PBR
2018/10/30~2019/03/29
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 |
03/29 | 655 | 657 | 641 | 651 | +0.93% | 14,800 | 25億7336万 | +8.32% | - | 7.54 |
03/28 | 625 | 647 | 625 | 645 | +3.37% | 13,000 | 25億4964万 | +7.68% | - | 7.47 |
03/27 | 625 | 638 | 620 | 624 | -0.16% | 5,000 | 24億6663万 | +4.35% | - | 7.23 |
03/26 | 613 | 635 | 613 | 625 | +1.13% | 16,800 | 24億7058万 | +4.52% | - | 7.24 |
03/25 | 613 | 634 | 613 | 618 | -6.65% | 27,300 | 24億4291万 | +3.17% | - | 7.16 |
03/22 | 604 | 695 | 604 | 662 | +9.42% | 82,700 | 26億1684万 | +10.52% | - | 7.67 |
03/20 | 592 | 609 | 592 | 605 | +2.2% | 17,000 | 23億9152万 | +1.17% | - | 7.01 |
03/19 | 586 | 604 | 584 | 592 | +0.85% | 47,500 | 23億4014万 | -1.33% | - | 6.86 |
03/18 | 588 | 588 | 582 | 587 | +1.03% | 15,500 | 23億2037万 | -2.65% | - | 6.8 |
03/15 | 586 | 586 | 576 | 581 | +0.69% | 17,300 | 22億9665万 | -3.97% | - | 6.73 |
03/14 | 575 | 578 | 574 | 577 | -0.17% | 5,800 | 22億8084万 | -5.25% | - | 6.69 |
03/13 | 576 | 581 | 575 | 578 | -0.17% | 4,200 | 22億8479万 | -5.86% | - | 6.7 |
03/12 | 575 | 583 | 575 | 579 | +0.35% | 9,300 | 22億8875万 | -6.31% | - | 6.71 |
03/11 | 583 | 583 | 572 | 577 | -1.2% | 17,300 | 22億8084万 | -7.23% | - | 6.69 |
03/08 | 583 | 588 | 580 | 584 | -0.68% | 12,600 | 23億851万 | -6.71% | - | 6.77 |
03/07 | 590 | 590 | 584 | 588 | +0.17% | 8,500 | 23億2432万 | -6.67% | - | 6.81 |
03/06 | 588 | 589 | 582 | 587 | +0.34% | 14,500 | 23億2037万 | -7.27% | - | 6.8 |
03/05 | 589 | 590 | 582 | 585 | -0.85% | 13,900 | 23億1247万 | -8.16% | - | 6.78 |
03/04 | 584 | 591 | 584 | 590 | -0.17% | 13,500 | 23億3223万 | -7.96% | - | 6.84 |
03/01 | 583 | 597 | 580 | 591 | +0.68% | 14,300 | 23億3618万 | -8.51% | - | 6.85 |
02/28 | 581 | 588 | 581 | 587 | +0.69% | 13,100 | 23億2037万 | -9.69% | - | 6.8 |
02/27 | 591 | 595 | 582 | 583 | -2.35% | 27,100 | 23億456万 | -10.86% | - | 6.76 |
02/26 | 609 | 609 | 590 | 597 | -1.81% | 19,000 | 23億5990万 | -9.41% | - | 6.92 |
02/25 | 617 | 617 | 605 | 608 | -1.14% | 13,700 | 24億338万 | -8.3% | - | 7.04 |
02/22 | 613 | 616 | 611 | 615 | -0.16% | 8,300 | 24億3105万 | -7.52% | - | 7.13 |
02/21 | 627 | 627 | 615 | 616 | -1.6% | 8,000 | 24億3106万 | -7.51% | - | 7.1 |
02/20 | 620 | 630 | 618 | 626 | +1.46% | 15,300 | 24億7053万 | -6.15% | - | 7.22 |
02/19 | 631 | 631 | 614 | 617 | -2.99% | 13,400 | 24億3501万 | -7.63% | - | 7.11 |
02/18 | 637 | 699 | 609 | 636 | +1.92% | 63,800 | 25億1000万 | -5.07% | - | 7.33 |
02/15 | 637 | 637 | 614 | 624 | -1.73% | 20,800 | 24億6264万 | -7% | - | 7.19 |
02/14 | 659 | 659 | 633 | 635 | -3.2% | 9,300 | 25億605万 | -5.65% | - | 7.32 |
02/13 | 656 | 665 | 656 | 656 | -1.5% | 6,100 | 25億8893万 | -2.81% | - | 7.56 |
02/12 | 626 | 666 | 626 | 666 | +3.1% | 7,800 | 26億2839万 | -1.48% | - | 7.68 |
