PBR
2018/08/07~2019/01/04
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 |
01/04 | 445 | 457 | 422 | 449 | -0.88% | 8,500 | 38億7262万 | -4.26% | 16.57 | 0.39 |
2018 |
12/28 | 459 | 459 | 446 | 453 | -1.31% | 3,800 | 39億712万 | -3.62% | 16.71 | 0.39 |
12/27 | 428 | 459 | 428 | 459 | +10.34% | 19,400 | 39億5887万 | -2.55% | 16.94 | 0.4 |
12/26 | 414 | 416 | 398 | 416 | +4.52% | 2,200 | 35億8800万 | -11.86% | 15.35 | 0.36 |
12/25 | 403 | 410 | 392 | 398 | -4.56% | 55,300 | 34億3275万 | -16.03% | 14.68 | 0.34 |
12/21 | 425 | 425 | 406 | 417 | -3.02% | 11,600 | 35億9662万 | -12.58% | 15.39 | 0.36 |
12/20 | 446 | 453 | 422 | 430 | -5.7% | 9,300 | 37億875万 | -10.23% | 15.87 | 0.37 |
12/19 | 455 | 463 | 440 | 456 | -2.36% | 7,400 | 39億3300万 | -5.2% | 16.82 | 0.39 |
12/18 | 459 | 470 | 459 | 467 | -1.68% | 6,800 | 40億2787万 | -2.91% | 17.23 | 0.4 |
12/17 | 487 | 487 | 473 | 475 | -2.46% | 4,200 | 40億9687万 | -1.25% | 17.53 | 0.41 |
12/14 | 477 | 489 | 473 | 487 | +2.96% | 5,600 | 42億37万 | +1.04% | 17.97 | 0.42 |
12/13 | 481 | 483 | 473 | 473 | -1.87% | 3,600 | 40億7962万 | -1.87% | 17.45 | 0.41 |
12/12 | 479 | 484 | 479 | 482 | +0.63% | 800 | 41億5725万 | -0.21% | 17.78 | 0.42 |
12/11 | 490 | 490 | 479 | 479 | -3.23% | 5,300 | 41億3137万 | -0.83% | 17.67 | 0.41 |
12/10 | 503 | 525 | 495 | 495 | -1.79% | 10,300 | 42億6937万 | +2.48% | 18.26 | 0.43 |
12/07 | 483 | 504 | 483 | 504 | +4.35% | 21,800 | 43億4700万 | +4.35% | 18.6 | 0.44 |
12/06 | 477 | 483 | 470 | 483 | +1.26% | 7,800 | 41億6587万 | +0.42% | 17.82 | 0.42 |
12/05 | 476 | 486 | 476 | 477 | -1.04% | 4,800 | 41億1412万 | -0.63% | 17.6 | 0.41 |
12/04 | 488 | 488 | 482 | 482 | -1.23% | 2,900 | 41億5725万 | +0.63% | 17.78 | 0.42 |
12/03 | 484 | 488 | 484 | 488 | -0.2% | 400 | 42億900万 | +2.31% | 18.01 | 0.42 |
11/30 | 486 | 489 | 486 | 489 | +1.03% | 700 | 42億1762万 | +2.73% | 18.04 | 0.42 |
11/29 | 488 | 490 | 479 | 484 | -0.82% | 10,000 | 41億7450万 | +1.89% | 17.86 | 0.42 |
11/28 | 494 | 502 | 488 | 488 | -1.61% | 2,300 | 42億900万 | +2.74% | 18.01 | 0.42 |
11/27 | 489 | 502 | 489 | 496 | +1.43% | 4,700 | 42億7800万 | +4.42% | 18.3 | 0.43 |
11/26 | 500 | 502 | 486 | 489 | 0% | 7,600 | 42億1762万 | +2.95% | 18.04 | 0.42 |
11/22 | 479 | 489 | 479 | 489 | +2.73% | 6,800 | 42億1762万 | +2.95% | 18.04 | 0.42 |
11/21 | 472 | 478 | 472 | 476 | -0.63% | 1,800 | 41億550万 | +0.21% | 17.56 | 0.41 |
11/20 | 477 | 479 | 475 | 479 | +0.42% | 500 | 41億3137万 | +0.84% | 17.67 | 0.41 |
11/19 | 473 | 477 | 473 | 477 | +1.27% | 200 | 41億1412万 | +0.42% | 17.6 | 0.41 |
11/16 | 470 | 475 | 470 | 471 | 0% | 2,400 | 40億6237万 | -1.05% | 17.38 | 0.41 |
11/15 | 470 | 482 | 470 | 471 | +0.21% | 2,900 | 40億6237万 | -1.05% | 17.38 | 0.41 |
11/14 | 464 | 471 | 464 | 470 | +1.73% | 2,700 | 40億5375万 | -1.47% | 17.34 | 0.41 |
