PBR
2018/08/28~2019/01/28
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 |
01/28 | 408 | 412 | 408 | 411 | -0.24% | 5,800 | 28億7658万 | +5.66% | - | 1.49 |
01/25 | 424 | 424 | 410 | 412 | +1.23% | 5,400 | 28億8358万 | +5.64% | - | 1.5 |
01/24 | 411 | 415 | 407 | 407 | +1.24% | 3,100 | 28億4859万 | +4.36% | - | 1.48 |
01/23 | 400 | 410 | 400 | 402 | +0.5% | 5,000 | 28億1359万 | +2.81% | - | 1.46 |
01/22 | 409 | 409 | 393 | 400 | -3.15% | 9,600 | 27億9960万 | +1.78% | - | 1.45 |
01/21 | 421 | 426 | 413 | 413 | -1.9% | 6,300 | 28億9058万 | +4.82% | - | 1.5 |
01/18 | 437 | 437 | 421 | 421 | -0.71% | 4,300 | 29億4657万 | +6.58% | - | 1.53 |
01/17 | 428 | 436 | 421 | 424 | +0.47% | 8,900 | 29億6757万 | +7.07% | - | 1.54 |
01/16 | 421 | 433 | 413 | 422 | +1.2% | 4,600 | 29億5357万 | +6.03% | - | 1.53 |
01/15 | 407 | 425 | 407 | 417 | 0% | 16,000 | 29億1858万 | +4.51% | - | 1.51 |
01/11 | 414 | 417 | 400 | 417 | +0.72% | 11,100 | 29億1858万 | +3.99% | - | 1.51 |
01/10 | 407 | 417 | 398 | 414 | -3.72% | 43,500 | 28億9758万 | +2.73% | - | 1.5 |
01/09 | 373 | 448 | 373 | 430 | +16.85% | 109,900 | 30億957万 | +6.44% | - | 1.56 |
01/08 | 354 | 372 | 353 | 368 | +3.95% | 5,100 | 25億7563万 | -9.14% | - | 1.34 |
01/07 | 354 | 361 | 343 | 354 | +4.73% | 8,300 | 24億7764万 | -13.45% | - | 1.29 |
01/04 | 336 | 340 | 333 | 338 | -1.17% | 5,500 | 23億6566万 | -18.16% | - | 1.23 |
2018 |
12/28 | 336 | 342 | 335 | 342 | -2.84% | 12,700 | 23億9365万 | -18.18% | - | 1.24 |
12/27 | 351 | 355 | 344 | 352 | +7.65% | 13,700 | 24億6364万 | -16.78% | - | 1.28 |
12/26 | 345 | 382 | 322 | 327 | +6.86% | 53,700 | 22億8867万 | -23.6% | - | 1.19 |
12/25 | 327 | 330 | 300 | 306 | -12.07% | 60,000 | 21億4169万 | -29.33% | - | 1.11 |
12/21 | 356 | 364 | 341 | 348 | -4.4% | 17,400 | 24億3565万 | -20.91% | - | 1.26 |
12/20 | 398 | 398 | 363 | 364 | -8.31% | 21,300 | 25億4763万 | -18.2% | - | 1.32 |
12/19 | 396 | 404 | 393 | 397 | -3.64% | 19,600 | 27億7860万 | -11.78% | - | 1.44 |
12/18 | 410 | 416 | 410 | 412 | -2.83% | 14,400 | 28億8358万 | -9.25% | - | 1.5 |
12/17 | 429 | 429 | 422 | 424 | -0.93% | 13,500 | 29億6757万 | -7.22% | - | 1.54 |
12/14 | 437 | 437 | 428 | 428 | -1.61% | 18,200 | 29億9557万 | -6.96% | - | 1.55 |
12/13 | 429 | 436 | 429 | 435 | +0.93% | 6,600 | 30億4456万 | -6.05% | - | 1.58 |
12/12 | 429 | 434 | 428 | 431 | +0.47% | 3,600 | 30億1656万 | -7.31% | - | 1.57 |
12/11 | 436 | 436 | 426 | 429 | -1.61% | 11,000 | 30億257万 | -8.33% | - | 1.56 |
12/10 | 438 | 446 | 436 | 436 | -2.24% | 19,600 | 30億5156万 | -7.23% | - | 1.58 |
12/07 | 451 | 451 | 445 | 446 | -1.11% | 9,800 | 31億2155万 | -5.71% | - | 1.62 |
12/06 | 452 | 453 | 450 | 451 | -1.53% | 4,900 | 31億5654万 | -5.05% | - | 1.64 |