02/08 | 671 | 679 | 646 | 646 | -4.58% | 8,900 | 25億4946万 | -4.3% | - | 7.45 |
02/07 | 687 | 690 | 676 | 677 | -2.59% | 7,000 | 26億7180万 | +0.3% | - | 7.8 |
02/06 | 694 | 701 | 691 | 695 | +1.61% | 12,400 | 27億4284万 | +3.12% | - | 8.01 |
02/05 | 700 | 700 | 676 | 684 | -0.87% | 5,400 | 26億9943万 | +2.09% | - | 7.89 |
02/04 | 675 | 704 | 674 | 690 | +2.37% | 22,500 | 27億2311万 | +3.76% | - | 7.95 |
02/01 | 669 | 678 | 669 | 674 | +0.15% | 5,500 | 26億5996万 | +1.81% | - | 7.77 |
01/31 | 670 | 683 | 668 | 673 | +0.45% | 7,100 | 26億5602万 | +1.82% | - | 7.76 |
01/30 | 682 | 682 | 670 | 670 | -2.05% | 5,100 | 26億4418万 | +1.36% | - | 7.72 |
01/29 | 690 | 690 | 674 | 684 | -1.72% | 6,400 | 26億9943万 | +3.32% | - | 7.89 |
01/28 | 694 | 706 | 686 | 696 | -1% | 14,500 | 27億4679万 | +5.14% | - | 8.02 |
01/25 | 690 | 712 | 690 | 703 | +2.03% | 15,800 | 27億7441万 | +6.19% | - | 8.1 |
01/24 | 684 | 693 | 684 | 689 | +0.29% | 2,700 | 27億1916万 | +3.92% | - | 7.94 |
01/23 | 690 | 704 | 685 | 687 | -2% | 11,600 | 27億1127万 | +3.46% | - | 7.92 |
01/22 | 712 | 712 | 688 | 701 | -1.96% | 13,900 | 27億6652万 | +5.57% | - | 8.08 |
01/21 | 662 | 727 | 662 | 715 | +10% | 69,800 | 28億1877万 | +7.68% | - | 8.23 |
01/18 | 634 | 656 | 634 | 650 | +2.52% | 18,800 | 25億6252万 | -2.11% | - | 7.49 |
01/17 | 641 | 653 | 626 | 634 | -1.09% | 27,000 | 24億9944万 | -4.95% | - | 7.3 |
01/16 | 650 | 658 | 632 | 641 | -2.88% | 24,200 | 25億2704万 | -4.61% | - | 7.38 |
01/15 | 655 | 668 | 652 | 660 | +0.46% | 10,900 | 26億194万 | -2.51% | - | 7.6 |
01/11 | 660 | 671 | 655 | 657 | -0.76% | 8,000 | 25億9011万 | -3.52% | - | 7.57 |
01/10 | 665 | 672 | 659 | 662 | -2.65% | 7,900 | 26億982万 | -3.5% | - | 7.62 |
01/09 | 680 | 689 | 662 | 680 | -0.73% | 5,100 | 26億8079万 | -1.45% | - | 7.83 |
01/08 | 680 | 687 | 678 | 685 | +1.03% | 3,800 | 27億50万 | -1.3% | - | 7.89 |
01/07 | 652 | 685 | 652 | 678 | +5.61% | 8,900 | 26億7290万 | -2.87% | - | 7.81 |
01/04 | 643 | 643 | 628 | 642 | -0.16% | 8,700 | 25億3098万 | -8.42% | - | 7.39 |
2018 |
12/28 | 637 | 660 | 637 | 643 | -0.62% | 8,800 | 25億3492万 | -8.79% | - | 7.4 |
12/27 | 619 | 649 | 613 | 647 | +8.01% | 30,300 | 25億5069万 | -8.74% | - | 7.45 |
12/26 | 572 | 603 | 572 | 599 | +4.72% | 48,800 | 23億6146万 | -15.87% | - | 6.9 |
12/25 | 593 | 597 | 572 | 572 | -6.54% | 94,700 | 22億5501万 | -20.33% | - | 6.59 |
12/21 | 646 | 651 | 612 | 612 | -5.85% | 82,100 | 24億1271万 | -15.59% | - | 7.05 |
12/20 | 672 | 674 | 649 | 650 | -4.27% | 49,700 | 25億3684万 | -10.96% | - | 7.4 |
12/19 | 676 | 684 | 673 | 679 | +0.15% | 17,500 | 26億5002万 | -8.24% | - | 7.73 |
12/18 | 685 | 687 | 677 | 678 | -1.45% | 29,100 | 26億4612万 | -9.36% | - | 7.72 |
12/17 | 706 | 706 | 688 | 688 | -2.55% | 13,400 | 26億8515万 | -9.11% | - | 7.83 |
