PBR
2018/12/04~2019/05/14
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 |
05/14 | 551 | 558 | 550 | 550 | -2.83% | 4,000 | 34億5950万 | -2.65% | 87.73 | 1.71 |
05/13 | 557 | 566 | 556 | 566 | +1.25% | 2,400 | 35億6014万 | 0% | 90.29 | 1.76 |
05/10 | 559 | 568 | 559 | 559 | -0.89% | 2,000 | 35億1611万 | -1.24% | 89.17 | 1.73 |
05/09 | 559 | 564 | 559 | 564 | +1.08% | 200 | 35億4756万 | -0.35% | 89.97 | 1.75 |
05/08 | 558 | 564 | 558 | 558 | +0.18% | 1,000 | 35億982万 | -1.59% | 89.01 | 1.73 |
05/07 | 559 | 563 | 557 | 557 | -1.07% | 1,800 | 35億353万 | -1.94% | 88.85 | 1.73 |
04/26 | 562 | 563 | 561 | 563 | +0.36% | 1,900 | 35億4127万 | -1.23% | 89.81 | 1.75 |
04/25 | 562 | 562 | 561 | 561 | -0.36% | 800 | 35億2869万 | -1.75% | 89.49 | 1.74 |
04/24 | 563 | 563 | 562 | 563 | -0.53% | 1,300 | 35億4127万 | -1.75% | 89.81 | 1.75 |
04/23 | 571 | 574 | 563 | 566 | -1.22% | 5,600 | 35億6014万 | -1.39% | 90.29 | 1.76 |
04/22 | 568 | 576 | 568 | 573 | +1.96% | 300 | 36億417万 | -0.35% | 91.4 | 1.78 |
04/19 | 569 | 569 | 562 | 562 | -1.23% | 2,400 | 35億3498万 | -2.43% | 89.65 | 1.74 |
04/18 | 566 | 569 | 566 | 569 | +1.25% | 1,100 | 35億7901万 | -1.56% | 90.76 | 1.77 |
04/17 | 566 | 566 | 562 | 562 | -0.88% | 2,400 | 35億3498万 | -2.94% | 89.65 | 1.74 |
04/16 | 564 | 570 | 564 | 567 | -0.53% | 900 | 35億6643万 | -2.24% | 90.45 | 1.76 |
04/15 | 571 | 571 | 570 | 570 | -0.7% | 200 | 35億8530万 | -1.89% | 90.92 | 1.77 |
04/12 | 564 | 575 | 564 | 574 | +0.17% | 2,000 | 36億1046万 | -1.37% | 91.56 | 1.78 |
04/10 | 566 | 577 | 566 | 573 | +0.88% | 1,500 | 36億417万 | -1.55% | 91.4 | 1.78 |
04/09 | 568 | 580 | 568 | 568 | -1.22% | 1,400 | 35億7272万 | -2.57% | 90.61 | 1.76 |
04/08 | 568 | 577 | 568 | 575 | +1.41% | 2,500 | 36億1675万 | -1.54% | 91.72 | 1.78 |
04/05 | 561 | 567 | 561 | 567 | +0.71% | 1,900 | 35億6643万 | -3.08% | 90.45 | 1.76 |
04/04 | 564 | 570 | 563 | 563 | -0.88% | 2,100 | 35億4127万 | -3.92% | 89.81 | 1.75 |
04/03 | 563 | 570 | 560 | 568 | +0.89% | 4,000 | 35億7272万 | -3.07% | 90.61 | 1.76 |
04/02 | 568 | 585 | 563 | 563 | -1.23% | 11,600 | 35億4127万 | -4.09% | 89.81 | 1.75 |
04/01 | 566 | 574 | 563 | 570 | +0.88% | 6,900 | 35億8530万 | -3.06% | 90.92 | 1.77 |
03/29 | 569 | 570 | 562 | 565 | -0.88% | 5,400 | 35億5385万 | -4.07% | 1693.2 | 1.74 |
