PBR
2018/09/06~2019/02/06
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 |
02/06 | 950 | 959 | 941 | 956 | +0.84% | 92,400 | 266億7240万 | +6.94% | 8.38 | 0.81 |
02/05 | 955 | 968 | 943 | 948 | 0% | 105,400 | 264億4920万 | +7.12% | 8.31 | 0.81 |
02/04 | 934 | 953 | 934 | 948 | +2.6% | 91,900 | 264億4920万 | +8.22% | 8.31 | 0.81 |
02/01 | 938 | 938 | 917 | 924 | -1.39% | 85,000 | 257億7960万 | +6.45% | 8.1 | 0.79 |
01/31 | 915 | 944 | 914 | 937 | +2.63% | 192,100 | 261億4230万 | +8.7% | 8.21 | 0.8 |
01/30 | 905 | 916 | 901 | 913 | +1.33% | 197,100 | 254億7270万 | +6.53% | 8 | 0.78 |
01/29 | 891 | 902 | 885 | 901 | +0.45% | 58,900 | 251億3790万 | +5.75% | 7.9 | 0.77 |
01/28 | 902 | 909 | 895 | 897 | -0.55% | 45,700 | 250億2630万 | +5.65% | 7.86 | 0.76 |
01/25 | 880 | 906 | 876 | 902 | +2.5% | 144,000 | 251億6580万 | +6.49% | 7.91 | 0.77 |
01/24 | 891 | 891 | 865 | 880 | -1.57% | 252,200 | 245億5200万 | +4.14% | 7.71 | 0.75 |
01/23 | 900 | 902 | 890 | 894 | -1.54% | 129,800 | 249億4260万 | +5.92% | 7.84 | 0.76 |
01/22 | 920 | 920 | 906 | 908 | -0.66% | 83,000 | 253億3320万 | +7.71% | 7.96 | 0.77 |
01/21 | 920 | 925 | 913 | 914 | -0.54% | 88,000 | 255億60万 | +8.68% | 8.01 | 0.78 |
01/18 | 929 | 929 | 910 | 919 | -1.39% | 125,300 | 256億4010万 | +9.4% | 8.06 | 0.78 |
01/17 | 920 | 939 | 915 | 932 | +2.31% | 198,200 | 260億280万 | +10.95% | 8.17 | 0.79 |
01/16 | 930 | 930 | 902 | 911 | -1.41% | 265,900 | 254億1690万 | +8.71% | 7.99 | 0.78 |
01/15 | 923 | 930 | 917 | 924 | +0.11% | 192,100 | 257億7960万 | +10.26% | 8.1 | 0.79 |
01/11 | 928 | 943 | 915 | 923 | -0.75% | 242,800 | 257億5170万 | +10.27% | 8.09 | 0.79 |
01/10 | 917 | 959 | 904 | 930 | +1.86% | 957,800 | 259億4700万 | +11.11% | 8.15 | 0.79 |
01/09 | 898 | 928 | 879 | 913 | +13% | 1,456,600 | 254億7270万 | +9.34% | 8 | 0.78 |
01/08 | 805 | 817 | 805 | 808 | -1.46% | 157,400 | 225億4320万 | -3.23% | 7.08 | 0.69 |
01/07 | 825 | 827 | 814 | 820 | +3.14% | 128,500 | 228億7800万 | -2.26% | 7.19 | 0.7 |
01/04 | 771 | 801 | 769 | 795 | +2.45% | 185,800 | 221億8050万 | -5.47% | 6.97 | 0.68 |
2018 |
12/28 | 775 | 779 | 763 | 776 | -0.26% | 95,900 | 216億5040万 | -8.17% | 6.8 | 0.66 |
12/27 | 754 | 782 | 754 | 778 | +5.56% | 143,100 | 217億620万 | -8.47% | 6.82 | 0.66 |
12/26 | 727 | 748 | 724 | 737 | +3.22% | 134,500 | 205億6230万 | -13.8% | 6.46 | 0.63 |
12/25 | 728 | 728 | 703 | 714 | -5.05% | 134,700 | 199億2060万 | -17.17% | 6.26 | 0.61 |
12/21 | 771 | 773 | 748 | 752 | -4.08% | 117,500 | 209億8080万 | -13.46% | 6.59 | 0.64 |
12/20 | 797 | 798 | 775 | 784 | -2.12% | 129,000 | 218億7360万 | -10.4% | 6.87 | 0.67 |
12/19 | 800 | 803 | 796 | 801 | +0.38% | 106,700 | 223億4790万 | -8.98% | 7.02 | 0.68 |
12/18 | 817 | 817 | 790 | 798 | -2.8% | 123,400 | 222億6420万 | -9.73% | 6.99 | 0.68 |
12/17 | 833 | 840 | 821 | 821 | -0.97% | 109,300 | 229億590万 | -7.65% | 7.2 | 0.7 |
12/14 | 851 | 851 | 828 | 829 | -3.15% | 170,500 | 231億2910万 | -7.17% | 7.27 | 0.71 |