12/05 | 455 | 460 | 450 | 458 | +0.44% | 11,900 | 32億554万 | -3.78% | - | 1.66 |
12/04 | 461 | 466 | 456 | 456 | -1.94% | 6,900 | 31億9154万 | -4.6% | - | 1.66 |
12/03 | 455 | 465 | 455 | 465 | +1.75% | 14,300 | 32億5453万 | -3.13% | - | 1.69 |
11/30 | 450 | 457 | 450 | 457 | +1.11% | 8,700 | 31億9854万 | -5.19% | - | 1.66 |
11/29 | 464 | 464 | 451 | 452 | -1.09% | 15,100 | 31億6354万 | -6.61% | - | 1.64 |
11/28 | 460 | 460 | 457 | 457 | +0.44% | 3,300 | 31億9854万 | -6.16% | - | 1.66 |
11/27 | 460 | 466 | 455 | 455 | -1.52% | 6,000 | 31億8454万 | -6.95% | - | 1.65 |
11/26 | 465 | 468 | 460 | 462 | -1.07% | 5,800 | 32億3353万 | -6.1% | - | 1.68 |
11/22 | 475 | 475 | 467 | 467 | 0% | 3,200 | 32億6853万 | -5.66% | - | 1.7 |
11/21 | 458 | 467 | 458 | 467 | 0% | 2,400 | 32億6853万 | -6.04% | - | 1.7 |
11/20 | 467 | 471 | 467 | 467 | +0.43% | 2,000 | 32億6853万 | -6.41% | - | 1.7 |
11/19 | 459 | 467 | 458 | 465 | -2.11% | 9,100 | 32億5453万 | -7.19% | - | 1.69 |
11/16 | 476 | 477 | 474 | 475 | -0.42% | 6,700 | 33億2452万 | -5.75% | - | 1.73 |
11/15 | 488 | 492 | 477 | 477 | -2.25% | 15,100 | 33億3852万 | -5.73% | - | 1.73 |
11/14 | 491 | 493 | 488 | 488 | -0.41% | 4,800 | 34億1551万 | -3.94% | - | 1.77 |
11/13 | 491 | 492 | 488 | 490 | -0.41% | 8,900 | 34億2951万 | -3.92% | - | 1.78 |
11/12 | 493 | 495 | 492 | 492 | -0.4% | 4,900 | 34億4350万 | -3.72% | - | 1.79 |
11/09 | 495 | 503 | 493 | 494 | 0% | 3,900 | 34億5750万 | -3.7% | - | 1.79 |
11/08 | 502 | 502 | 494 | 494 | -0.2% | 3,500 | 34億5750万 | -4.08% | - | 1.79 |
11/07 | 503 | 503 | 494 | 495 | 0% | 1,300 | 34億6450万 | -4.07% | - | 1.8 |
11/06 | 504 | 504 | 493 | 495 | -0.8% | 10,000 | 34億6450万 | -4.44% | - | 1.8 |
11/05 | 511 | 511 | 493 | 499 | +1.22% | 8,500 | 34億9250万 | -3.85% | - | 1.81 |
11/02 | 497 | 497 | 491 | 493 | -0.2% | 16,100 | 34億5050万 | -5.37% | - | 1.79 |
11/01 | 496 | 496 | 492 | 494 | -0.4% | 11,300 | 34億5750万 | -5.54% | - | 1.79 |
10/31 | 498 | 501 | 495 | 496 | -2.17% | 13,700 | 34億7150万 | -5.34% | - | 1.8 |
10/30 | 494 | 507 | 494 | 507 | +0.6% | 8,800 | 35億4849万 | -3.61% | - | 1.84 |
10/29 | 503 | 509 | 503 | 504 | -0.59% | 13,500 | 35億2749万 | -4.36% | - | 1.83 |
10/26 | 512 | 514 | 506 | 507 | -0.98% | 17,200 | 35億4849万 | -3.98% | - | 1.84 |
10/25 | 510 | 513 | 508 | 512 | -0.78% | 26,000 | 35億8348万 | -3.21% | - | 1.86 |
10/24 | 517 | 521 | 516 | 516 | -0.19% | 3,200 | 36億1148万 | -2.64% | - | 1.87 |
10/23 | 523 | 523 | 517 | 517 | -1.15% | 10,500 | 36億1848万 | -2.64% | - | 1.88 |
10/22 | 530 | 530 | 521 | 523 | -1.32% | 8,700 | 36億6047万 | -1.69% | - | 1.9 |
10/19 | 527 | 530 | 522 | 530 | +0.57% | 5,700 | 37億947万 | -0.38% | - | 1.92 |
10/18 | 530 | 533 | 523 | 527 | +0.57% | 6,200 | 36億8847万 | -0.94% | - | 1.91 |