03/28 | 570 | 570 | 564 | 570 | -0.18% | 4,200 | 35億8530万 | -3.39% | 1708.18 | 1.75 |
03/27 | 574 | 575 | 557 | 571 | -1.04% | 25,500 | 35億9159万 | -3.38% | 1711.18 | 1.75 |
03/26 | 580 | 584 | 564 | 577 | -1.2% | 90,000 | 36億2933万 | -2.53% | 1729.16 | 1.77 |
03/25 | 594 | 596 | 583 | 584 | -2.34% | 20,500 | 36億7336万 | -1.35% | 1750.14 | 1.79 |
03/22 | 599 | 600 | 596 | 598 | -0.17% | 14,700 | 37億6142万 | +1.01% | 1792.1 | 1.84 |
03/20 | 602 | 602 | 592 | 599 | +0.5% | 8,700 | 37億6771万 | +1.35% | 1795.09 | 1.84 |
03/19 | 600 | 603 | 595 | 596 | -1% | 4,600 | 37億4884万 | +1.02% | 1786.1 | 1.83 |
03/18 | 596 | 605 | 590 | 602 | +1.35% | 8,500 | 37億8658万 | +2.21% | 1804.08 | 1.85 |
03/15 | 600 | 606 | 592 | 594 | -1% | 10,600 | 37億3626万 | +1.02% | 1780.11 | 1.83 |
03/14 | 599 | 600 | 590 | 600 | +0.33% | 5,300 | 37億7400万 | +2.04% | 1798.09 | 1.84 |
03/13 | 597 | 598 | 596 | 598 | +0.34% | 2,700 | 37億6142万 | +1.87% | 1792.1 | 1.84 |
03/12 | 593 | 597 | 593 | 596 | +0.51% | 4,300 | 37億4884万 | +1.71% | 1786.1 | 1.83 |
03/11 | 587 | 593 | 585 | 593 | +1.54% | 4,500 | 37億2997万 | +1.37% | 1777.11 | 1.82 |
03/08 | 590 | 592 | 583 | 584 | -1.52% | 3,400 | 36億7336万 | 0% | 1750.14 | 1.79 |
03/07 | 593 | 593 | 590 | 593 | 0% | 5,200 | 37億2997万 | +1.54% | 1777.11 | 1.82 |
03/06 | 591 | 594 | 586 | 593 | 0% | 6,800 | 37億2997万 | +1.54% | 1777.11 | 1.82 |
03/05 | 595 | 595 | 593 | 593 | -0.17% | 800 | 37億2997万 | +1.72% | 1777.11 | 1.82 |
03/04 | 593 | 597 | 593 | 594 | +0.85% | 3,700 | 37億3626万 | +1.89% | 1780.11 | 1.83 |
03/01 | 585 | 593 | 584 | 589 | +0.68% | 6,000 | 37億481万 | +1.2% | 1765.12 | 1.81 |
02/28 | 586 | 587 | 585 | 585 | -0.34% | 2,500 | 36億7965万 | +0.52% | 1753.14 | 1.8 |
02/27 | 586 | 589 | 585 | 587 | -0.51% | 1,000 | 36億9223万 | +0.86% | 1759.13 | 1.8 |
02/26 | 590 | 590 | 585 | 590 | +0.85% | 4,300 | 37億1110万 | +1.55% | 1768.12 | 1.81 |
02/25 | 589 | 592 | 584 | 585 | -1.52% | 7,900 | 36億7965万 | +0.69% | 1753.14 | 1.8 |
02/22 | 592 | 594 | 591 | 594 | +0.68% | 2,000 | 37億3626万 | +2.24% | 1780.11 | 1.83 |
02/21 | 590 | 590 | 590 | 590 | +0.34% | 900 | 37億1110万 | +1.55% | 1768.12 | 1.81 |
02/20 | 588 | 588 | 588 | 588 | +0.17% | 1,400 | 36億9852万 | +1.38% | 1762.13 | 1.81 |