12/13 | 862 | 864 | 856 | 856 | -0.35% | 73,800 | 238億8240万 | -4.46% | 7.5 | 0.73 |
12/12 | 864 | 866 | 855 | 859 | -0.46% | 100,600 | 239億6610万 | -4.34% | 7.53 | 0.73 |
12/11 | 880 | 881 | 858 | 863 | -0.58% | 85,400 | 240億7770万 | -4.11% | 7.56 | 0.73 |
12/10 | 889 | 889 | 868 | 868 | -2.91% | 103,400 | 242億1720万 | -3.77% | 7.61 | 0.74 |
12/07 | 900 | 909 | 892 | 894 | -1.11% | 77,000 | 249億4260万 | -1% | 7.84 | 0.76 |
12/06 | 904 | 913 | 898 | 904 | +0.22% | 93,300 | 252億2160万 | +0.11% | 7.92 | 0.77 |
12/05 | 891 | 909 | 889 | 902 | +1.23% | 102,000 | 251億6580万 | -0.11% | 7.91 | 0.77 |
12/04 | 910 | 910 | 891 | 891 | -2.2% | 72,000 | 248億5890万 | -1.22% | 7.81 | 0.76 |
12/03 | 911 | 914 | 904 | 911 | +0.22% | 52,500 | 254億1690万 | +1% | 7.99 | 0.78 |
11/30 | 901 | 909 | 900 | 909 | +0.89% | 31,500 | 253億6110万 | +0.89% | 7.97 | 0.77 |
11/29 | 908 | 908 | 898 | 901 | -0.44% | 36,300 | 251億3790万 | +0.11% | 7.9 | 0.77 |
11/28 | 895 | 908 | 895 | 905 | +0.33% | 50,500 | 252億4950万 | +0.56% | 7.93 | 0.77 |
11/27 | 890 | 902 | 888 | 902 | +2.04% | 142,100 | 251億6580万 | +0.22% | 7.91 | 0.77 |
11/26 | 893 | 894 | 883 | 884 | -1.01% | 41,800 | 246億6360万 | -1.89% | 7.75 | 0.75 |
11/22 | 903 | 903 | 886 | 893 | -0.45% | 65,400 | 249億1470万 | -1% | 7.83 | 0.76 |
11/21 | 901 | 901 | 889 | 897 | -0.55% | 53,500 | 250億2630万 | -0.66% | 7.86 | 0.76 |
11/20 | 900 | 909 | 900 | 902 | -0.11% | 33,900 | 251億6580万 | -0.22% | 7.91 | 0.77 |
11/19 | 897 | 905 | 894 | 903 | +0.78% | 42,100 | 251億9370万 | 0% | 7.91 | 0.77 |
11/16 | 903 | 903 | 889 | 896 | -0.99% | 64,900 | 249億9840万 | -0.78% | 7.85 | 0.76 |
11/15 | 903 | 909 | 896 | 905 | +0.56% | 43,300 | 252億4950万 | +0.11% | 7.93 | 0.77 |
11/14 | 913 | 914 | 900 | 900 | -1.42% | 65,800 | 251億1000万 | -0.55% | 7.89 | 0.77 |
11/13 | 920 | 920 | 905 | 913 | -0.76% | 76,600 | 254億7270万 | +0.66% | 8 | 0.78 |
11/12 | 919 | 928 | 914 | 920 | +0.66% | 60,000 | 256億6800万 | +1.32% | 8.06 | 0.78 |
11/09 | 913 | 920 | 913 | 914 | +0.11% | 60,600 | 255億60万 | +0.55% | 8.01 | 0.78 |
11/08 | 913 | 920 | 912 | 913 | +0.44% | 46,400 | 254億7270万 | +0.22% | 8 | 0.78 |
11/07 | 905 | 916 | 905 | 909 | +0.55% | 60,400 | 253億6110万 | -0.44% | 7.97 | 0.77 |
11/06 | 900 | 908 | 897 | 904 | +0.44% | 49,300 | 252億2160万 | -1.31% | 7.92 | 0.77 |
11/05 | 895 | 907 | 893 | 900 | +0.9% | 79,100 | 251億1000万 | -1.85% | 7.89 | 0.77 |
11/02 | 901 | 906 | 892 | 892 | -1.44% | 101,900 | 248億8680万 | -3.25% | 7.82 | 0.76 |
11/01 | 899 | 914 | 899 | 905 | +0.89% | 108,200 | 252億4950万 | -2.48% | 7.93 | 0.77 |
10/31 | 885 | 900 | 885 | 897 | +1.24% | 108,000 | 250億2630万 | -3.96% | 7.86 | 0.76 |
10/30 | 885 | 892 | 866 | 886 | -0.23% | 206,000 | 247億1940万 | -5.74% | 7.77 | 0.75 |
10/29 | 894 | 909 | 888 | 888 | -0.45% | 124,200 | 247億7520万 | -6.13% | 7.78 | 0.76 |
10/26 | 890 | 896 | 880 | 892 | +0.9% | 105,800 | 248億8680万 | -6.2% | 7.82 | 0.76 |
