PBR
2018/08/29~2019/02/04
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 |
02/04 | 1,054 | 1,078 | 1,053 | 1,078 | +0.28% | 300 | 291億7068万 | -1.46% | 6.64 | 0.55 |
02/01 | 1,072 | 1,075 | 1,070 | 1,075 | +0.28% | 1,500 | 290億8950万 | -1.74% | 6.62 | 0.55 |
01/31 | 1,100 | 1,100 | 1,072 | 1,072 | -2.55% | 900 | 290億832万 | -2.01% | 6.6 | 0.55 |
01/30 | 1,107 | 1,107 | 1,100 | 1,100 | +0.09% | 2,700 | 297億6600万 | +0.46% | 6.77 | 0.56 |
01/29 | 1,094 | 1,099 | 1,094 | 1,099 | +1.48% | 2,600 | 297億3894万 | +0.37% | 6.77 | 0.56 |
01/28 | 1,082 | 1,083 | 1,082 | 1,083 | +0.09% | 7,400 | 293億598万 | -1.1% | 6.67 | 0.55 |
01/25 | 1,095 | 1,095 | 1,082 | 1,082 | -1.64% | 3,700 | 292億7892万 | -1.28% | 6.66 | 0.55 |
01/24 | 1,104 | 1,110 | 1,100 | 1,100 | -0.27% | 5,200 | 297億6600万 | +0.18% | 6.77 | 0.56 |
01/23 | 1,100 | 1,119 | 1,100 | 1,103 | +0.27% | 2,200 | 298億4718万 | +0.36% | 6.79 | 0.56 |
01/22 | 1,100 | 1,100 | 1,100 | 1,100 | +0.55% | 200 | 297億6600万 | 0% | 6.77 | 0.56 |
01/21 | 1,094 | 1,094 | 1,094 | 1,094 | -0.45% | 200 | 296億364万 | -0.55% | 6.74 | 0.56 |
01/18 | 1,080 | 1,099 | 1,080 | 1,099 | +1.2% | 500 | 297億3894万 | -0.18% | 6.77 | 0.56 |
01/17 | 1,083 | 1,110 | 1,080 | 1,086 | +0.56% | 2,300 | 293億8716万 | -1.36% | 6.69 | 0.55 |
01/15 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 1,300 | 292億2480万 | -1.91% | 6.65 | 0.55 |
01/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 200 | 297億6600万 | -0.18% | 6.77 | 0.56 |
01/07 | 1,101 | 1,101 | 1,101 | 1,101 | -1.7% | 100 | 297億9306万 | -0.09% | 6.78 | 0.56 |
01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | 303億720万 | +1.54% | 6.9 | 0.57 |
2018 |
12/28 | 1,140 | 1,140 | 1,109 | 1,120 | -0.71% | 6,600 | 303億720万 | +1.63% | 6.9 | 0.57 |
12/27 | 1,116 | 1,130 | 1,116 | 1,128 | +2.17% | 8,500 | 305億2368万 | +2.45% | 6.95 | 0.57 |
12/26 | 1,055 | 1,104 | 1,055 | 1,104 | +4.64% | 12,000 | 298億7424万 | +0.36% | 6.8 | 0.56 |
12/25 | 1,015 | 1,055 | 993 | 1,055 | -1.86% | 5,100 | 285億4830万 | -4.09% | 6.5 | 0.54 |
12/21 | 1,070 | 1,083 | 1,050 | 1,075 | -1.92% | 4,200 | 290億8950万 | -2.45% | 6.62 | 0.55 |
12/20 | 1,080 | 1,099 | 1,080 | 1,096 | -0.18% | 4,000 | 296億5776万 | -0.63% | 6.75 | 0.56 |
12/19 | 1,080 | 1,098 | 1,080 | 1,098 | +0.46% | 800 | 297億1188万 | -0.45% | 6.76 | 0.56 |