02/19 | 585 | 587 | 585 | 587 | +0.17% | 2,800 | 36億9223万 | +1.21% | 1759.13 | 1.8 |
02/18 | 579 | 588 | 579 | 586 | +1.21% | 2,900 | 36億8594万 | +1.21% | 1756.13 | 1.8 |
02/15 | 576 | 579 | 575 | 579 | -0.86% | 2,500 | 36億4191万 | 0% | 1735.16 | 1.78 |
02/14 | 576 | 588 | 576 | 584 | +1.57% | 4,300 | 36億7336万 | +0.86% | 1750.14 | 1.79 |
02/13 | 573 | 580 | 573 | 575 | +0.35% | 2,400 | 36億1675万 | -0.69% | 1723.17 | 1.77 |
02/12 | 580 | 580 | 573 | 573 | -1.21% | 1,900 | 36億417万 | -0.87% | 1717.18 | 1.76 |
02/08 | 575 | 580 | 575 | 580 | +0.87% | 1,500 | 36億4820万 | +0.52% | 1738.15 | 1.78 |
02/07 | 574 | 585 | 573 | 575 | +0.17% | 3,400 | 36億1675万 | -0.35% | 1723.17 | 1.77 |
02/06 | 580 | 584 | 574 | 574 | -1.54% | 1,400 | 36億1046万 | -0.35% | 1720.17 | 1.76 |
02/05 | 573 | 583 | 573 | 583 | +1.92% | 300 | 36億6707万 | +1.75% | 1747.14 | 1.79 |
02/04 | 576 | 578 | 572 | 572 | -0.69% | 3,200 | 35億9788万 | -0.17% | 1714.18 | 1.76 |
02/01 | 575 | 576 | 575 | 576 | -0.52% | 2,500 | 36億2304万 | +0.7% | 1726.17 | 1.77 |
01/30 | 587 | 587 | 575 | 579 | +0.17% | 2,300 | 36億4191万 | +1.05% | 1735.16 | 1.78 |
01/29 | 574 | 588 | 574 | 578 | -0.86% | 1,500 | 36億3562万 | +0.7% | 1732.16 | 1.78 |
01/28 | 580 | 583 | 578 | 583 | +0.52% | 1,200 | 36億6707万 | +1.57% | 1747.14 | 1.79 |
01/25 | 569 | 580 | 569 | 580 | +1.4% | 1,500 | 36億4820万 | +0.87% | 1738.15 | 1.78 |
01/24 | 576 | 576 | 564 | 572 | -2.89% | 3,600 | 35億9788万 | -0.69% | 1714.18 | 1.76 |
01/23 | 589 | 589 | 589 | 589 | +0.86% | 500 | 37億481万 | +2.08% | 1765.12 | 1.81 |
01/22 | 584 | 584 | 576 | 584 | +1.74% | 800 | 36億7336万 | +1.21% | 1750.14 | 1.79 |
01/21 | 588 | 588 | 571 | 574 | -1.03% | 3,300 | 36億1046万 | -0.52% | 1720.17 | 1.76 |
01/18 | 593 | 593 | 567 | 580 | -1.86% | 4,100 | 36億4820万 | +0.35% | 1738.15 | 1.78 |
01/17 | 592 | 592 | 581 | 591 | +1.55% | 1,600 | 37億1739万 | +2.07% | 1771.12 | 1.82 |
01/16 | 579 | 582 | 579 | 582 | +0.52% | 500 | 36億6078万 | +0.52% | 1744.15 | 1.79 |
01/15 | 579 | 579 | 573 | 579 | +0.17% | 1,300 | 36億4191万 | -0.17% | 1735.16 | 1.78 |
01/11 | 573 | 578 | 573 | 578 | +0.87% | 600 | 36億3562万 | -0.52% | 1732.16 | 1.78 |
01/10 | 580 | 580 | 573 | 573 | -1.72% | 1,100 | 36億417万 | -1.38% | 1717.18 | 1.76 |
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 |