PBR
2018/08/21~2019/01/21
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 |
01/21 | 943 | 959 | 943 | 959 | +2.68% | 49,900 | 166億946万 | -0.42% | - | 0.35 |
01/18 | 915 | 942 | 915 | 934 | +1.85% | 24,400 | 161億7647万 | -3.21% | - | 0.34 |
01/17 | 933 | 941 | 907 | 917 | -1.82% | 46,600 | 158億8204万 | -5.37% | - | 0.33 |
01/16 | 944 | 951 | 934 | 934 | -1.58% | 32,300 | 161億7647万 | -4.01% | - | 0.34 |
01/15 | 954 | 956 | 945 | 949 | -1.25% | 23,000 | 164億3627万 | -2.97% | - | 0.35 |
01/11 | 958 | 965 | 954 | 961 | -0.41% | 15,000 | 166億4410万 | -2.24% | - | 0.35 |
01/10 | 952 | 967 | 940 | 965 | +1.9% | 24,900 | 167億1338万 | -2.23% | - | 0.35 |
01/09 | 956 | 964 | 944 | 947 | -1.56% | 26,600 | 164億163万 | -4.34% | - | 0.35 |
01/08 | 976 | 976 | 956 | 962 | -1.33% | 34,000 | 166億6142万 | -3.22% | - | 0.35 |
01/07 | 983 | 988 | 973 | 975 | +0.72% | 29,100 | 168億8657万 | -2.3% | - | 0.36 |
01/04 | 952 | 970 | 938 | 968 | +0.94% | 31,200 | 167億6534万 | -3.2% | - | 0.35 |
2018 |
12/28 | 969 | 973 | 949 | 959 | -1.24% | 30,200 | 166億946万 | -4.39% | - | 0.35 |
12/27 | 944 | 971 | 928 | 971 | +7.89% | 43,100 | 168億1730万 | -3.48% | - | 0.35 |
12/26 | 873 | 902 | 866 | 900 | +4.9% | 77,100 | 155億8761万 | -10.71% | - | 0.33 |
12/25 | 880 | 880 | 854 | 858 | -6.13% | 66,900 | 148億6018万 | -15.22% | - | 0.31 |
12/21 | 950 | 950 | 908 | 914 | -2.97% | 105,900 | 158億3008万 | -10.3% | - | 0.33 |
12/20 | 980 | 980 | 942 | 942 | -4.94% | 51,200 | 163億1503万 | -7.92% | - | 0.34 |
12/19 | 990 | 993 | 982 | 991 | +0.1% | 50,800 | 171億6369万 | -3.41% | - | 0.36 |
12/18 | 1,005 | 1,006 | 990 | 990 | -2.46% | 36,800 | 171億4637万 | -3.6% | - | 0.36 |
12/17 | 1,029 | 1,029 | 1,012 | 1,015 | -0.39% | 23,300 | 175億7936万 | -1.36% | - | 0.37 |
12/14 | 1,035 | 1,036 | 1,019 | 1,019 | -1.16% | 31,500 | 176億4863万 | -1.16% | - | 0.37 |
12/13 | 1,010 | 1,032 | 1,010 | 1,031 | +2.08% | 29,000 | 178億5647万 | -0.1% | - | 0.38 |
12/12 | 1,000 | 1,014 | 1,000 | 1,010 | +1% | 47,800 | 174億9276万 | -2.23% | - | 0.37 |
12/11 | 1,015 | 1,015 | 993 | 1,000 | -1.09% | 46,000 | 173億1956万 | -3.29% | - | 0.37 |
12/10 | 1,010 | 1,012 | 992 | 1,011 | -0.3% | 68,200 | 175億1008万 | -2.32% | - | 0.37 |