12/18 | 1,066 | 1,094 | 1,065 | 1,093 | +1.58% | 1,000 | 295億7658万 | -0.91% | 6.73 | 0.56 |
12/17 | 1,072 | 1,088 | 1,070 | 1,076 | -1.19% | 5,200 | 291億1656万 | -2.54% | 6.63 | 0.55 |
12/14 | 1,088 | 1,089 | 1,088 | 1,089 | -0.09% | 200 | 294億6834万 | -1.45% | 6.71 | 0.55 |
12/13 | 1,081 | 1,097 | 1,081 | 1,090 | -0.64% | 1,300 | 294億9540万 | -1.45% | 6.71 | 0.56 |
12/12 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 296億8482万 | -0.81% | 6.76 | 0.56 |
12/11 | 1,110 | 1,110 | 1,096 | 1,100 | -0.9% | 27,900 | 297億6600万 | -0.54% | 6.77 | 0.56 |
12/10 | 1,101 | 1,119 | 1,098 | 1,110 | -1.6% | 1,200 | 300億3660万 | +0.27% | 6.84 | 0.57 |
12/07 | 1,123 | 1,128 | 1,117 | 1,128 | -0.53% | 2,100 | 305億2368万 | +1.9% | 6.95 | 0.57 |
12/06 | 1,101 | 1,134 | 1,100 | 1,134 | +1.43% | 3,700 | 306億8604万 | +2.44% | 6.98 | 0.58 |
12/05 | 1,102 | 1,118 | 1,102 | 1,118 | -0.09% | 500 | 302億5308万 | +0.99% | 6.89 | 0.57 |
12/04 | 1,108 | 1,120 | 1,108 | 1,119 | +1.73% | 1,700 | 302億8014万 | +0.99% | 6.89 | 0.57 |
12/03 | 1,098 | 1,100 | 1,093 | 1,100 | -0.36% | 8,500 | 297億6600万 | -0.9% | 6.77 | 0.56 |
11/30 | 1,088 | 1,104 | 1,088 | 1,104 | +0.36% | 300 | 298億7424万 | -0.63% | 6.8 | 0.56 |
11/29 | 1,100 | 1,100 | 1,100 | 1,100 | -0.54% | 1,600 | 297億6600万 | -0.9% | 6.77 | 0.56 |
11/28 | 1,100 | 1,107 | 1,081 | 1,106 | +0.55% | 1,800 | 299億2836万 | -0.36% | 6.81 | 0.56 |
11/27 | 1,118 | 1,130 | 1,097 | 1,100 | -0.54% | 5,800 | 297億6600万 | -0.81% | 6.77 | 0.56 |
11/26 | 1,103 | 1,108 | 1,103 | 1,106 | +0.27% | 5,000 | 299億2836万 | -0.18% | 6.81 | 0.56 |
11/22 | 1,095 | 1,103 | 1,095 | 1,103 | +0.73% | 4,300 | 298億4718万 | -0.36% | 6.79 | 0.56 |
11/21 | 1,081 | 1,095 | 1,080 | 1,095 | -0.45% | 1,800 | 296億3070万 | -1.08% | 6.74 | 0.56 |
11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 297億6600万 | -0.63% | 6.77 | 0.56 |
11/19 | 1,100 | 1,105 | 1,100 | 1,100 | -0.27% | 1,700 | 297億6600万 | -0.54% | 6.77 | 0.56 |
11/16 | 1,100 | 1,105 | 1,075 | 1,103 | 0% | 4,500 | 298億4718万 | -0.27% | 6.79 | 0.56 |
11/15 | 1,086 | 1,108 | 1,070 | 1,103 | +1.01% | 1,500 | 298億4718万 | -0.27% | 6.79 | 0.56 |
11/14 | 1,089 | 1,097 | 1,081 | 1,092 | -0.73% | 4,300 | 295億4952万 | -1.18% | 6.73 | 0.56 |
11/13 | 1,100 | 1,100 | 1,082 | 1,100 | -1.61% | 600 | 297億6600万 | -0.54% | 6.77 | 0.56 |
