PBR
2018/08/30~2019/01/30
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 |
01/30 | 732 | 738 | 725 | 725 | -0.96% | 27,500 | 217億1868万 | -0.68% | 15.77 | 1.65 |
01/29 | 741 | 741 | 729 | 732 | -1.35% | 18,600 | 219億2837万 | +0.41% | 15.92 | 1.67 |
01/28 | 745 | 745 | 739 | 742 | -0.4% | 15,700 | 222億2794万 | +1.92% | 16.14 | 1.69 |
01/25 | 750 | 753 | 745 | 745 | -0.93% | 17,700 | 223億1781万 | +2.62% | 16.21 | 1.7 |
01/24 | 754 | 755 | 750 | 752 | -0.79% | 9,800 | 225億2751万 | +3.72% | 16.36 | 1.72 |
01/23 | 760 | 765 | 755 | 758 | -1.17% | 12,600 | 227億725万 | +4.84% | 16.49 | 1.73 |
01/22 | 769 | 769 | 763 | 767 | +0.13% | 19,800 | 229億7686万 | +6.38% | 16.69 | 1.75 |
01/21 | 768 | 769 | 764 | 766 | -0.26% | 19,400 | 229億4690万 | +6.54% | 16.66 | 1.75 |
01/18 | 749 | 774 | 745 | 768 | +3.09% | 65,100 | 230億682万 | +6.96% | 16.71 | 1.75 |
01/17 | 745 | 747 | 736 | 745 | +0.13% | 26,300 | 223億1781万 | +4.05% | 16.21 | 1.7 |
01/16 | 745 | 747 | 739 | 744 | +0.4% | 18,700 | 222億8785万 | +3.91% | 16.19 | 1.7 |
01/15 | 736 | 748 | 736 | 741 | +0.68% | 25,000 | 221億9798万 | +3.64% | 16.12 | 1.69 |
01/11 | 737 | 738 | 731 | 736 | -0.14% | 18,900 | 220億4820万 | +3.08% | 16.01 | 1.68 |
01/10 | 730 | 739 | 723 | 737 | +0.82% | 16,000 | 220億7816万 | +3.22% | 16.03 | 1.68 |
01/09 | 738 | 738 | 728 | 731 | -0.14% | 22,200 | 218億9842万 | +2.52% | 15.9 | 1.67 |
01/08 | 737 | 740 | 731 | 732 | -0.81% | 25,900 | 219億2837万 | +2.66% | 15.92 | 1.67 |
01/07 | 725 | 745 | 724 | 738 | +3.8% | 74,400 | 221億811万 | +3.65% | 16.05 | 1.68 |
01/04 | 698 | 713 | 698 | 711 | -0.28% | 33,900 | 212億9928万 | 0% | 15.47 | 1.62 |
2018 |
12/28 | 718 | 720 | 709 | 713 | 0% | 22,300 | 213億5919万 | +0.28% | 15.51 | 1.63 |
12/27 | 708 | 723 | 699 | 713 | +6.1% | 56,200 | 213億5919万 | +0.28% | 15.51 | 1.63 |
12/26 | 652 | 676 | 652 | 672 | 0% | 84,700 | 201億3096万 | -5.49% | 14.62 | 1.53 |
12/25 | 674 | 680 | 668 | 672 | -3.03% | 45,800 | 201億3096万 | -5.75% | 14.62 | 1.53 |
12/21 | 690 | 693 | 673 | 693 | +0.29% | 39,900 | 207億6006万 | -3.08% | 15.08 | 1.58 |
12/20 | 716 | 716 | 690 | 691 | -3.76% | 44,400 | 207億14万 | -3.36% | 15.03 | 1.58 |
12/19 | 701 | 718 | 700 | 718 | +2.43% | 26,500 | 215億898万 | +0.28% | 15.62 | 1.64 |
12/18 | 706 | 709 | 696 | 701 | -0.71% | 23,000 | 209億9971万 | -2.09% | 15.25 | 1.6 |
12/17 | 708 | 716 | 706 | 706 | -0.7% | 23,200 | 211億4950万 | -1.53% | 15.36 | 1.61 |
12/14 | 706 | 717 | 705 | 711 | -0.42% | 29,100 | 212億9928万 | -0.84% | 15.47 | 1.62 |
12/13 | 710 | 718 | 707 | 714 | +1.13% | 14,600 | 213億8915万 | -0.56% | 15.53 | 1.63 |
12/12 | 706 | 713 | 703 | 706 | +0.14% | 16,400 | 211億4950万 | -1.67% | 15.36 | 1.61 |
12/11 | 715 | 716 | 705 | 705 | -1.4% | 15,700 | 211億1954万 | -1.81% | 15.34 | 1.61 |
12/10 | 724 | 726 | 714 | 715 | -2.05% | 19,800 | 214億1911万 | -0.56% | 15.55 | 1.63 |
12/07 | 727 | 732 | 723 | 730 | +0.14% | 12,700 | 218億6846万 | +1.53% | 15.88 | 1.67 |