11/13 | 471 | 476 | 462 | 462 | -1.91% | 4,300 | 39億8475万 | -3.35% | 17.05 | 0.4 |
11/12 | 490 | 490 | 471 | 471 | -3.88% | 11,000 | 40億6237万 | -1.67% | 17.38 | 0.41 |
11/09 | 490 | 496 | 486 | 490 | -0.41% | 4,000 | 42億2625万 | +2.3% | 18.08 | 0.42 |
11/08 | 490 | 497 | 489 | 492 | +0.61% | 5,700 | 42億4350万 | +2.71% | 18.15 | 0.43 |
11/07 | 486 | 490 | 480 | 489 | 0% | 8,100 | 42億1762万 | +1.88% | 18.04 | 0.42 |
11/06 | 504 | 509 | 489 | 489 | +1.88% | 10,500 | 42億1762万 | +1.88% | 18.04 | 0.42 |
11/05 | 480 | 480 | 477 | 480 | -0.41% | 4,900 | 41億4000万 | 0% | 17.71 | 0.41 |
11/02 | 464 | 488 | 464 | 482 | +3.88% | 9,900 | 41億5725万 | +0.21% | 17.78 | 0.42 |
11/01 | 467 | 467 | 463 | 464 | +1.09% | 1,100 | 40億200万 | -3.53% | 17.12 | 0.4 |
10/31 | 450 | 459 | 450 | 459 | +3.15% | 900 | 39億5887万 | -4.77% | 16.94 | 0.4 |
10/30 | 435 | 449 | 431 | 445 | +0.45% | 5,200 | 38億3812万 | -7.87% | 16.42 | 0.38 |
10/29 | 456 | 459 | 426 | 443 | -3.49% | 49,100 | 38億2087万 | -8.66% | 16.35 | 0.38 |
10/26 | 471 | 478 | 459 | 459 | -2.55% | 8,800 | 39億5887万 | -5.75% | 16.94 | 0.4 |
10/25 | 481 | 482 | 471 | 471 | -2.08% | 3,600 | 40億6237万 | -3.48% | 17.38 | 0.41 |
10/24 | 482 | 483 | 476 | 481 | -1.43% | 2,100 | 41億4862万 | -1.64% | 17.75 | 0.42 |
10/23 | 485 | 488 | 484 | 488 | +0.62% | 3,300 | 42億900万 | -0.41% | 18.01 | 0.42 |
10/22 | 485 | 485 | 485 | 485 | 0% | 100 | 41億8312万 | -1.02% | 17.89 | 0.42 |
10/19 | 485 | 485 | 477 | 485 | 0% | 2,800 | 41億8312万 | -1.22% | 17.89 | 0.42 |
10/18 | 489 | 489 | 484 | 485 | -1.02% | 2,100 | 41億8312万 | -1.22% | 17.89 | 0.42 |
10/17 | 491 | 492 | 487 | 490 | +0.62% | 1,700 | 42億2625万 | -0.2% | 18.08 | 0.42 |
10/16 | 489 | 489 | 487 | 487 | +0.41% | 200 | 42億37万 | -1.02% | 17.97 | 0.42 |
10/15 | 481 | 485 | 481 | 485 | 0% | 1,500 | 41億8312万 | -1.42% | 17.89 | 0.42 |
10/12 | 485 | 490 | 480 | 485 | 0% | 2,500 | 41億8312万 | -1.62% | 17.89 | 0.42 |
10/11 | 480 | 485 | 477 | 485 | -1.02% | 5,400 | 41億8312万 | -1.62% | 17.89 | 0.42 |
10/10 | 486 | 492 | 485 | 490 | +1.24% | 2,100 | 42億2625万 | -0.81% | 18.08 | 0.42 |
10/09 | 489 | 490 | 483 | 484 | -1.63% | 4,300 | 41億7450万 | -2.02% | 17.86 | 0.42 |
10/05 | 491 | 494 | 490 | 492 | +0.41% | 2,400 | 42億4350万 | -0.4% | 18.15 | 0.43 |
10/04 | 502 | 502 | 490 | 490 | -1.41% | 3,100 | 42億2625万 | -0.81% | 18.08 | 0.42 |
10/03 | 488 | 497 | 486 | 497 | +0.61% | 7,200 | 42億8662万 | +0.61% | 18.34 | 0.43 |
10/02 | 491 | 496 | 491 | 494 | +0.61% | 13,600 | 42億6075万 | 0% | 18.23 | 0.43 |
10/01 | 492 | 496 | 491 | 491 | -1.41% | 1,900 | 42億3487万 | -0.41% | 18.12 | 0.42 |
09/28 | 486 | 499 | 484 | 498 | +2.89% | 7,800 | 42億9525万 | +1.01% | 18.37 | 0.43 |
09/27 | 490 | 490 | 484 | 484 | -1.43% | 4,200 | 41億7450万 | -1.63% | 17.86 | 0.42 |
09/26 | 487 | 491 | 479 | 491 | 0% | 10,200 | 42億3487万 | 0% | 18.12 | 0.42 |