11/12 | 1,118 | 1,118 | 1,118 | 1,118 | +1.08% | 200 | 302億5308万 | +1.08% | 6.89 | 0.57 |
11/09 | 1,100 | 1,113 | 1,100 | 1,106 | -0.72% | 600 | 299億2836万 | 0% | 6.81 | 0.56 |
11/08 | 1,092 | 1,115 | 1,092 | 1,114 | +2.58% | 1,300 | 301億4484万 | +0.63% | 6.86 | 0.57 |
11/07 | 1,100 | 1,100 | 1,086 | 1,086 | -1.18% | 6,100 | 293億8716万 | -1.9% | 6.69 | 0.55 |
11/06 | 1,090 | 1,118 | 1,089 | 1,099 | -1.88% | 1,500 | 297億3894万 | -0.9% | 6.77 | 0.56 |
11/05 | 1,110 | 1,120 | 1,110 | 1,120 | -0.44% | 300 | 303億720万 | +0.9% | 6.9 | 0.57 |
11/02 | 1,113 | 1,125 | 1,113 | 1,125 | +1.08% | 200 | 304億4250万 | +1.44% | 6.93 | 0.57 |
11/01 | 1,105 | 1,113 | 1,105 | 1,113 | -3.55% | 600 | 301億1778万 | +0.45% | 6.85 | 0.57 |
10/31 | 1,116 | 1,155 | 1,080 | 1,154 | +0.7% | 12,100 | 312億2724万 | +3.96% | 7.11 | 0.59 |
10/30 | 1,143 | 1,147 | 1,065 | 1,146 | -0.17% | 10,100 | 310億1076万 | +3.43% | 7.06 | 0.58 |
10/29 | 1,134 | 1,149 | 1,134 | 1,148 | +2.32% | 5,000 | 310億6488万 | +3.7% | 7.07 | 0.58 |
10/26 | 1,090 | 1,122 | 1,090 | 1,122 | +2.94% | 9,000 | 303億6132万 | +1.54% | 6.91 | 0.57 |
10/25 | 1,090 | 1,090 | 1,052 | 1,090 | 0% | 3,800 | 294億9540万 | -1.27% | 6.71 | 0.56 |
10/24 | 1,090 | 1,090 | 1,090 | 1,090 | -0.37% | 100 | 294億9540万 | -1.27% | 6.71 | 0.56 |
10/23 | 1,079 | 1,109 | 1,079 | 1,094 | +1.39% | 1,500 | 296億364万 | -1% | 6.74 | 0.56 |
10/22 | 1,084 | 1,100 | 1,074 | 1,079 | 0% | 5,000 | 291億9774万 | -2.35% | 6.65 | 0.55 |
10/19 | 1,081 | 1,098 | 1,079 | 1,079 | -1.73% | 300 | 291億9774万 | -2.44% | 6.65 | 0.55 |
10/18 | 1,082 | 1,099 | 1,074 | 1,098 | 0% | 2,300 | 297億1188万 | -0.72% | 6.76 | 0.56 |
10/17 | 1,079 | 1,099 | 1,070 | 1,098 | +1.39% | 3,300 | 297億1188万 | -0.81% | 6.76 | 0.56 |
10/16 | 1,083 | 1,098 | 1,070 | 1,083 | 0% | 2,700 | 293億598万 | -2.17% | 6.67 | 0.55 |
10/15 | 1,090 | 1,099 | 1,082 | 1,083 | -1.55% | 800 | 293億598万 | -2.26% | 6.67 | 0.55 |
10/12 | 1,090 | 1,118 | 1,081 | 1,100 | +0.46% | 2,000 | 297億6600万 | -0.72% | 6.77 | 0.56 |
10/11 | 1,098 | 1,098 | 1,084 | 1,095 | -0.45% | 2,100 | 296億3070万 | -1.17% | 6.74 | 0.56 |
10/10 | 1,100 | 1,102 | 1,095 | 1,100 | -1.87% | 700 | 297億6600万 | -0.63% | 6.77 | 0.56 |
10/09 | 1,100 | 1,121 | 1,088 | 1,121 | +0.54% | 1,500 | 303億3426万 | +1.36% | 6.9 | 0.57 |
10/05 | 1,115 | 1,115 | 1,115 | 1,115 | -0.71% | 300 | 301億7190万 | +1% | 6.87 | 0.57 |