12/07 | 1,016 | 1,023 | 1,011 | 1,014 | -0.78% | 80,200 | 175億6204万 | -2.22% | - | 0.37 |
12/06 | 1,025 | 1,030 | 1,020 | 1,022 | -0.68% | 27,300 | 177億59万 | -1.45% | - | 0.37 |
12/05 | 1,036 | 1,038 | 1,026 | 1,029 | -0.96% | 22,000 | 178億2183万 | -0.77% | - | 0.38 |
12/04 | 1,073 | 1,073 | 1,039 | 1,039 | -2.9% | 46,400 | 179億9503万 | +0.19% | - | 0.38 |
12/03 | 1,070 | 1,075 | 1,066 | 1,070 | -0.09% | 19,500 | 185億3193万 | +3.18% | - | 0.39 |
11/30 | 1,054 | 1,075 | 1,052 | 1,071 | +1.61% | 19,500 | 185億4925万 | +3.28% | - | 0.39 |
11/29 | 1,050 | 1,059 | 1,050 | 1,054 | +1.05% | 28,900 | 182億5482万 | +1.74% | - | 0.38 |
11/28 | 1,050 | 1,051 | 1,033 | 1,043 | -0.86% | 26,400 | 180億6430万 | +0.48% | - | 0.38 |
11/27 | 1,042 | 1,060 | 1,042 | 1,052 | +1.25% | 24,800 | 182億2018万 | +1.06% | - | 0.38 |
11/26 | 1,033 | 1,042 | 1,031 | 1,039 | +0.48% | 25,700 | 179億9503万 | -0.38% | - | 0.38 |
11/22 | 1,025 | 1,039 | 1,025 | 1,034 | +0.98% | 24,600 | 179億843万 | -1.15% | - | 0.38 |
11/21 | 1,012 | 1,026 | 1,012 | 1,024 | +0.49% | 20,000 | 177億3523万 | -2.48% | - | 0.37 |
11/20 | 1,010 | 1,022 | 1,010 | 1,019 | +0.1% | 13,700 | 176億4863万 | -3.41% | - | 0.37 |
11/19 | 1,027 | 1,027 | 1,011 | 1,018 | -0.59% | 31,100 | 176億3132万 | -3.96% | - | 0.37 |
11/16 | 1,028 | 1,029 | 1,021 | 1,024 | +0.29% | 13,600 | 177億3523万 | -3.76% | - | 0.37 |
11/15 | 1,019 | 1,024 | 1,015 | 1,021 | +0.29% | 32,500 | 176億8327万 | -4.4% | - | 0.37 |
11/14 | 1,015 | 1,023 | 1,012 | 1,018 | +0.1% | 21,500 | 176億3132万 | -5.13% | - | 0.37 |
11/13 | 1,020 | 1,022 | 1,011 | 1,017 | -1.93% | 41,000 | 176億1400万 | -5.66% | - | 0.37 |
11/12 | 1,050 | 1,050 | 1,036 | 1,037 | -1.33% | 16,200 | 179億6039万 | -4.25% | - | 0.38 |
11/09 | 1,052 | 1,054 | 1,045 | 1,051 | 0% | 35,500 | 182億286万 | -3.4% | - | 0.38 |
11/08 | 1,055 | 1,060 | 1,050 | 1,051 | +0.57% | 25,000 | 182億286万 | -3.75% | - | 0.38 |
11/07 | 1,050 | 1,052 | 1,040 | 1,045 | +0.38% | 33,600 | 180億9894万 | -4.65% | - | 0.38 |
11/06 | 1,036 | 1,045 | 1,036 | 1,041 | +0.39% | 14,400 | 180億2967万 | -5.36% | - | 0.38 |
11/05 | 1,049 | 1,049 | 1,037 | 1,037 | -1.43% | 25,500 | 179億6039万 | -6.15% | - | 0.38 |
11/02 | 1,033 | 1,054 | 1,030 | 1,052 | +3.14% | 89,800 | 182億2018万 | -5.31% | - | 0.38 |