12/14 | 706 | 709 | 698 | 706 | -1.12% | 8,100 | 27億5540万 | -7.83% | - | 8.03 |
12/13 | 699 | 720 | 699 | 714 | +0.14% | 15,800 | 27億8662万 | -7.75% | - | 8.13 |
12/12 | 691 | 720 | 691 | 713 | +3.33% | 13,900 | 27億8272万 | -8.82% | - | 8.11 |
12/11 | 705 | 708 | 688 | 690 | -2.13% | 28,500 | 26億9296万 | -12.77% | - | 7.85 |
12/10 | 709 | 713 | 703 | 705 | -1.54% | 20,300 | 27億5150万 | -12.09% | - | 8.02 |
12/07 | 730 | 730 | 711 | 716 | -0.42% | 9,900 | 27億9443万 | -11.82% | - | 8.15 |
12/06 | 746 | 750 | 715 | 719 | -4.89% | 31,700 | 28億614万 | -12.42% | - | 8.18 |
12/05 | 750 | 761 | 746 | 756 | -1.56% | 22,300 | 29億5054万 | -8.92% | - | 8.6 |
12/04 | 782 | 782 | 751 | 768 | -0.39% | 16,200 | 29億9738万 | -8.13% | - | 8.74 |
12/03 | 777 | 782 | 769 | 771 | +0.13% | 17,500 | 30億909万 | -8.21% | - | 8.77 |
11/30 | 777 | 786 | 767 | 770 | -0.9% | 14,000 | 30億518万 | -8.98% | - | 8.76 |
11/29 | 776 | 782 | 774 | 777 | +0.26% | 15,200 | 30億3250万 | -8.8% | - | 8.84 |
11/28 | 772 | 780 | 772 | 775 | -0.26% | 7,300 | 30億2470万 | -9.88% | - | 8.82 |
11/27 | 768 | 783 | 768 | 777 | +1.3% | 13,700 | 30億3250万 | -10.59% | - | 8.84 |
11/26 | 733 | 789 | 733 | 767 | +3.23% | 22,700 | 29億9347万 | -12.74% | - | 8.73 |
11/22 | 733 | 744 | 730 | 743 | 0% | 9,400 | 28億9981万 | -16.42% | - | 8.46 |
11/21 | 708 | 750 | 705 | 743 | +3.19% | 41,800 | 28億2142万 | -17.44% | - | 8.22 |
11/20 | 735 | 744 | 719 | 720 | -3.1% | 47,400 | 27億3408万 | -21.14% | - | 7.97 |
11/19 | 732 | 758 | 732 | 743 | +0.95% | 38,500 | 28億2142万 | -19.68% | - | 8.22 |
11/16 | 732 | 776 | 732 | 736 | -0.81% | 67,200 | 27億9484万 | -21.28% | - | 8.14 |
11/15 | 742 | 742 | 742 | 742 | -16.82% | 37,300 | 28億1762万 | -21.73% | - | 8.21 |
11/14 | 894 | 904 | 887 | 892 | +0.22% | 16,100 | 33億8722万 | -7.08% | - | 9.87 |
11/13 | 895 | 895 | 886 | 890 | -1.66% | 18,500 | 33億7963万 | -7.96% | - | 9.85 |
11/12 | 903 | 909 | 896 | 905 | -0.66% | 18,700 | 34億3659万 | -7.08% | - | 10.01 |
11/09 | 909 | 914 | 904 | 911 | -0.22% | 19,600 | 34億5937万 | -7.23% | - | 10.08 |
11/08 | 918 | 924 | 909 | 913 | -0.54% | 17,900 | 34億6697万 | -7.96% | - | 10.1 |
11/07 | 930 | 935 | 917 | 918 | -1.29% | 14,800 | 34億8595万 | -8.38% | - | 10.16 |
11/06 | 962 | 962 | 930 | 930 | -3.33% | 15,100 | 35億3152万 | -8.28% | - | 10.29 |
11/05 | 950 | 999 | 929 | 962 | +1.26% | 29,300 | 36億5304万 | -6.33% | - | 10.64 |
11/02 | 948 | 950 | 933 | 950 | +1.28% | 13,800 | 36億747万 | -8.65% | - | 10.51 |
11/01 | 950 | 950 | 927 | 938 | -1.26% | 10,100 | 35億6190万 | -10.92% | - | 10.38 |
10/31 | 934 | 962 | 916 | 950 | +3.37% | 24,900 | 36億747万 | -11.05% | - | 10.51 |
10/30 | 854 | 946 | 851 | 919 | +6% | 39,800 | 34億8975万 | -15.14% | - | 10.17 |