09/25 | 487 | 494 | 487 | 491 | +1.03% | 2,500 | 42億3487万 | 0% | 18.12 | 0.42 |
09/21 | 493 | 496 | 482 | 486 | -1.42% | 5,400 | 41億9175万 | -0.82% | 17.93 | 0.42 |
09/20 | 496 | 496 | 493 | 493 | -0.6% | 500 | 42億5212万 | +0.82% | 18.19 | 0.43 |
09/19 | 499 | 499 | 496 | 496 | -0.6% | 500 | 42億7800万 | +1.43% | 18.3 | 0.43 |
09/18 | 499 | 499 | 499 | 499 | +1.01% | 200 | 43億387万 | +1.84% | 18.41 | 0.43 |
09/14 | 494 | 494 | 494 | 494 | 0% | 2,200 | 42億6075万 | +0.82% | 18.23 | 0.43 |
09/13 | 497 | 497 | 492 | 494 | -0.6% | 1,800 | 42億6075万 | +0.61% | 18.23 | 0.43 |
09/12 | 498 | 505 | 497 | 497 | 0% | 1,200 | 42億8662万 | +1.22% | 18.34 | 0.43 |
09/11 | 510 | 510 | 497 | 497 | 0% | 5,600 | 42億8662万 | +1.02% | 18.34 | 0.43 |
09/10 | 496 | 504 | 496 | 497 | +0.4% | 2,100 | 42億8662万 | +0.81% | 18.34 | 0.43 |
09/07 | 500 | 504 | 495 | 495 | -1% | 2,500 | 42億6937万 | +0.2% | 18.26 | 0.43 |
09/06 | 490 | 500 | 490 | 500 | 0% | 2,600 | 43億1250万 | +1.01% | 18.45 | 0.43 |
09/05 | 498 | 500 | 498 | 500 | +0.4% | 3,000 | 43億1250万 | +0.81% | 18.45 | 0.43 |
09/04 | 495 | 498 | 495 | 498 | +1.22% | 700 | 42億9525万 | +0.2% | 18.37 | 0.43 |
09/03 | 489 | 496 | 489 | 492 | -0.81% | 1,800 | 42億4350万 | -1.4% | 18.15 | 0.43 |
08/31 | 494 | 496 | 494 | 496 | +0.4% | 600 | 42億7800万 | -0.8% | 18.3 | 0.43 |
08/30 | 495 | 499 | 488 | 494 | 0% | 2,800 | 42億6075万 | -1.4% | 18.23 | 0.43 |
08/29 | 490 | 494 | 488 | 494 | +1.23% | 900 | 42億6075万 | -1.79% | 18.23 | 0.43 |
08/28 | 486 | 488 | 485 | 488 | +0.62% | 6,400 | 42億900万 | -3.17% | 18.01 | 0.42 |
08/27 | 477 | 485 | 477 | 485 | +1.68% | 5,000 | 41億8312万 | -3.96% | 17.89 | 0.42 |
08/24 | 477 | 480 | 476 | 477 | 0% | 1,700 | 41億1412万 | -5.92% | 17.6 | 0.41 |
08/23 | 477 | 478 | 477 | 477 | 0% | 500 | 41億1412万 | -6.29% | 17.6 | 0.41 |
08/22 | 476 | 477 | 476 | 477 | +1.27% | 1,200 | 41億1412万 | -6.65% | 17.6 | 0.41 |
08/21 | 478 | 478 | 471 | 471 | -1.88% | 13,500 | 40億6237万 | -8.19% | 17.38 | 0.41 |
08/20 | 474 | 480 | 474 | 480 | +1.27% | 1,300 | 41億4000万 | -6.98% | 17.71 | 0.41 |
08/17 | 473 | 480 | 473 | 474 | +0.42% | 3,600 | 40億8825万 | -8.49% | 17.49 | 0.41 |
08/16 | 488 | 488 | 466 | 472 | -3.87% | 8,600 | 40億7100万 | -9.23% | 17.42 | 0.41 |
08/15 | 498 | 498 | 491 | 491 | -1.6% | 6,300 | 42億3487万 | -6.12% | 18.12 | 0.42 |
08/14 | 505 | 505 | 497 | 499 | -1.19% | 4,900 | 43億387万 | -4.77% | 18.41 | 0.43 |
08/13 | 518 | 518 | 505 | 505 | -2.51% | 4,000 | 43億5562万 | -3.99% | 18.63 | 0.44 |
08/10 | 510 | 519 | 510 | 518 | +1.57% | 2,500 | 44億6775万 | -1.71% | 19.11 | 0.45 |
08/09 | 510 | 511 | 510 | 510 | +0.39% | 800 | 43億9875万 | -3.41% | 18.82 | 0.44 |
08/08 | 519 | 519 | 500 | 508 | -2.12% | 10,700 | 43億8150万 | -3.97% | 18.74 | 0.44 |
08/07 | 519 | 520 | 518 | 519 | 0% | 1,300 | 44億7637万 | -2.26% | 19.15 | 0.45 |