PBR
2018/08/22~2019/01/22
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 |
01/22 | 512 | 512 | 511 | 511 | 0% | 5,600 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/21 | 511 | 512 | 511 | 511 | 0% | 27,900 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/18 | 510 | 511 | 510 | 511 | +0.39% | 34,900 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/17 | 510 | 510 | 509 | 509 | -0.2% | 4,800 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/16 | 510 | 510 | 509 | 510 | +0.2% | 78,100 | 50億967万 | 0% | 18.13 | 0.9 |
01/15 | 510 | 510 | 509 | 509 | 0% | 5,300 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/11 | 509 | 510 | 509 | 509 | 0% | 43,300 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/10 | 509 | 509 | 509 | 509 | 0% | 9,300 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/09 | 511 | 511 | 509 | 509 | 0% | 3,100 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/08 | 510 | 510 | 509 | 509 | 0% | 5,100 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/07 | 510 | 511 | 509 | 509 | 0% | 13,100 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/04 | 510 | 511 | 509 | 509 | 0% | 50,600 | 49億9985万 | -0.39% | 18.09 | 0.9 |
2018 |
12/28 | 510 | 510 | 506 | 509 | -0.2% | 76,500 | 49億9985万 | -0.39% | 18.09 | 0.9 |
12/27 | 511 | 511 | 510 | 510 | 0% | 10,000 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/26 | 511 | 511 | 510 | 510 | 0% | 7,700 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/25 | 510 | 511 | 510 | 510 | 0% | 14,900 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/21 | 510 | 511 | 510 | 510 | +0.2% | 46,300 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/20 | 509 | 510 | 509 | 509 | +0.39% | 73,200 | 49億9985万 | -0.39% | 18.09 | 0.9 |
12/19 | 505 | 508 | 505 | 507 | +1.6% | 67,500 | 49億8021万 | -0.78% | 18.02 | 0.89 |
12/18 | 509 | 510 | 499 | 499 | -1.96% | 157,600 | 49億162万 | -2.35% | 17.73 | 0.88 |
12/17 | 509 | 509 | 509 | 509 | +0.2% | 17,200 | 49億9985万 | -0.59% | 18.09 | 0.9 |
12/14 | 512 | 512 | 504 | 508 | -1.17% | 38,600 | 49億9003万 | -0.78% | 18.05 | 0.9 |
12/13 | 514 | 514 | 513 | 514 | +0.19% | 40,000 | 50億4897万 | +0.39% | 18.27 | 0.91 |
12/12 | 513 | 514 | 513 | 513 | +0.2% | 208,700 | 50億3914万 | +0.2% | 18.23 | 0.9 |
12/11 | 513 | 513 | 512 | 512 | 0% | 69,400 | 50億2932万 | +0.39% | 18.2 | 0.9 |
12/10 | 512 | 513 | 512 | 512 | 0% | 37,800 | 50億2932万 | +1.59% | 18.2 | 0.9 |
12/07 | 513 | 514 | 512 | 512 | 0% | 316,300 | 50億2932万 | +2.81% | 18.2 | 0.9 |
12/06 | 513 | 513 | 512 | 512 | -0.19% | 32,600 | 50億2932万 | +4.07% | 18.2 | 0.9 |
12/05 | 512 | 513 | 512 | 513 | +0.2% | 71,500 | 50億3914万 | +5.34% | 18.23 | 0.9 |
12/04 | 513 | 513 | 512 | 512 | 0% | 13,900 | 50億2932万 | +6.44% | 18.2 | 0.9 |
12/03 | 512 | 513 | 512 | 512 | -0.19% | 125,800 | 50億2932万 | +8.02% | 18.2 | 0.9 |
