.49 |
11/13 | 412 | 416 | 408 | 413 | -1.2% | 19,300 | 64億1026万 | +0.73% | 13.84 | 0.49 |
11/12 | 417 | 420 | 415 | 418 | +0.24% | 7,100 | 64億8787万 | +1.7% | 14.01 | 0.5 |
11/09 | 415 | 420 | 414 | 417 | +0.24% | 17,100 | 64億7235万 | +1.46% | 13.97 | 0.49 |
11/08 | 417 | 421 | 414 | 416 | +0.48% | 12,200 | 64億5683万 | +0.97% | 13.94 | 0.49 |
11/07 | 417 | 417 | 409 | 414 | -0.72% | 13,900 | 64億2579万 | +0.24% | 13.87 | 0.49 |
11/06 | 402 | 427 | 402 | 417 | +3.47% | 30,100 | 64億7235万 | +0.97% | 13.97 | 0.49 |
11/05 | 405 | 405 | 402 | 403 | -0.49% | 13,800 | 62億5505万 | -2.66% | 13.51 | 0.48 |
11/02 | 406 | 408 | 405 | 405 | -0.74% | 13,500 | 62億8609万 | -2.41% | 13.57 | 0.48 |
11/01 | 411 | 411 | 402 | 408 | -0.73% | 26,200 | 63億3266万 | -2.16% | 13.67 | 0.48 |
10/31 | 417 | 417 | 410 | 411 | -0.96% | 17,600 | 63億7922万 | -1.67% | 13.77 | 0.49 |
10/30 | 390 | 415 | 390 | 415 | +5.6% | 24,100 | 64億4131万 | -0.95% | 13.91 | 0.49 |
10/29 | 394 | 400 | 393 | 393 | -0.51% | 14,500 | 60億9984万 | -6.21% | 13.17 | 0.47 |
10/26 | 398 | 399 | 395 | 395 | -0.75% | 28,900 | 61億3088万 | -5.95% | 13.24 | 0.47 |
10/25 | 400 | 403 | 398 | 398 | -1.24% | 19,200 | 61億7745万 | -5.46% | 13.34 | 0.47 |
10/24 | 404 | 404 | 400 | 403 | +0.25% | 13,300 | 62億5505万 | -4.5% | 13.51 | 0.48 |
10/23 | 409 | 410 | 402 | 402 | -1.71% | 20,700 | 62億3953万 | -4.74% | 13.47 | 0.48 |
10/22 | 405 | 410 | 405 | 409 | -0.24% | 6,700 | 63億4818万 | -3.08% | 13.71 | 0.48 |
10/19 | 410 | 412 | 408 | 410 | 0% | 6,900 | 63億6370万 | -2.84% | 13.74 | 0.49 |
10/18 | 413 | 415 | 410 | 410 | -0.97% | 7,900 | 63億6370万 | -3.07% | 13.74 | 0.49 |
10/17 | 410 | 414 | 410 | 414 | +1.72% | 8,400 | 64億2579万 | -2.13% | 13.87 | 0.49 |
10/16 | 409 | 409 | 405 | 407 | -0.73% | 15,100 | 63億1714万 | -3.78% | 13.64 | 0.48 |
10/15 | 410 | 412 | 408 | 410 | -1.2% | 16,600 | 63億6370万 | -3.3% | 13.74 | 0.49 |
10/12 | 410 | 419 | 408 | 415 | -0.95% | 33,500 | 64億4131万 | -2.12% | 13.91 | 0.49 |
10/11 | 426 | 426 | 416 | 419 | -2.1% | 22,400 | 65億339万 | -1.18% | 14.04 | 0.5 |
10/10 | 428 | 429 | 427 | 428 | -0.23% | 7,500 | 66億4308万 | +0.94% | 14.34 | 0.51 |
10/09 | 430 | 431 | 428 | 429 | -0.69% | 7,600 | 66億5860万 | +1.18% | 14.38 | 0.51 |
10/05 | 432 | 433 | 432 | 432 | -0.23% | 9,400 | 67億517万 | +1.89% | 14.48 | 0.51 |
10/04 | 435 | 435 | 429 | 433 | 0% | 15,500 | 67億2069万 | +2.12% | 14.51 | 0.51 |
10/03 | 435 | 435 | 433 | 433 | -0.46% | 14,300 | 67億2069万 | +2.12% | 14.51 | 0.51 |
10/02 | 435 | 437 | 435 | 435 | 0% | 15,400 | 67億5173万 | +2.59% | 14.58 | 0.52 |
10/01 | 437 | 438 | 435 | 435 | -0.23% | 15,900 | 67億5173万 | +2.59% | 14.58 | 0.52 |
09/28 | 435 | 437 | 434 | 436 | +0.46% | 20,100 | 67億6725万 | +2.83% | 14.61 | 0.52 |
09/27 | 441 | 441 | 434 | 434 | -1.14% | 18,100 | 67億3621万 | +2.36% | 14.54 | 0.51 |
09/26 | 439 | 440 | 431 | 439 | 0% | 31,100 | 68億1382万 | +3.78% | 14.71 | 0.52 |
09/25 | 426 | 439 | 426 | 439 | +3.29% | 42,200 | 68億1382万 | +4.03% | 14.71 | 0.52 |
09/21 | 418 | 425 | 418 | 425 | +1.67% | 21,500 | 65億9652万 | +0.71% | 14.24 | 0.5 |
09/20 | 418 | 419 | 415 | 418 | +0.48% | 13,100 | 64億8787万 | -0.95% | 14.01 | 0.5 |
09/19 | 414 | 420 | 414 | 416 | +0.97% | 18,800 | 64億5683万 | -1.42% | 13.94 | 0.49 |
09/18 | 404 | 413 | 404 | 412 | 0% | 27,200 | 63億9474万 | -2.6% | 13.81 | 0.49 |
09/14 | 413 | 415 | 408 | 412 | +0.73% | 25,800 | 63億9474万 | -2.83% | 13.81 | 0.49 |
09/13 | 409 | 416 | 405 | 409 | -0.24% | 20,500 | 63億4818万 | -3.99% | 13.71 | 0.48 |
09/12 | 415 | 416 | 409 | 410 | -1.2% | 22,500 | 63億6370万 | -3.98% | 13.74 | 0.49 |
09/11 | 419 | 420 | 414 | 415 | -0.95% | 27,500 | 64億4131万 | -3.26% | 13.91 | 0.49 |
09/10 | 418 | 421 | 418 | 419 | +0.24% | 9,600 | 65億339万 | -2.56% | 14.04 | 0.5 |