12/06 | 728 | 732 | 723 | 729 | -0.27% | 20,100 | 218億3850万 | +1.53% | 15.86 | 1.66 |
12/05 | 722 | 734 | 717 | 731 | +0.27% | 22,100 | 218億9842万 | +1.95% | 15.9 | 1.67 |
12/04 | 729 | 734 | 725 | 729 | +0.14% | 30,100 | 218億3850万 | +1.82% | 15.86 | 1.66 |
12/03 | 725 | 728 | 723 | 728 | +0.55% | 9,500 | 218億855万 | +1.96% | 15.84 | 1.66 |
11/30 | 717 | 724 | 716 | 724 | +0.98% | 17,000 | 216億8872万 | +1.69% | 15.75 | 1.65 |
11/29 | 719 | 720 | 715 | 717 | -0.14% | 11,200 | 214億7902万 | +0.7% | 15.6 | 1.64 |
11/28 | 715 | 719 | 714 | 718 | 0% | 9,200 | 215億898万 | +0.7% | 15.62 | 1.64 |
11/27 | 715 | 718 | 713 | 718 | +0.98% | 8,800 | 215億898万 | +0.56% | 15.62 | 1.64 |
11/26 | 715 | 715 | 710 | 711 | -0.56% | 7,100 | 212億9928万 | -0.7% | 15.47 | 1.62 |
11/22 | 704 | 715 | 703 | 715 | +1.85% | 17,600 | 214億1911万 | -0.56% | 15.55 | 1.63 |
11/21 | 712 | 714 | 702 | 702 | -2.5% | 22,400 | 210億2967万 | -2.64% | 15.27 | 1.6 |
11/20 | 720 | 721 | 716 | 720 | 0% | 19,500 | 215億6889万 | -0.55% | 15.66 | 1.64 |
11/19 | 714 | 721 | 714 | 720 | +0.56% | 16,200 | 215億6889万 | -0.69% | 15.66 | 1.64 |
11/16 | 713 | 721 | 712 | 716 | +0.85% | 19,300 | 214億4906万 | -1.51% | 15.58 | 1.63 |
11/15 | 702 | 715 | 702 | 710 | +0.85% | 13,500 | 212億6932万 | -2.61% | 15.45 | 1.62 |
11/14 | 717 | 718 | 703 | 704 | -1.81% | 19,000 | 210億8958万 | -3.69% | 15.32 | 1.61 |
11/13 | 721 | 724 | 711 | 717 | -0.69% | 17,800 | 214億7902万 | -2.32% | 15.6 | 1.64 |
11/12 | 723 | 727 | 720 | 722 | +0.28% | 7,300 | 216億2880万 | -1.9% | 15.71 | 1.65 |
11/09 | 722 | 729 | 718 | 720 | -0.28% | 14,900 | 215億6889万 | -2.44% | 15.66 | 1.64 |
11/08 | 719 | 724 | 716 | 722 | +1.55% | 12,700 | 216億2880万 | -2.7% | 15.71 | 1.65 |
11/07 | 724 | 726 | 708 | 711 | -1.8% | 22,000 | 212億9928万 | -4.44% | 15.47 | 1.62 |
11/06 | 722 | 725 | 717 | 724 | +1.4% | 13,000 | 216億8872万 | -3.21% | 15.75 | 1.65 |
11/05 | 710 | 716 | 705 | 714 | +0.14% | 19,000 | 213億8915万 | -4.93% | 15.53 | 1.63 |
11/02 | 716 | 716 | 708 | 713 | +0.28% | 22,800 | 213億5919万 | -5.44% | 15.51 | 1.63 |
11/01 | 721 | 721 | 708 | 711 | -0.84% | 32,100 | 212億9928万 | -6.2% | 15.47 | 1.62 |
10/31 | 705 | 723 | 701 | 717 | +2.72% | 39,200 | 214億7902万 | -5.91% | 15.43 | 1.79 |
10/30 | 678 | 703 | 678 | 698 | +3.87% | 58,100 | 209億984万 | -8.88% | 15.02 | 1.74 |
10/29 | 678 | 685 | 672 | 672 | -2.33% | 55,300 | 201億3096万 | -12.73% | 14.46 | 1.68 |
10/26 | 717 | 723 | 688 | 688 | -4.58% | 134,600 | 206億1027万 | -11.34% | 14.8 | 1.72 |
10/25 | 721 | 736 | 720 | 721 | -2.83% | 40,300 | 215億9885万 | -7.56% | 15.51 | 1.8 |
10/24 | 750 | 753 | 720 | 742 | -1.2% | 54,800 | 222億2794万 | -5.24% | 15.97 | 1.85 |
10/23 | 767 | 767 | 751 | 751 | -2.21% | 33,800 | 224億9755万 | -4.33% | 16.16 | 1.88 |
10/22 | 770 | 770 | 764 | 768 | -1.03% | 20,300 | 230億682万 | -2.17% | 16.52 | 1.92 |