11/30 | 512 | 513 | 512 | 513 | +0.2% | 42,500 | 50億3914万 | +9.62% | 18.23 | 0.9 |
11/29 | 513 | 513 | 512 | 512 | 0% | 163,400 | 50億2932万 | +10.58% | 18.2 | 0.9 |
11/28 | 513 | 513 | 512 | 512 | 0% | 18,400 | 50億2932万 | +12.04% | 18.2 | 0.9 |
11/27 | 512 | 513 | 512 | 512 | 0% | 17,900 | 50億2932万 | +13.53% | 18.2 | 0.9 |
11/26 | 512 | 512 | 512 | 512 | -0.19% | 24,000 | 50億2932万 | +15.06% | 18.2 | 0.9 |
11/22 | 513 | 513 | 512 | 513 | +0.2% | 137,600 | 50億3914万 | +16.59% | 18.23 | 0.9 |
11/21 | 512 | 512 | 512 | 512 | 0% | 16,800 | 50億2932万 | +17.97% | 18.2 | 0.9 |
11/20 | 513 | 513 | 512 | 512 | -0.19% | 37,100 | 50億2932万 | +19.63% | 18.2 | 0.9 |
11/19 | 512 | 513 | 512 | 513 | +0.2% | 172,400 | 50億3914万 | +21.28% | 18.23 | 0.9 |
11/16 | 512 | 513 | 512 | 512 | 0% | 526,300 | 50億2932万 | +22.78% | 18.2 | 0.9 |
11/15 | 512 | 513 | 512 | 512 | 0% | 100,500 | 50億2932万 | +24.27% | 18.2 | 0.9 |
11/14 | 513 | 513 | 512 | 512 | 0% | 104,300 | 50億2932万 | +26.11% | 18.2 | 0.9 |
11/13 | 512 | 513 | 512 | 512 | 0% | 154,300 | 50億2932万 | +27.68% | 18.2 | 0.9 |
11/12 | 512 | 513 | 512 | 512 | 0% | 166,300 | 50億2932万 | +29.62% | 18.2 | 0.9 |
11/09 | 512 | 513 | 512 | 512 | 0% | 182,100 | 50億2932万 | +31.28% | 18.2 | 0.9 |
11/08 | 512 | 513 | 512 | 512 | 0% | 263,200 | 50億2932万 | +32.99% | 18.2 | 0.9 |
11/07 | 513 | 514 | 512 | 512 | +14.54% | 1,319,600 | 50億2932万 | +34.74% | 18.2 | 0.9 |
11/06 | 447 | 447 | 447 | 447 | +21.8% | 19,800 | 43億9083万 | +19.52% | 15.89 | 0.79 |
11/05 | 366 | 372 | 366 | 367 | -0.54% | 7,700 | 36億500万 | -1.34% | 13.04 | 0.65 |
11/02 | 362 | 373 | 362 | 369 | +0.54% | 22,200 | 36億2465万 | -0.81% | 13.11 | 0.65 |
11/01 | 368 | 368 | 365 | 367 | -0.54% | 8,200 | 36億500万 | -1.61% | 13.04 | 0.65 |
10/31 | 369 | 370 | 363 | 369 | 0% | 17,300 | 36億2465万 | -1.07% | 13.11 | 0.65 |
10/30 | 354 | 371 | 351 | 369 | +3.94% | 25,000 | 36億2465万 | -1.34% | 13.11 | 0.65 |
10/29 | 358 | 362 | 354 | 355 | -1.93% | 23,600 | 34億8712万 | -5.33% | 12.62 | 0.63 |
10/26 | 365 | 368 | 362 | 362 | -0.55% | 13,400 | 35億5588万 | -3.72% | 12.87 | 0.64 |
10/25 | 366 | 367 | 364 | 364 | -1.09% | 19,900 | 35億7553万 | -3.19% | 12.94 | 0.64 |
10/24 | 367 | 370 | 366 | 368 | +0.27% | 30,600 | 36億1482万 | -2.39% | 13.08 | 0.65 |
10/23 | 369 | 369 | 367 | 367 | -0.54% | 47,300 | 36億500万 | -2.91% | 13.04 | 0.65 |
10/22 | 369 | 370 | 368 | 369 | -0.27% | 7,900 | 36億2465万 | -2.38% | 13.11 | 0.65 |
10/19 | 370 | 371 | 369 | 370 | -0.54% | 8,100 | 36億3447万 | -2.37% | 13.15 | 0.65 |
10/18 | 372 | 372 | 367 | 372 | +0.27% | 25,900 | 36億5411万 | -2.11% | 13.22 | 0.66 |
10/17 | 372 | 374 | 370 | 371 | 0% | 11,000 | 36億4429万 | -2.37% | 13.19 | 0.65 |
10/16 | 371 | 374 | 371 | 371 | -0.54% | 13,300 | 36億4429万 | -2.37% | 13.19 | 0.65 |
10/15 | 375 | 378 | 373 | 373 | -0.27% | 12,000 | 36億6394万 | -2.1% | 13.26 | 0.66 |
10/12 | 374 | 377 | 374 | 374 | +0.27% | 10,300 | 36億7376万 | -1.84% | 13.29 | 0.66 |
