PBR
2018/09/19~2019/02/19
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 |
02/19 | 485 | 491 | 478 | 482 | -0.41% | 7,100 | 30億9253万 | -5.68% | 2.95 | 0.27 |
02/18 | 488 | 497 | 482 | 484 | +0.83% | 16,000 | 31億536万 | -6.02% | 2.96 | 0.27 |
02/15 | 487 | 487 | 477 | 480 | -1.03% | 10,900 | 30億7970万 | -7.51% | 2.93 | 0.27 |
02/14 | 504 | 507 | 479 | 485 | -1.02% | 23,100 | 31億1178万 | -7.79% | 2.96 | 0.27 |
02/13 | 477 | 500 | 477 | 490 | +2.73% | 17,800 | 31億4386万 | -7.2% | 2.99 | 0.27 |
02/12 | 462 | 477 | 457 | 477 | +3.92% | 21,900 | 30億6045万 | -9.32% | 2.92 | 0.26 |
02/08 | 478 | 485 | 454 | 459 | -4.97% | 14,800 | 29億4496万 | -12.24% | 2.81 | 0.25 |
02/07 | 492 | 495 | 475 | 483 | -2.62% | 13,800 | 30億9895万 | -7.29% | 2.95 | 0.27 |
02/06 | 499 | 499 | 494 | 496 | +0.4% | 6,500 | 31億8235万 | -4.25% | 3.03 | 0.27 |
02/05 | 498 | 499 | 493 | 494 | +0.2% | 6,200 | 31億6952万 | -3.89% | 3.02 | 0.27 |
02/04 | 513 | 513 | 484 | 493 | -1.99% | 16,500 | 31億6311万 | -3.14% | 3.01 | 0.27 |
02/01 | 510 | 512 | 501 | 503 | -0.59% | 8,600 | 32億2727万 | -0.59% | 3.07 | 0.28 |
01/31 | 496 | 521 | 496 | 506 | +2.22% | 14,800 | 32億4651万 | +0.4% | 3.09 | 0.28 |
01/30 | 524 | 524 | 495 | 495 | -5.89% | 19,100 | 31億7594万 | -1.59% | 3.03 | 0.27 |
01/29 | 535 | 539 | 523 | 526 | -3.49% | 11,300 | 33億7484万 | +4.78% | 3.21 | 0.29 |
01/28 | 515 | 549 | 506 | 545 | +6.03% | 18,200 | 34億9674万 | +8.78% | 3.33 | 0.3 |
01/25 | 518 | 526 | 514 | 514 | -0.77% | 15,100 | 32億9784万 | +2.8% | 3.14 | 0.28 |
01/24 | 510 | 525 | 510 | 518 | +0.58% | 10,800 | 33億2351万 | +3.6% | 3.17 | 0.29 |
01/23 | 531 | 531 | 505 | 515 | -4.98% | 30,800 | 33億426万 | +3% | 3.15 | 0.29 |
01/22 | 546 | 546 | 533 | 542 | -1.09% | 9,700 | 34億7749万 | +8.62% | 3.31 | 0.3 |
01/21 | 550 | 555 | 532 | 548 | -0.36% | 20,300 | 35億1599万 | +9.82% | 3.35 | 0.3 |
01/18 | 574 | 574 | 537 | 550 | -4.35% | 29,800 | 35億2882万 | +10.44% | 3.36 | 0.3 |
01/17 | 552 | 577 | 550 | 575 | +4.17% | 41,100 | 36億8922万 | +15.46% | 3.51 | 0.32 |
01/16 | 556 | 556 | 525 | 552 | -1.95% | 45,200 | 35億4165万 | +11.07% | 3.37 | 0.31 |
01/15 | 590 | 590 | 556 | 563 | -3.1% | 35,900 | 36億1223万 | +13.28% | 3.44 | 0.31 |
01/11 | 583 | 609 | 554 | 581 | -1.36% | 76,000 | 37億2772万 | +16.67% | 3.55 | 0.32 |
01/10 | 659 | 716 | 576 | 589 | -7.82% | 369,800 | 37億7905万 | +18.27% | 3.6 | 0.33 |
01/09 | 588 | 639 | 581 | 639 | +18.55% | 213,600 | 40億9985万 | +28.57% | 3.91 | 0.35 |
01/08 | 539 | 539 | 539 | 539 | +17.43% | 12,000 | 34億5824万 | +8.89% | 3.29 | 0.3 |
01/07 | 419 | 459 | 413 | 459 | +21.11% | 21,100 | 29億4496万 | -7.46% | 2.81 | 0.25 |
01/04 | 402 | 407 | 374 | 379 | -7.56% | 36,800 | 24億3168万 | -24.35% | 2.32 | 0.21 |
2018 |
12/28 | 413 | 413 | 401 | 410 | -0.49% | 13,300 | 26億3057万 | -19.29% | 2.51 | 0.23 |
