PBR
2018/09/27~2019/02/26
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 |
02/26 | 962 | 977 | 962 | 970 | +0.41% | 14,000 | 167億9998万 | +0.41% | - | 0.35 |
02/25 | 967 | 982 | 962 | 966 | 0% | 36,400 | 167億3070万 | +0.1% | - | 0.35 |
02/22 | 964 | 970 | 961 | 966 | -1.02% | 14,300 | 167億3070万 | +0.21% | - | 0.35 |
02/21 | 960 | 976 | 960 | 976 | +1.67% | 19,000 | 169億389万 | +1.46% | - | 0.36 |
02/20 | 956 | 963 | 955 | 960 | +0.42% | 11,200 | 166億2678万 | -0.1% | - | 0.35 |
02/19 | 960 | 963 | 953 | 956 | -0.31% | 10,300 | 165億5750万 | -0.42% | - | 0.35 |
02/18 | 953 | 961 | 952 | 959 | +0.74% | 30,100 | 166億946万 | -0.1% | - | 0.35 |
02/15 | 943 | 952 | 936 | 952 | +0.53% | 17,800 | 164億8822万 | -0.94% | - | 0.35 |
02/14 | 943 | 959 | 943 | 947 | +0.21% | 17,700 | 164億163万 | -1.35% | - | 0.35 |
02/13 | 950 | 952 | 938 | 945 | -0.21% | 22,800 | 163億6699万 | -1.66% | - | 0.35 |
02/12 | 941 | 952 | 939 | 947 | +1.07% | 23,300 | 164億163万 | -1.56% | - | 0.35 |
02/08 | 940 | 948 | 933 | 937 | -1.58% | 27,000 | 162億2843万 | -2.7% | - | 0.34 |
02/07 | 965 | 965 | 944 | 952 | -1.96% | 23,400 | 164億8822万 | -1.24% | - | 0.35 |
02/06 | 989 | 989 | 969 | 971 | -1.82% | 17,500 | 168億1730万 | +0.62% | - | 0.35 |
02/05 | 984 | 1,002 | 983 | 989 | -0.1% | 9,800 | 171億2905万 | +2.81% | - | 0.36 |
02/04 | 975 | 990 | 974 | 990 | +2.7% | 17,500 | 171億4637万 | +3.45% | - | 0.36 |
02/01 | 975 | 976 | 959 | 964 | -1.13% | 23,100 | 166億9606万 | +1.05% | - | 0.35 |
01/31 | 976 | 982 | 969 | 975 | -0.1% | 27,600 | 168億8657万 | +2.31% | - | 0.36 |
01/30 | 978 | 981 | 974 | 976 | -1.11% | 25,700 | 169億389万 | +2.41% | - | 0.36 |
01/29 | 979 | 989 | 970 | 987 | +0.82% | 16,100 | 170億9441万 | +3.46% | - | 0.36 |
01/28 | 981 | 990 | 979 | 979 | -1.71% | 18,700 | 169億5585万 | +2.51% | - | 0.36 |
01/25 | 962 | 1,000 | 962 | 996 | +2.47% | 46,400 | 172億5028万 | +4.08% | - | 0.36 |
01/24 | 947 | 974 | 943 | 972 | +1.67% | 18,500 | 168億3462万 | +1.46% | - | 0.35 |
01/23 | 946 | 963 | 943 | 956 | -0.42% | 22,700 | 165億5750万 | -0.31% | - | 0.35 |
01/22 | 959 | 965 | 956 | 960 | +0.1% | 22,900 | 166億2678万 | -0.1% | - | 0.35 |
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 |