11/01 | 1,025 | 1,027 | 1,016 | 1,020 | -0.49% | 31,900 | 176億6595万 | -8.52% | - | 0.37 |
10/31 | 1,017 | 1,025 | 1,012 | 1,025 | +0.59% | 90,800 | 177億5255万 | -8.65% | - | 0.37 |
10/30 | 1,030 | 1,043 | 1,019 | 1,019 | -2.21% | 210,800 | 176億4863万 | -9.66% | - | 0.37 |
10/29 | 1,052 | 1,068 | 1,023 | 1,042 | -1.61% | 120,500 | 180億4698万 | -8.03% | - | 0.38 |
10/26 | 1,070 | 1,078 | 1,055 | 1,059 | -0.75% | 64,300 | 183億4142万 | -6.94% | - | 0.39 |
10/25 | 1,060 | 1,094 | 1,060 | 1,067 | -2.82% | 131,400 | 184億7997万 | -6.65% | - | 0.39 |
10/24 | 1,109 | 1,118 | 1,053 | 1,098 | -0.45% | 210,200 | 190億1688万 | -4.27% | - | 0.4 |
10/23 | 1,115 | 1,115 | 1,103 | 1,103 | -1.25% | 61,400 | 191億348万 | -4% | - | 0.4 |
10/22 | 1,114 | 1,119 | 1,112 | 1,117 | -0.18% | 69,000 | 193億4595万 | -2.95% | - | 0.41 |
10/19 | 1,115 | 1,128 | 1,115 | 1,119 | -1.5% | 52,700 | 193億8059万 | -2.86% | - | 0.41 |
10/18 | 1,144 | 1,149 | 1,135 | 1,136 | -1.22% | 22,600 | 196億7502万 | -1.47% | - | 0.41 |
10/17 | 1,127 | 1,150 | 1,127 | 1,150 | +2.5% | 30,300 | 199億1750万 | -0.26% | - | 0.42 |
10/16 | 1,120 | 1,126 | 1,117 | 1,122 | -0.09% | 40,100 | 194億3255万 | -2.69% | - | 0.41 |
10/15 | 1,131 | 1,136 | 1,123 | 1,123 | -0.88% | 73,900 | 194億4987万 | -2.69% | - | 0.41 |
10/12 | 1,136 | 1,137 | 1,129 | 1,133 | -0.26% | 43,600 | 196億2307万 | -1.9% | - | 0.41 |
10/11 | 1,149 | 1,149 | 1,130 | 1,136 | -1.73% | 54,100 | 196億7502万 | -1.73% | - | 0.41 |
10/10 | 1,158 | 1,163 | 1,153 | 1,156 | +0.7% | 22,300 | 200億2142万 | -0.09% | - | 0.42 |
10/09 | 1,145 | 1,152 | 1,144 | 1,148 | +0.26% | 24,100 | 198億8286万 | -0.78% | - | 0.42 |
10/05 | 1,146 | 1,150 | 1,145 | 1,145 | -0.26% | 16,200 | 198億3090万 | -1.12% | - | 0.42 |
10/04 | 1,157 | 1,159 | 1,146 | 1,148 | -0.35% | 32,600 | 198億8286万 | -0.86% | - | 0.42 |
10/03 | 1,162 | 1,168 | 1,151 | 1,152 | -0.52% | 26,800 | 199億5214万 | -0.6% | - | 0.42 |
10/02 | 1,173 | 1,173 | 1,156 | 1,158 | -0.86% | 26,000 | 200億5605万 | 0% | - | 0.42 |
10/01 | 1,179 | 1,182 | 1,167 | 1,168 | -0.51% | 15,900 | 202億2925万 | +0.86% | - | 0.43 |
09/28 | 1,167 | 1,180 | 1,167 | 1,174 | +0.69% | 13,500 | 203億3317万 | +1.38% | - | 0.43 |
09/27 | 1,186 | 1,195 | 1,166 | 1,166 | -1.93% | 43,000 | 201億9461万 | +0.78% | - | 0.43 |