12/27 | 422 | 422 | 407 | 412 | +3.26% | 11,700 | 26億4341万 | -19.84% | 2.52 | 0.23 |
12/26 | 392 | 418 | 392 | 399 | +4.45% | 16,500 | 25億6000万 | -23.27% | 2.44 | 0.22 |
12/25 | 372 | 412 | 368 | 382 | -7.28% | 42,200 | 24億5092万 | -27.51% | 2.33 | 0.21 |
12/21 | 441 | 441 | 412 | 412 | -8.85% | 14,800 | 26億4341万 | -22.85% | 2.52 | 0.23 |
12/20 | 467 | 469 | 452 | 452 | -5.44% | 15,600 | 29億5万 | -16.45% | 2.76 | 0.25 |
12/19 | 482 | 488 | 470 | 478 | -0.83% | 12,300 | 30億6686万 | -12.61% | 2.92 | 0.26 |
12/18 | 502 | 502 | 482 | 482 | -3.98% | 21,000 | 30億9253万 | -12.52% | 2.95 | 0.27 |
12/17 | 507 | 507 | 501 | 502 | +0.4% | 5,300 | 32億2085万 | -9.71% | 3.07 | 0.28 |
12/14 | 506 | 517 | 500 | 500 | -4.94% | 21,600 | 32億802万 | -10.71% | 3.06 | 0.28 |
12/13 | 519 | 527 | 513 | 526 | +2.94% | 12,700 | 33億7484万 | -6.74% | 3.21 | 0.29 |
12/12 | 505 | 516 | 501 | 511 | +1.19% | 14,300 | 32億7859万 | -10.04% | 3.12 | 0.28 |
12/11 | 531 | 531 | 500 | 505 | -4.9% | 17,100 | 32億4010万 | -11.56% | 3.09 | 0.28 |
12/10 | 528 | 535 | 524 | 531 | -0.56% | 6,000 | 34億692万 | -7.65% | 3.25 | 0.29 |
12/07 | 540 | 546 | 530 | 534 | -2.02% | 20,400 | 34億2616万 | -7.77% | 3.26 | 0.3 |
12/06 | 561 | 561 | 545 | 545 | -1.09% | 6,400 | 34億9674万 | -6.2% | 3.33 | 0.3 |
12/05 | 552 | 556 | 548 | 551 | -0.18% | 10,500 | 35億3524万 | -5.65% | 3.37 | 0.31 |
12/04 | 573 | 575 | 552 | 552 | -4.17% | 8,300 | 35億4165万 | -5.96% | 3.37 | 0.31 |
12/03 | 572 | 586 | 571 | 576 | +0.35% | 3,900 | 36億9564万 | -1.87% | 3.52 | 0.32 |
11/30 | 571 | 575 | 571 | 574 | 0% | 3,500 | 36億8281万 | -2.05% | 3.51 | 0.32 |
11/29 | 580 | 580 | 572 | 574 | -0.86% | 1,600 | 36億8281万 | -2.21% | 3.51 | 0.32 |
11/28 | 580 | 580 | 575 | 579 | +0.35% | 1,900 | 37億1489万 | -1.86% | 3.54 | 0.32 |
11/27 | 585 | 592 | 570 | 577 | +0.35% | 5,200 | 37億205万 | -2.37% | 3.53 | 0.32 |
11/26 | 553 | 581 | 553 | 575 | +3.42% | 7,900 | 36億8922万 | -3.2% | 3.51 | 0.32 |
11/22 | 555 | 556 | 553 | 556 | +0.54% | 4,600 | 35億6732万 | -6.87% | 3.4 | 0.31 |
11/21 | 560 | 580 | 553 | 553 | -1.95% | 8,400 | 35億4807万 | -7.83% | 3.38 | 0.31 |
11/20 | 571 | 571 | 563 | 564 | -1.74% | 5,600 | 36億1864万 | -6.62% | 3.45 | 0.31 |
11/19 | 576 | 580 | 574 | 574 | -0.69% | 1,800 | 36億8281万 | -5.44% | 3.51 | 0.32 |
11/16 | 598 | 598 | 577 | 578 | -0.86% | 2,100 | 37億847万 | -5.25% | 3.53 | 0.32 |
11/15 | 568 | 594 | 568 | 583 | -0.34% | 1,400 | 37億4055万 | -5.05% | 3.56 | 0.32 |
11/14 | 570 | 592 | 567 | 585 | -0.85% | 5,900 | 37億5338万 | -5.19% | 3.58 | 0.32 |
11/13 | 615 | 615 | 590 | 590 | -2.96% | 4,300 | 37億8546万 | -4.84% | 3.61 | 0.33 |
11/12 | 602 | 608 | 602 | 608 | +1.16% | 1,100 | 39億95万 | -2.56% | 3.72 | 0.34 |
11/09 | 611 | 615 | 601 | 601 | -1.48% | 3,800 | 38億5604万 | -4.15% | 3.67 | 0.33 |
11/08 | 602 | 613 | 602 | 610 | 0% | 3,600 | 39億1378万 | -3.17% | 3.73 | 0.34 |