10/11 | 375 | 380 | 373 | 373 | -1.58% | 23,600 | 36億6394万 | -2.1% | 13.26 | 0.66 |
10/10 | 376 | 382 | 376 | 379 | +0.26% | 11,300 | 37億2287万 | -0.52% | 13.47 | 0.67 |
10/09 | 380 | 383 | 377 | 378 | -0.53% | 20,300 | 37億1305万 | -0.79% | 13.43 | 0.67 |
10/05 | 383 | 384 | 378 | 380 | -0.52% | 11,800 | 37億3270万 | -0.26% | 13.51 | 0.67 |
10/04 | 382 | 385 | 381 | 382 | +0.53% | 7,100 | 37億5234万 | 0% | 13.58 | 0.67 |
10/03 | 382 | 383 | 380 | 380 | -0.52% | 14,700 | 37億3270万 | -0.52% | 13.51 | 0.67 |
10/02 | 384 | 388 | 379 | 382 | 0% | 17,800 | 37億5234万 | 0% | 13.58 | 0.67 |
10/01 | 385 | 385 | 381 | 382 | -0.26% | 14,500 | 37億5234万 | 0% | 13.58 | 0.67 |
09/28 | 379 | 383 | 378 | 383 | +1.06% | 17,600 | 37億6217万 | +0.26% | 13.61 | 0.67 |
09/27 | 380 | 382 | 379 | 379 | -1.04% | 13,000 | 37億2287万 | -0.79% | 13.47 | 0.67 |
09/26 | 384 | 387 | 381 | 383 | -0.26% | 29,100 | 37億6217万 | +0.26% | 13.61 | 0.67 |
09/25 | 382 | 384 | 379 | 384 | +0.52% | 15,100 | 37億7199万 | +0.52% | 13.65 | 0.68 |
09/21 | 385 | 385 | 379 | 382 | +0.26% | 14,100 | 37億5234万 | 0% | 13.58 | 0.67 |
09/20 | 385 | 385 | 380 | 381 | -1.04% | 8,500 | 37億4252万 | 0% | 13.54 | 0.67 |
09/19 | 384 | 385 | 381 | 385 | +0.26% | 9,500 | 37億8181万 | +1.05% | 13.68 | 0.68 |
09/18 | 380 | 385 | 377 | 384 | +0.79% | 11,800 | 37億7199万 | +0.79% | 13.65 | 0.68 |
09/14 | 381 | 384 | 380 | 381 | -0.26% | 11,100 | 37億4252万 | 0% | 13.54 | 0.67 |
09/13 | 384 | 384 | 378 | 382 | +0.26% | 9,100 | 37億5234万 | +0.26% | 13.58 | 0.67 |
09/12 | 383 | 384 | 381 | 381 | -1.55% | 7,600 | 37億4252万 | 0% | 13.54 | 0.67 |
09/11 | 387 | 388 | 385 | 387 | +0.26% | 9,800 | 38億146万 | +1.57% | 13.75 | 0.68 |
09/10 | 381 | 386 | 380 | 386 | +1.85% | 9,900 | 37億9163万 | +1.31% | 13.72 | 0.68 |
09/07 | 376 | 380 | 372 | 379 | +0.53% | 281,100 | 37億2287万 | -0.52% | 13.47 | 0.67 |
09/06 | 376 | 378 | 376 | 377 | 0% | 4,000 | 37億323万 | -1.31% | 13.4 | 0.66 |
09/05 | 378 | 380 | 377 | 377 | -0.26% | 4,700 | 37億323万 | -1.31% | 13.4 | 0.66 |
09/04 | 379 | 381 | 377 | 378 | 0% | 14,800 | 37億1305万 | -1.31% | 13.43 | 0.67 |
09/03 | 382 | 382 | 375 | 378 | -0.53% | 21,300 | 37億1305万 | -1.56% | 13.43 | 0.67 |
08/31 | 380 | 384 | 380 | 380 | -0.78% | 6,700 | 37億3270万 | -1.04% | 13.51 | 0.67 |
08/30 | 384 | 384 | 380 | 383 | -0.26% | 7,200 | 37億6217万 | -0.52% | 13.61 | 0.67 |
08/29 | 379 | 384 | 379 | 384 | -0.52% | 4,400 | 37億7199万 | -0.52% | 13.65 | 0.68 |
08/28 | 386 | 387 | 385 | 386 | 0% | 4,600 | 37億9163万 | 0% | 13.72 | 0.68 |
08/27 | 386 | 386 | 383 | 386 | 0% | 6,100 | 37億9163万 | -0.26% | 13.72 | 0.68 |
08/24 | 382 | 388 | 382 | 386 | 0% | 7,200 | 37億9163万 | -0.26% | 13.72 | 0.68 |
08/23 | 378 | 386 | 378 | 386 | +1.85% | 7,200 | 37億9163万 | -0.26% | 13.72 | 0.68 |
08/22 | 376 | 380 | 376 | 379 | +0.8% | 18,300 | 37億2287万 | -2.07% | 13.47 | 0.67 |