10/25 | 896 | 898 | 884 | 884 | -2.32% | 111,900 | 246億6360万 | -7.63% | 7.75 | 0.75 |
10/24 | 901 | 908 | 896 | 905 | +0.67% | 86,000 | 252億4950万 | -6.02% | 7.93 | 0.77 |
10/23 | 911 | 913 | 897 | 899 | -1.53% | 109,400 | 250億8210万 | -7.13% | 7.88 | 0.76 |
10/22 | 920 | 921 | 905 | 913 | -0.76% | 61,000 | 254億7270万 | -6.26% | 8 | 0.78 |
10/19 | 912 | 922 | 905 | 920 | -0.65% | 93,800 | 256億6800万 | -5.93% | 8.06 | 0.78 |
10/18 | 905 | 932 | 902 | 926 | +2.66% | 158,600 | 258億3540万 | -5.7% | 8.12 | 0.79 |
10/17 | 900 | 902 | 886 | 902 | +0.78% | 174,600 | 251億6580万 | -8.52% | 7.91 | 0.77 |
10/16 | 896 | 902 | 886 | 895 | +0.11% | 123,300 | 249億7050万 | -9.69% | 7.84 | 0.76 |
10/15 | 923 | 923 | 890 | 894 | -2.51% | 241,300 | 249億4260万 | -10.15% | 7.84 | 0.76 |
10/12 | 926 | 930 | 914 | 917 | -1.61% | 120,500 | 255億8430万 | -8.3% | 8.04 | 0.78 |
10/11 | 936 | 936 | 929 | 932 | -2% | 121,200 | 260億280万 | -7.08% | 8.17 | 0.79 |
10/10 | 945 | 952 | 939 | 951 | +1.06% | 149,000 | 265億3290万 | -5.47% | 8.34 | 0.81 |
10/09 | 956 | 958 | 938 | 941 | -0.84% | 125,500 | 262億5390万 | -6.65% | 8.25 | 0.8 |
10/05 | 953 | 963 | 948 | 949 | -0.42% | 103,800 | 264億7710万 | -6.13% | 8.32 | 0.81 |
10/04 | 962 | 964 | 951 | 953 | -1.55% | 143,500 | 265億8870万 | -5.92% | 8.35 | 0.81 |
10/03 | 982 | 994 | 968 | 968 | -0.72% | 99,400 | 270億720万 | -4.72% | 8.48 | 0.82 |
10/02 | 959 | 980 | 959 | 975 | +2.63% | 190,400 | 272億250万 | -4.13% | 8.55 | 0.83 |
10/01 | 947 | 990 | 947 | 950 | -7.05% | 350,100 | 265億500万 | -6.68% | 8.33 | 0.81 |
09/28 | 1,041 | 1,045 | 1,017 | 1,022 | -1.54% | 61,000 | 285億1380万 | +0.1% | 8.96 | 0.87 |
09/27 | 1,055 | 1,056 | 1,038 | 1,038 | -1.61% | 60,900 | 289億6020万 | +1.67% | 9.1 | 0.88 |
09/26 | 1,049 | 1,059 | 1,046 | 1,055 | +0.86% | 51,400 | 294億3450万 | +3.53% | 9.25 | 0.9 |
09/25 | 1,028 | 1,048 | 1,020 | 1,046 | +1.65% | 103,100 | 291億8340万 | +2.75% | 9.17 | 0.89 |
09/21 | 1,031 | 1,044 | 1,024 | 1,029 | +0.19% | 95,600 | 287億910万 | +1.08% | 9.02 | 0.88 |
09/20 | 1,040 | 1,040 | 1,018 | 1,027 | -1.25% | 60,500 | 286億5330万 | +0.88% | 9 | 0.87 |
09/19 | 1,043 | 1,043 | 1,031 | 1,040 | +0.39% | 70,400 | 290億1600万 | +2.16% | 9.12 | 0.88 |
09/18 | 1,035 | 1,042 | 1,030 | 1,036 | +0.58% | 42,800 | 289億440万 | +1.67% | 9.08 | 0.88 |
09/14 | 1,045 | 1,047 | 1,024 | 1,030 | -0.58% | 58,600 | 287億3700万 | +1.08% | 9.03 | 0.88 |
09/13 | 1,029 | 1,043 | 1,025 | 1,036 | +1.47% | 39,000 | 289億440万 | +1.57% | 9.08 | 0.88 |
09/12 | 1,021 | 1,021 | 1,004 | 1,021 | 0% | 39,800 | 284億8590万 | +0.1% | 8.95 | 0.87 |
09/11 | 1,028 | 1,032 | 1,010 | 1,021 | -0.39% | 52,200 | 284億8590万 | 0% | 8.95 | 0.87 |
09/10 | 1,012 | 1,032 | 1,012 | 1,025 | +0.49% | 46,500 | 285億9750万 | +0.2% | 8.98 | 0.87 |
09/07 | 1,004 | 1,023 | 1,003 | 1,020 | +1.49% | 58,400 | 284億5800万 | -0.39% | 8.94 | 0.87 |
09/06 | 1,003 | 1,008 | 996 | 1,005 | +0.2% | 43,300 | 280億3950万 | -2.05% | 8.81 | 0.86 |