10/19 | 769 | 776 | 764 | 776 | +0.65% | 25,100 | 232億4647万 | -1.15% | 16.7 | 1.94 |
10/18 | 766 | 772 | 766 | 771 | +0.92% | 13,200 | 230億9669万 | -1.78% | 16.59 | 1.93 |
10/17 | 769 | 771 | 762 | 764 | +0.39% | 22,500 | 228億8699万 | -2.68% | 16.44 | 1.91 |
10/16 | 760 | 764 | 759 | 761 | 0% | 19,200 | 227億9712万 | -3.06% | 16.37 | 1.9 |
10/15 | 768 | 769 | 761 | 761 | -0.78% | 18,500 | 227億9712万 | -3.06% | 16.37 | 1.9 |
10/12 | 765 | 773 | 763 | 767 | +0.39% | 18,100 | 229億7686万 | -2.42% | 16.5 | 1.92 |
10/11 | 770 | 773 | 761 | 764 | -1.55% | 39,600 | 228億8699万 | -2.8% | 16.44 | 1.91 |
10/10 | 769 | 782 | 769 | 776 | +1.17% | 20,400 | 232億4647万 | -1.4% | 16.7 | 1.94 |
10/09 | 783 | 784 | 765 | 767 | -2.04% | 42,300 | 229億7686万 | -2.54% | 16.5 | 1.92 |
10/05 | 791 | 794 | 782 | 783 | -1.63% | 14,200 | 234億5617万 | -0.63% | 16.85 | 1.96 |
10/04 | 791 | 800 | 791 | 796 | +0.51% | 14,100 | 238億4561万 | +1.02% | 17.13 | 1.99 |
10/03 | 796 | 801 | 792 | 792 | -0.5% | 17,500 | 237億2578万 | +0.51% | 17.04 | 1.98 |
10/02 | 797 | 806 | 795 | 796 | -0.13% | 29,900 | 238億4561万 | +1.02% | 17.13 | 1.99 |
10/01 | 795 | 802 | 789 | 797 | -0.5% | 29,300 | 238億7556万 | +1.14% | 17.15 | 1.99 |
09/28 | 806 | 809 | 799 | 801 | 0% | 14,800 | 239億9539万 | +1.65% | 17.23 | 2 |
09/27 | 818 | 819 | 799 | 801 | -2.67% | 20,400 | 239億9539万 | +1.78% | 17.23 | 2 |
09/26 | 816 | 825 | 813 | 823 | +0.37% | 20,200 | 246億5444万 | +4.71% | 17.71 | 2.06 |
09/25 | 800 | 820 | 798 | 820 | +3.14% | 31,300 | 245億6457万 | +4.59% | 17.64 | 2.05 |
09/21 | 808 | 808 | 792 | 795 | -1.61% | 20,000 | 238億1565万 | +1.53% | 17.11 | 1.99 |
09/20 | 804 | 808 | 795 | 808 | +0.5% | 30,700 | 242億509万 | +3.32% | 17.39 | 2.02 |
09/19 | 795 | 806 | 792 | 804 | +1.26% | 28,700 | 240億8526万 | +2.94% | 17.3 | 2.01 |
09/18 | 777 | 796 | 777 | 794 | +2.19% | 23,800 | 237億8569万 | +1.66% | 17.08 | 1.98 |
09/14 | 769 | 777 | 769 | 777 | +1.04% | 17,200 | 232億7643万 | -0.38% | 16.72 | 1.94 |
09/13 | 760 | 774 | 760 | 769 | +0.92% | 15,700 | 230億3677万 | -1.54% | 16.55 | 1.92 |
09/12 | 769 | 769 | 759 | 762 | -0.91% | 16,300 | 228億2708万 | -2.56% | 16.4 | 1.9 |
09/11 | 770 | 770 | 765 | 769 | -0.13% | 10,700 | 230億3677万 | -1.79% | 16.55 | 1.92 |
09/10 | 775 | 775 | 769 | 770 | -0.26% | 16,100 | 230億6673万 | -1.91% | 16.57 | 1.92 |
09/07 | 770 | 772 | 762 | 772 | +0.65% | 19,700 | 231億2664万 | -1.66% | 16.61 | 1.93 |
09/06 | 772 | 774 | 763 | 767 | -0.52% | 33,500 | 229億7686万 | -2.42% | 16.5 | 1.92 |
09/05 | 777 | 778 | 771 | 771 | -0.77% | 15,100 | 230億9669万 | -2.28% | 16.59 | 1.93 |
09/04 | 788 | 789 | 777 | 777 | -1.4% | 26,100 | 232億7643万 | -1.77% | 16.72 | 1.94 |
09/03 | 781 | 794 | 780 | 788 | +0.77% | 17,800 | 236億595万 | -0.76% | 16.95 | 1.97 |
08/31 | 781 | 792 | 781 | 782 | -0.51% | 19,800 | 234億2621万 | -1.76% | 16.83 | 1.95 |
08/30 | 800 | 802 | 771 | 786 | -1.13% | 53,200 | 235億4604万 | -1.38% | 16.91 | 1.96 |