PBR
2018/08/08~2019/01/09
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 |
01/09 | 573 | 583 | 573 | 583 | 0% | 2,100 | 36億6707万 | +0.17% | 1747.14 | 1.79 |
01/08 | 566 | 586 | 566 | 583 | +2.64% | 3,100 | 36億6707万 | +0.17% | 1747.14 | 1.79 |
01/07 | 564 | 584 | 564 | 568 | +0.89% | 700 | 35億7272万 | -2.57% | 1702.19 | 1.75 |
01/04 | 554 | 595 | 553 | 563 | +2.93% | 5,900 | 35億4127万 | -3.6% | 1687.21 | 1.73 |
2018 |
12/28 | 560 | 569 | 547 | 547 | -4.04% | 6,300 | 34億4063万 | -6.5% | 1639.26 | 1.68 |
12/27 | 551 | 577 | 551 | 570 | +3.45% | 3,100 | 35億8530万 | -3.06% | 1708.18 | 1.75 |
12/26 | 515 | 559 | 515 | 551 | +8.04% | 7,000 | 34億6579万 | -6.45% | 1651.25 | 1.69 |
12/25 | 550 | 550 | 505 | 510 | -10.53% | 19,900 | 32億790万 | -13.56% | 1528.38 | 1.57 |
12/21 | 558 | 570 | 555 | 570 | +1.24% | 7,900 | 35億8530万 | -3.88% | 1708.18 | 1.75 |
12/20 | 592 | 593 | 563 | 563 | -4.74% | 10,700 | 35億4127万 | -5.22% | 1687.21 | 1.73 |
12/19 | 598 | 598 | 590 | 591 | -1.01% | 1,800 | 37億1739万 | -0.67% | 1771.12 | 1.82 |
12/18 | 596 | 597 | 594 | 597 | 0% | 1,400 | 37億5513万 | +0.34% | 1789.1 | 1.83 |
12/17 | 602 | 603 | 592 | 597 | 0% | 4,200 | 37億5513万 | +0.51% | 1789.1 | 1.83 |
12/14 | 600 | 601 | 591 | 597 | -0.17% | 5,100 | 37億5513万 | +0.51% | 1789.1 | 1.83 |
12/13 | 599 | 599 | 595 | 598 | -0.33% | 1,400 | 37億6142万 | +0.67% | 1792.1 | 1.84 |
12/12 | 601 | 601 | 591 | 600 | -0.17% | 3,000 | 37億7400万 | +1.18% | 1798.09 | 1.84 |
12/11 | 601 | 601 | 598 | 601 | +1.69% | 1,600 | 37億8029万 | +1.35% | 1801.09 | 1.85 |
12/10 | 594 | 596 | 590 | 591 | -0.17% | 2,500 | 37億1739万 | -0.34% | 1771.12 | 1.82 |
12/07 | 594 | 595 | 592 | 592 | 0% | 600 | 37億2368万 | -0.17% | 1774.11 | 1.82 |
12/06 | 590 | 594 | 590 | 592 | -1.33% | 2,600 | 37億2368万 | -0.17% | 1774.11 | 1.82 |
12/05 | 597 | 600 | 592 | 600 | +0.5% | 2,000 | 37億7400万 | +1.35% | 1798.09 | 1.84 |
12/04 | 601 | 601 | 595 | 597 | -0.67% | 1,700 | 37億5513万 | +0.84% | 1789.1 | 1.83 |
12/03 | 592 | 601 | 592 | 601 | +1.69% | 1,400 | 37億8029万 | +1.69% | 1801.09 | 1.85 |
11/30 | 590 | 591 | 582 | 591 | +0.17% | 4,100 | 37億1739万 | 0% | 1771.12 | 1.82 |
11/29 | 593 | 595 | 590 | 590 | -0.17% | 1,600 | 37億1110万 | -0.17% | 1768.12 | 1.81 |
11/28 | 592 | 601 | 591 | 591 | -2.15% | 4,600 | 37億1739万 | +0.17% | 1771.12 | 1.82 |
11/27 | 595 | 604 | 595 | 604 | +1% | 4,300 | 37億9916万 | +2.37% | 1810.08 | 1.86 |
11/26 | 598 | 598 | 596 | 598 | 0% | 300 | 37億6142万 | +1.53% | 1792.1 | 1.84 |
11/22 | 600 | 600 | 593 | 598 | 0% | 1,400 | 37億6142万 | +1.7% | 1792.1 | 1.84 |
11/21 | 596 | 599 | 596 | 598 | +0.34% | 1,000 | 37億6142万 | +1.87% | 1792.1 | 1.84 |
11/20 | 590 | 599 | 590 | 596 | +1.19% | 4,100 | 37億4884万 | +1.53% | 1786.1 | 1.83 |
11/19 | 590 | 590 | 588 | 589 | -0.17% | 2,400 | 37億481万 | +0.51% | 1765.12 | 1.81 |
11/16 | 589 | 590 | 589 | 590 | +0.17% | 900 | 37億1110万 | +0.85% | 1768.12 | 1.81 |