10/04 | 1,123 | 1,123 | 1,123 | 1,123 | -0.18% | 100 | 303億8838万 | +1.81% | 6.92 | 0.57 |
10/03 | 1,125 | 1,125 | 1,125 | 1,125 | -0.09% | 100 | 304億4250万 | +2.18% | 6.93 | 0.57 |
10/02 | 1,126 | 1,126 | 1,126 | 1,126 | -0.18% | 100 | 304億6956万 | +2.46% | 6.93 | 0.57 |
10/01 | 1,129 | 1,129 | 1,128 | 1,128 | +2.55% | 700 | 305億2368万 | +2.83% | 6.95 | 0.57 |
09/28 | 1,096 | 1,100 | 1,096 | 1,100 | 0% | 700 | 297億6600万 | +0.46% | 6.77 | 0.56 |
09/27 | 1,160 | 1,160 | 1,090 | 1,100 | -4.35% | 11,900 | 297億6600万 | +0.46% | 6.77 | 0.56 |
09/26 | 1,110 | 1,165 | 1,110 | 1,150 | +3.6% | 9,600 | 311億1900万 | +4.93% | 7.08 | 0.59 |
09/25 | 1,108 | 1,110 | 1,093 | 1,110 | +0.18% | 6,600 | 300億3660万 | +1.46% | 6.84 | 0.57 |
09/21 | 1,102 | 1,108 | 1,102 | 1,108 | +0.54% | 500 | 299億8248万 | +1.37% | 6.82 | 0.56 |
09/20 | 1,102 | 1,108 | 1,071 | 1,102 | 0% | 5,600 | 298億2012万 | +0.73% | 6.79 | 0.56 |
09/19 | 1,102 | 1,102 | 1,102 | 1,102 | -0.09% | 100 | 298億2012万 | +0.73% | 6.79 | 0.56 |
09/18 | 1,083 | 1,103 | 1,070 | 1,103 | -0.09% | 5,100 | 298億4718万 | +0.73% | 6.79 | 0.56 |
09/14 | 1,104 | 1,104 | 1,090 | 1,104 | +0.36% | 500 | 298億7424万 | +0.82% | 6.8 | 0.56 |
09/13 | 1,086 | 1,105 | 1,077 | 1,100 | +1.38% | 7,100 | 297億6600万 | +0.36% | 6.77 | 0.56 |
09/12 | 1,100 | 1,102 | 1,085 | 1,085 | -1.36% | 1,700 | 293億6010万 | -1.09% | 6.68 | 0.55 |
09/11 | 1,104 | 1,104 | 1,100 | 1,100 | -0.36% | 500 | 297億6600万 | +0.18% | 6.77 | 0.56 |
09/10 | 1,104 | 1,104 | 1,104 | 1,104 | 0% | 200 | 298億7424万 | +0.45% | 6.8 | 0.56 |
09/07 | 1,085 | 1,107 | 1,085 | 1,104 | +0.36% | 3,200 | 298億7424万 | +0.36% | 6.8 | 0.56 |
09/06 | 1,085 | 1,100 | 1,084 | 1,100 | +1.1% | 7,100 | 297億6600万 | -0.09% | 6.77 | 0.56 |
09/05 | 1,098 | 1,098 | 1,085 | 1,088 | -1% | 1,300 | 294億4128万 | -1.27% | 6.7 | 0.55 |
09/04 | 1,082 | 1,108 | 1,065 | 1,099 | +1.85% | 4,200 | 297億3894万 | -0.45% | 6.77 | 0.56 |
09/03 | 1,053 | 1,079 | 1,051 | 1,079 | +1.31% | 500 | 291億9774万 | -2.53% | 6.65 | 0.55 |
08/31 | 1,081 | 1,086 | 1,040 | 1,065 | -2.02% | 4,400 | 288億1890万 | -4.23% | 6.56 | 0.54 |
08/30 | 1,088 | 1,088 | 1,087 | 1,087 | +1.21% | 800 | 294億1422万 | -2.6% | 6.69 | 0.55 |
08/29 | 1,075 | 1,084 | 1,073 | 1,074 | +0.09% | 700 | 290億6244万 | -4.11% | 6.61 | 0.55 |