10/17 | 523 | 524 | 520 | 524 | +0.58% | 3,600 | 36億6747万 | -1.5% | - | 1.9 |
10/16 | 521 | 530 | 520 | 521 | -0.38% | 8,600 | 36億4647万 | -2.25% | - | 1.89 |
10/15 | 526 | 532 | 523 | 523 | -1.51% | 4,300 | 36億6047万 | -1.88% | - | 1.9 |
10/12 | 521 | 531 | 521 | 531 | +1.34% | 7,900 | 37億1646万 | -0.56% | - | 1.93 |
10/11 | 524 | 528 | 520 | 524 | -1.87% | 15,200 | 36億6747万 | -1.87% | - | 1.9 |
10/10 | 530 | 537 | 529 | 534 | +0.19% | 3,000 | 37億3746万 | -0.19% | - | 1.94 |
10/09 | 534 | 534 | 530 | 533 | -0.19% | 1,600 | 37億3046万 | -0.19% | - | 1.94 |
10/05 | 540 | 540 | 534 | 534 | -1.11% | 7,200 | 37億3746万 | 0% | - | 1.94 |
10/04 | 542 | 542 | 536 | 540 | +1.31% | 600 | 37億7946万 | +1.12% | - | 1.96 |
10/03 | 533 | 537 | 531 | 533 | 0% | 7,500 | 37億3046万 | -0.19% | - | 1.94 |
10/02 | 537 | 537 | 533 | 533 | +0.19% | 8,000 | 37億3046万 | -0.19% | - | 1.94 |
10/01 | 544 | 545 | 530 | 532 | -1.66% | 25,000 | 37億2346万 | -0.19% | - | 1.93 |
09/28 | 537 | 545 | 537 | 541 | +1.5% | 16,500 | 37億8645万 | +1.5% | - | 1.96 |
09/27 | 534 | 535 | 531 | 533 | +0.19% | 5,600 | 37億3046万 | +0.19% | - | 1.94 |
09/26 | 538 | 539 | 530 | 532 | +0.19% | 7,400 | 37億2346万 | 0% | - | 1.93 |
09/25 | 540 | 540 | 530 | 531 | -0.75% | 5,700 | 37億1646万 | 0% | - | 1.93 |
09/21 | 540 | 540 | 535 | 535 | -0.74% | 6,300 | 37億4446万 | +0.75% | - | 1.94 |
09/20 | 540 | 542 | 538 | 539 | +0.19% | 6,500 | 37億7246万 | +1.7% | - | 1.96 |
09/19 | 534 | 538 | 534 | 538 | +0.75% | 5,700 | 37億6546万 | +1.7% | - | 1.95 |
09/18 | 526 | 534 | 526 | 534 | +0.75% | 6,200 | 37億3746万 | +0.95% | - | 1.94 |
09/14 | 538 | 540 | 530 | 530 | -0.93% | 14,900 | 37億947万 | +0.38% | - | 1.92 |
09/13 | 530 | 535 | 525 | 535 | +0.94% | 6,100 | 37億4446万 | +1.13% | - | 1.94 |
09/12 | 531 | 537 | 529 | 530 | -0.19% | 3,200 | 37億947万 | +0.19% | - | 1.92 |
09/11 | 527 | 532 | 526 | 531 | -0.93% | 6,000 | 37億1646万 | +0.19% | - | 1.93 |
09/10 | 537 | 542 | 536 | 536 | -0.19% | 1,900 | 37億5146万 | +1.13% | - | 1.95 |
09/07 | 533 | 543 | 533 | 537 | +0.37% | 800 | 37億5846万 | +1.32% | - | 1.95 |
09/06 | 540 | 541 | 535 | 535 | -0.74% | 13,500 | 37億4446万 | +0.94% | - | 1.94 |
09/05 | 543 | 543 | 537 | 539 | +0.19% | 3,200 | 37億7246万 | +1.7% | - | 1.96 |
09/04 | 533 | 541 | 533 | 538 | +1.13% | 4,300 | 37億6546万 | +1.51% | - | 1.95 |
09/03 | 533 | 536 | 530 | 532 | +0.57% | 6,100 | 37億2346万 | +0.19% | - | 1.93 |
08/31 | 530 | 532 | 526 | 529 | -0.56% | 5,200 | 37億247万 | -0.38% | - | 1.92 |
08/30 | 539 | 540 | 528 | 532 | -0.93% | 7,500 | 37億2346万 | 0% | - | 1.93 |
08/29 | 525 | 537 | 525 | 537 | +2.29% | 2,600 | 37億5846万 | +0.94% | - | 1.95 |
08/28 | 533 | 539 | 525 | 525 | -0.57% | 8,800 | 36億7447万 | -1.5% | - | 1.91 |