11/15 | 585 | 590 | 585 | 589 | +0.51% | 1,100 | 37億481万 | +0.86% | 1765.12 | 1.81 |
11/14 | 584 | 590 | 584 | 586 | +0.51% | 500 | 36億8594万 | +0.51% | 1756.13 | 1.8 |
11/13 | 595 | 595 | 581 | 583 | -1.69% | 3,100 | 36億6707万 | 0% | 1747.14 | 1.79 |
11/12 | 580 | 593 | 580 | 593 | +1.02% | 2,800 | 37億2997万 | +1.89% | 1777.11 | 1.82 |
11/09 | 600 | 600 | 587 | 587 | -0.51% | 5,200 | 36億9223万 | +1.03% | 1759.13 | 1.8 |
11/08 | 599 | 599 | 588 | 590 | 0% | 6,600 | 37億1110万 | +1.72% | 1768.12 | 1.81 |
11/07 | 598 | 598 | 590 | 590 | -0.84% | 500 | 37億1110万 | +1.72% | 1768.12 | 1.81 |
11/06 | 595 | 596 | 595 | 595 | +0.85% | 2,000 | 37億4255万 | +2.76% | 1783.11 | 1.83 |
11/05 | 595 | 595 | 585 | 590 | -0.84% | 2,100 | 37億1110万 | +2.08% | 1768.12 | 1.81 |
11/02 | 596 | 596 | 595 | 595 | +1.02% | 500 | 37億4255万 | +3.12% | 1783.11 | 1.83 |
11/01 | 598 | 598 | 580 | 589 | +1.55% | 2,400 | 37億481万 | +2.26% | 1765.12 | 1.81 |
10/31 | 600 | 600 | 578 | 580 | -1.69% | 4,200 | 36億4820万 | +0.87% | 1738.15 | 1.78 |
10/30 | 585 | 590 | 585 | 590 | +1.72% | 3,200 | 37億1110万 | +2.61% | 1768.12 | 1.81 |
10/29 | 576 | 589 | 576 | 580 | -1.19% | 4,200 | 36億4820万 | +1.22% | 1738.15 | 1.78 |
10/26 | 588 | 588 | 586 | 587 | -0.34% | 2,600 | 36億9223万 | +2.44% | 1759.13 | 1.8 |
10/25 | 577 | 589 | 577 | 589 | +1.73% | 1,600 | 37億481万 | +2.97% | 1765.12 | 1.81 |
10/24 | 584 | 589 | 579 | 579 | -0.86% | 1,300 | 36億4191万 | +1.4% | 1735.16 | 1.78 |
10/23 | 578 | 584 | 570 | 584 | -0.68% | 5,700 | 36億7336万 | +2.28% | 1750.14 | 1.79 |
10/22 | 572 | 588 | 570 | 588 | +2.98% | 4,400 | 36億9852万 | +3.16% | 1762.13 | 1.81 |
10/19 | 577 | 582 | 570 | 571 | -0.35% | 6,500 | 35億9159万 | +0.35% | 1711.18 | 1.75 |
10/18 | 581 | 581 | 572 | 573 | -1.21% | 2,200 | 36億417万 | +0.88% | 1717.18 | 1.76 |
10/17 | 571 | 580 | 571 | 580 | +1.58% | 3,100 | 36億4820万 | +2.11% | 1738.15 | 1.78 |
10/16 | 571 | 571 | 571 | 571 | +0.18% | 1,000 | 35億9159万 | +0.71% | 1711.18 | 1.75 |
10/15 | 578 | 578 | 570 | 570 | -1.38% | 2,000 | 35億8530万 | +0.53% | 1708.18 | 1.75 |
10/12 | 569 | 578 | 568 | 578 | +1.76% | 2,400 | 36億3562万 | +1.94% | 1732.16 | 1.78 |
10/11 | 569 | 569 | 566 | 568 | -0.18% | 2,300 | 35億7272万 | +0.18% | 1702.19 | 1.75 |
10/10 | 566 | 571 | 566 | 569 | +0.53% | 3,300 | 35億7901万 | +0.53% | 1705.19 | 1.75 |
10/09 | 568 | 568 | 566 | 566 | -1.05% | 1,600 | 35億6014万 | 0% | 1696.2 | 1.74 |
10/05 | 572 | 573 | 565 | 572 | +0.7% | 5,700 | 35億9788万 | +1.06% | 1714.18 | 1.76 |
10/04 | 566 | 568 | 566 | 568 | +0.18% | 1,400 | 35億7272万 | +0.35% | 1702.19 | 1.75 |
10/03 | 566 | 569 | 566 | 567 | -1.56% | 2,700 | 35億6643万 | +0.35% | 1699.19 | 1.74 |
10/02 | 571 | 576 | 567 | 576 | +0.7% | 3,200 | 36億2304万 | +1.95% | 1726.17 | 1.77 |
10/01 | 572 | 572 | 572 | 572 | +1.6% | 1,300 | 35億9788万 | +1.24% | 1714.18 | 1.76 |