11/07 | 607 | 615 | 601 | 610 | +1.67% | 4,800 | 39億1378万 | -3.63% | 3.73 | 0.34 |
11/06 | 604 | 604 | 597 | 600 | -0.99% | 3,600 | 38億4962万 | -5.81% | 3.67 | 0.33 |
11/05 | 617 | 617 | 602 | 606 | -1.14% | 4,200 | 38億8812万 | -5.31% | 3.7 | 0.34 |
11/02 | 610 | 618 | 606 | 613 | +3.2% | 5,100 | 39億3303万 | -4.81% | 3.75 | 0.34 |
11/01 | 603 | 608 | 594 | 594 | -3.41% | 7,800 | 38億1113万 | -8.19% | 3.63 | 0.33 |
10/31 | 604 | 621 | 587 | 615 | -1.44% | 12,000 | 39億4586万 | -5.53% | 3.76 | 0.34 |
10/30 | 550 | 624 | 547 | 624 | +12.64% | 12,300 | 40億361万 | -4.73% | 3.81 | 0.35 |
10/29 | 578 | 578 | 554 | 554 | +0.73% | 8,100 | 35億5448万 | -15.68% | 3.39 | 0.31 |
10/26 | 613 | 617 | 550 | 550 | -9.84% | 23,500 | 35億2882万 | -16.92% | 3.36 | 0.3 |
10/25 | 629 | 631 | 610 | 610 | -3.02% | 7,400 | 39億1378万 | -8.55% | 3.73 | 0.34 |
10/24 | 625 | 631 | 622 | 629 | +0.8% | 5,400 | 40億3569万 | -5.98% | 3.84 | 0.35 |
10/23 | 641 | 641 | 623 | 624 | -2.8% | 5,600 | 40億361万 | -7% | 3.81 | 0.35 |
10/22 | 641 | 645 | 640 | 642 | 0% | 2,000 | 41億1910万 | -4.46% | 3.92 | 0.36 |
10/19 | 649 | 649 | 642 | 642 | -1.08% | 3,700 | 41億1910万 | -4.61% | 3.92 | 0.36 |
10/18 | 646 | 651 | 644 | 649 | 0% | 2,800 | 41億6401万 | -3.85% | 3.97 | 0.36 |
10/17 | 645 | 655 | 645 | 649 | +0.46% | 3,400 | 41億6401万 | -3.85% | 3.97 | 0.36 |
10/16 | 651 | 651 | 643 | 646 | 0% | 3,700 | 41億4476万 | -4.44% | 3.95 | 0.36 |
10/15 | 662 | 662 | 646 | 646 | -1.82% | 7,300 | 41億4476万 | -4.72% | 3.95 | 0.36 |
10/12 | 662 | 662 | 656 | 658 | -0.6% | 4,600 | 42億2175万 | -3.09% | 4.02 | 0.36 |
10/11 | 680 | 680 | 662 | 662 | -2.65% | 7,600 | 42億4742万 | -2.5% | 4.05 | 0.37 |
10/10 | 685 | 685 | 680 | 680 | -0.29% | 5,700 | 43億6291万 | 0% | 4.16 | 0.38 |
10/09 | 687 | 687 | 680 | 682 | -0.44% | 2,000 | 43億7574万 | +0.29% | 4.17 | 0.38 |
10/05 | 677 | 686 | 677 | 685 | +1.18% | 2,800 | 43億9499万 | +0.59% | 4.19 | 0.38 |
10/04 | 689 | 689 | 672 | 677 | -1.6% | 4,100 | 43億4366万 | -0.59% | 4.14 | 0.37 |
10/03 | 692 | 692 | 684 | 688 | -0.15% | 4,700 | 44億1423万 | +1.03% | 4.21 | 0.38 |
10/02 | 694 | 694 | 684 | 689 | -1.15% | 7,100 | 44億2065万 | +1.03% | 4.21 | 0.38 |
10/01 | 695 | 701 | 690 | 697 | +0.29% | 4,100 | 44億7198万 | +2.35% | 4.26 | 0.39 |
09/28 | 694 | 699 | 692 | 695 | -0.43% | 4,200 | 44億5915万 | +2.21% | 4.25 | 0.38 |
09/27 | 700 | 702 | 692 | 698 | +0.58% | 5,400 | 44億7840万 | +2.8% | 4.27 | 0.39 |
09/26 | 695 | 699 | 691 | 694 | -0.14% | 6,900 | 44億5273万 | +2.36% | 4.24 | 0.38 |
09/25 | 687 | 696 | 681 | 695 | +1.46% | 5,300 | 44億5915万 | +2.51% | 4.25 | 0.38 |
09/21 | 676 | 685 | 674 | 685 | +1.03% | 5,400 | 43億9499万 | +1.18% | 4.19 | 0.38 |
09/20 | 678 | 684 | 673 | 678 | +0.74% | 8,200 | 43億5007万 | +0.15% | 4.14 | 0.38 |
09/19 | 669 | 678 | 665 | 673 | +0.6% | 5,700 | 43億1799万 | -0.59% | 4.11 | 0.37 |