PBR
2018/10/01~2019/02/28
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 |
02/28 | 523 | 523 | 515 | 517 | -1.15% | 3,800 | 44億5912万 | -0.96% | 19.08 | 0.45 |
02/27 | 516 | 530 | 516 | 523 | +1.55% | 16,900 | 45億1087万 | +0.38% | 19.3 | 0.45 |
02/26 | 513 | 517 | 509 | 515 | 0% | 7,600 | 44億4187万 | -0.96% | 19 | 0.44 |
02/25 | 520 | 524 | 515 | 515 | -2.46% | 5,100 | 44億4187万 | -0.77% | 19 | 0.44 |
02/22 | 526 | 528 | 525 | 528 | +0.38% | 1,600 | 45億5400万 | +1.93% | 19.48 | 0.46 |
02/21 | 527 | 530 | 525 | 526 | 0% | 5,700 | 45億3675万 | +1.94% | 19.41 | 0.45 |
02/20 | 533 | 540 | 524 | 526 | -0.38% | 12,400 | 45億3675万 | +2.53% | 19.41 | 0.45 |
02/19 | 521 | 545 | 518 | 528 | +0.76% | 25,600 | 45億5400万 | +3.33% | 19.48 | 0.46 |
02/18 | 543 | 543 | 522 | 524 | 0% | 5,800 | 45億1950万 | +3.35% | 19.33 | 0.45 |
02/15 | 520 | 524 | 515 | 524 | -0.38% | 9,100 | 45億1950万 | +3.76% | 19.33 | 0.45 |
02/14 | 535 | 543 | 524 | 526 | +0.19% | 16,300 | 45億3675万 | +4.57% | 19.41 | 0.45 |
02/13 | 510 | 525 | 506 | 525 | +3.55% | 24,900 | 45億2812万 | +4.79% | 19.37 | 0.45 |
02/12 | 492 | 516 | 490 | 507 | +1.81% | 10,300 | 43億7287万 | +1.81% | 18.71 | 0.44 |
02/08 | 500 | 502 | 481 | 498 | -1.97% | 16,100 | 42億9525万 | +0.61% | 18.37 | 0.43 |
02/07 | 511 | 517 | 491 | 508 | -1.93% | 13,100 | 43億8150万 | +3.04% | 18.74 | 0.44 |
02/06 | 516 | 524 | 503 | 518 | +1.17% | 11,000 | 44億6775万 | +5.5% | 19.11 | 0.45 |
02/05 | 535 | 535 | 512 | 512 | -4.83% | 13,400 | 44億1600万 | +5.13% | 18.89 | 0.44 |
02/04 | 543 | 605 | 510 | 538 | +2.87% | 125,700 | 46億4025万 | +11.39% | 19.85 | 0.46 |
02/01 | 530 | 534 | 510 | 523 | +0.58% | 19,000 | 45億1087万 | +9.41% | 19.3 | 0.45 |
01/31 | 515 | 521 | 503 | 520 | -0.38% | 10,700 | 44億8500万 | +9.7% | 19.19 | 0.45 |
01/30 | 530 | 530 | 511 | 522 | -2.25% | 8,100 | 45億225万 | +10.59% | 19.26 | 0.45 |
01/29 | 527 | 535 | 511 | 534 | 0% | 13,300 | 46億575万 | +13.86% | 19.7 | 0.46 |
01/28 | 534 | 545 | 520 | 534 | +0.75% | 20,500 | 46億575万 | +14.35% | 19.7 | 0.46 |
01/25 | 520 | 554 | 511 | 530 | +1.92% | 39,500 | 45億7125万 | +13.98% | 19.56 | 0.46 |
01/24 | 504 | 529 | 504 | 520 | +1.76% | 11,300 | 44億8500万 | +12.31% | 19.19 | 0.45 |
01/23 | 491 | 517 | 487 | 511 | +4.29% | 16,300 | 44億737万 | +10.85% | 18.85 | 0.44 |
01/22 | 490 | 496 | 490 | 490 | +0.82% | 14,100 | 42億2625万 | +6.52% | 18.08 | 0.42 |
01/21 | 486 | 486 | 477 | 486 | 0% | 7,500 | 41億9175万 | +5.65% | 17.93 | 0.42 |
01/18 | 475 | 491 | 472 | 486 | +2.75% | 4,900 | 41億9175万 | +5.42% | 17.93 | 0.42 |
01/17 | 473 | 477 | 470 | 473 | 0% | 2,100 | 40億7962万 | +2.6% | 17.45 | 0.41 |
01/16 | 456 | 479 | 456 | 473 | +4.19% | 8,500 | 40億7962万 | +2.6% | 17.45 | 0.41 |
01/15 | 450 | 459 | 449 | 454 | +0.89% | 3,800 | 39億1575万 | -1.52% | 16.75 | 0.39 |
01/11 | 458 | 463 | 450 | 450 | -3.02% | 5,300 | 38億8125万 | -2.81% | 16.6 | 0.39 |
01/10 | 469 | 469 | 457 | 464 | -0.85% | 4,200 | 40億200万 | 0% | 17.12 | 0.4 |
01/09 | 465 | 475 | 462 | 468 | -0.21% | 8,900 | 40億3650万 | +0.65% | 17.27 | 0.4 |
01/08 | 454 | 469 | 450 | 469 | +4.22% | 7,100 | 40億4512万 | +0.64% | 17.3 | 0.41 |
01/07 | 449 | 456 | 449 | 450 | +0.22% | 1,900 | 38億8125万 | -3.64% | 16.6 | 0.39 |
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 |