09/28 | 566 | 566 | 563 | 563 | -0.18% | 1,100 | 35億4127万 | -0.18% | 1687.21 | 1.73 |
09/27 | 562 | 564 | 562 | 564 | +0.18% | 1,100 | 35億4756万 | -0.18% | 1690.2 | 1.73 |
09/26 | 564 | 564 | 563 | 563 | -2.6% | 1,200 | 35億4127万 | -0.35% | 1687.21 | 1.73 |
09/25 | 564 | 578 | 564 | 578 | +3.03% | 1,100 | 36億3562万 | +2.3% | 1732.16 | 1.78 |
09/21 | 568 | 568 | 561 | 561 | -0.88% | 3,900 | 35億2869万 | -0.53% | 1681.21 | 1.72 |
09/20 | 570 | 570 | 566 | 566 | +0.18% | 900 | 35億6014万 | +0.35% | 1696.2 | 1.74 |
09/19 | 567 | 567 | 565 | 565 | -0.88% | 1,700 | 35億5385万 | +0.18% | 1693.2 | 1.74 |
09/18 | 573 | 573 | 560 | 570 | +1.24% | 3,800 | 35億8530万 | +1.06% | 1708.18 | 1.75 |
09/14 | 561 | 565 | 561 | 563 | +0.54% | 300 | 35億4127万 | -0.18% | 1687.21 | 1.73 |
09/13 | 560 | 560 | 560 | 560 | -0.36% | 1,000 | 35億2240万 | -0.71% | 1678.22 | 1.72 |
09/12 | 564 | 564 | 562 | 562 | +0.36% | 1,100 | 35億3498万 | -0.35% | 1684.21 | 1.73 |
09/11 | 572 | 572 | 560 | 560 | -0.88% | 3,500 | 35億2240万 | -0.71% | 1678.22 | 1.72 |
09/06 | 570 | 570 | 562 | 565 | 0% | 1,200 | 35億5385万 | 0% | 1693.2 | 1.74 |
09/05 | 565 | 565 | 565 | 565 | -0.88% | 100 | 35億5385万 | 0% | 1693.2 | 1.74 |
09/04 | 563 | 570 | 563 | 570 | +1.42% | 800 | 35億8530万 | +0.88% | 1708.18 | 1.75 |
09/03 | 568 | 568 | 561 | 562 | -1.06% | 1,300 | 35億3498万 | -0.53% | 1684.21 | 1.73 |
08/31 | 561 | 569 | 561 | 568 | +1.25% | 1,800 | 35億7272万 | +0.35% | 1702.19 | 1.75 |
08/30 | 560 | 564 | 560 | 561 | +0.18% | 800 | 35億2869万 | -0.88% | 1681.21 | 1.72 |
08/29 | 560 | 563 | 560 | 560 | -1.41% | 2,900 | 35億2240万 | -1.23% | 1678.22 | 1.72 |
08/28 | 565 | 577 | 562 | 568 | +1.25% | 2,200 | 35億7272万 | +0.18% | 1702.19 | 1.75 |
08/27 | 561 | 561 | 561 | 561 | 0% | 2,300 | 35億2869万 | -1.23% | 1681.21 | 1.72 |
08/24 | 564 | 564 | 561 | 561 | -0.53% | 3,600 | 35億2869万 | -1.41% | 1681.21 | 1.72 |
08/23 | 562 | 574 | 562 | 564 | +0.18% | 1,700 | 35億4756万 | -0.88% | 1690.2 | 1.73 |
08/22 | 561 | 566 | 561 | 563 | -0.88% | 2,500 | 35億4127万 | -1.05% | 1687.21 | 1.73 |
08/21 | 564 | 568 | 564 | 568 | 0% | 900 | 35億7272万 | -0.35% | 1702.19 | 1.75 |
08/20 | 568 | 568 | 568 | 568 | +1.07% | 1,100 | 35億7272万 | -0.35% | 1702.19 | 1.75 |
08/17 | 562 | 564 | 561 | 562 | 0% | 1,400 | 35億3498万 | -1.58% | 1684.21 | 1.73 |
08/16 | 561 | 563 | 561 | 562 | +0.18% | 1,600 | 35億3498万 | -1.58% | 1684.21 | 1.73 |
08/15 | 562 | 562 | 561 | 561 | -1.23% | 2,000 | 35億2869万 | -1.92% | 1681.21 | 1.72 |
08/14 | 568 | 568 | 563 | 568 | -0.53% | 1,500 | 35億7272万 | -0.7% | 1702.19 | 1.75 |
08/13 | 567 | 571 | 566 | 571 | +1.24% | 4,700 | 35億9159万 | -0.17% | 1711.18 | 1.75 |
08/10 | 564 | 565 | 561 | 564 | 0% | 3,100 | 35億4756万 | -1.4% | 1690.2 | 1.73 |
08/09 | 564 | 564 | 564 | 564 | +0.18% | 500 | 35億4756万 | -1.4% | 1690.2 | 1.73 |
08/08 | 564 | 564 | 563 | 563 | -0.18% | 300 | 35億4127万 | -1.57% | 1687.21 | 1.73 |