09/26 | 1,167 | 1,189 | 1,167 | 1,189 | +1.8% | 39,000 | 205億9296万 | +2.77% | - | 0.43 |
09/25 | 1,151 | 1,169 | 1,146 | 1,168 | +2.82% | 51,300 | 202億2925万 | +1.04% | - | 0.43 |
09/21 | 1,171 | 1,182 | 1,136 | 1,136 | -3.24% | 76,200 | 196億7502万 | -1.73% | - | 0.41 |
09/20 | 1,177 | 1,177 | 1,166 | 1,174 | -0.25% | 22,500 | 203億3317万 | +1.47% | - | 0.43 |
09/19 | 1,177 | 1,180 | 1,171 | 1,177 | +0.68% | 27,300 | 203億8513万 | +1.73% | - | 0.43 |
09/18 | 1,165 | 1,171 | 1,159 | 1,169 | +0.52% | 32,100 | 202億4657万 | +1.04% | - | 0.43 |
09/14 | 1,161 | 1,164 | 1,158 | 1,163 | +0.61% | 31,500 | 201億4265万 | +0.43% | - | 0.42 |
09/13 | 1,138 | 1,160 | 1,138 | 1,156 | +0.87% | 26,400 | 200億2142万 | -0.26% | - | 0.42 |
09/12 | 1,133 | 1,147 | 1,130 | 1,146 | +0.88% | 36,000 | 198億4822万 | -1.29% | - | 0.42 |
09/11 | 1,141 | 1,141 | 1,134 | 1,136 | -0.53% | 14,600 | 196億7502万 | -2.32% | - | 0.41 |
09/10 | 1,148 | 1,148 | 1,139 | 1,142 | +0.26% | 42,100 | 197億7894万 | -1.97% | - | 0.42 |
09/07 | 1,135 | 1,140 | 1,132 | 1,139 | 0% | 39,300 | 197億2698万 | -2.32% | - | 0.42 |
09/06 | 1,153 | 1,153 | 1,136 | 1,139 | -1.21% | 28,500 | 197億2698万 | -2.48% | - | 0.42 |
09/05 | 1,153 | 1,157 | 1,149 | 1,153 | -0.35% | 17,700 | 199億6946万 | -1.45% | - | 0.42 |
09/04 | 1,155 | 1,160 | 1,152 | 1,157 | 0% | 14,300 | 200億3874万 | -1.28% | - | 0.42 |
09/03 | 1,170 | 1,170 | 1,151 | 1,157 | -0.77% | 17,100 | 200億3874万 | -1.28% | - | 0.42 |
08/31 | 1,158 | 1,168 | 1,158 | 1,166 | 0% | 23,900 | 201億9461万 | -0.6% | - | 0.43 |
08/30 | 1,162 | 1,176 | 1,161 | 1,166 | +0.43% | 15,900 | 201億9461万 | -0.6% | - | 0.43 |
08/29 | 1,159 | 1,168 | 1,156 | 1,161 | +0.87% | 17,900 | 201億801万 | -1.11% | - | 0.42 |
08/28 | 1,158 | 1,158 | 1,150 | 1,151 | +0.09% | 19,200 | 199億3482万 | -1.96% | - | 0.42 |
08/27 | 1,153 | 1,155 | 1,146 | 1,150 | -0.52% | 56,900 | 199億1750万 | -2.04% | - | 0.42 |
08/24 | 1,150 | 1,159 | 1,150 | 1,156 | +0.52% | 14,900 | 200億2142万 | -1.62% | - | 0.42 |
08/23 | 1,161 | 1,161 | 1,150 | 1,150 | -0.95% | 29,600 | 199億1750万 | -2.13% | - | 0.42 |
08/22 | 1,155 | 1,162 | 1,154 | 1,161 | +0.52% | 22,600 | 201億801万 | -1.28% | - | 0.42 |
08/21 | 1,161 | 1,162 | 1,154 | 1,155 | -0.77% | 29,300 | 200億410万 | -1.87% | - | 0.42 |