PBR
2018/08/07~2019/01/04
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 |
01/04 | 320 | 333 | 320 | 331 | +2.8% | 32,700 | 306億3540万 | -1.78% | 12.64 | 0.85 |
2018 |
12/28 | 329 | 329 | 322 | 322 | -2.13% | 20,900 | 298億241万 | -4.73% | 12.29 | 0.82 |
12/27 | 320 | 332 | 320 | 329 | +5.11% | 30,500 | 304億5029万 | -2.95% | 12.56 | 0.84 |
12/26 | 308 | 317 | 308 | 313 | +2.62% | 40,800 | 289億6942万 | -7.94% | 11.95 | 0.8 |
12/25 | 319 | 319 | 303 | 305 | -4.69% | 63,500 | 282億2899万 | -10.56% | 11.64 | 0.78 |
12/21 | 330 | 330 | 320 | 320 | -3.32% | 54,600 | 296億1730万 | -6.71% | 12.22 | 0.82 |
12/20 | 335 | 336 | 331 | 331 | -1.49% | 29,300 | 306億3540万 | -3.78% | 12.64 | 0.85 |
12/19 | 339 | 339 | 335 | 336 | -0.88% | 28,600 | 310億9817万 | -2.61% | 12.83 | 0.86 |
12/18 | 341 | 341 | 338 | 339 | -0.59% | 30,700 | 313億7583万 | -1.74% | 12.94 | 0.87 |
12/17 | 343 | 344 | 340 | 341 | 0% | 19,800 | 315億6094万 | -1.45% | 13.02 | 0.87 |
12/14 | 355 | 355 | 341 | 341 | -1.73% | 125,700 | 315億6094万 | -1.73% | 13.02 | 0.87 |
12/13 | 341 | 348 | 341 | 347 | +1.76% | 38,800 | 321億1626万 | 0% | 13.25 | 0.89 |
12/12 | 345 | 345 | 341 | 341 | +0.29% | 17,400 | 315億6094万 | -1.73% | 13.02 | 0.87 |
12/11 | 348 | 349 | 340 | 340 | -2.3% | 29,700 | 314億6838万 | -2.3% | 12.98 | 0.87 |
12/10 | 347 | 348 | 341 | 348 | +1.75% | 39,700 | 322億882万 | 0% | 13.29 | 0.89 |
12/07 | 341 | 343 | 341 | 342 | +0.29% | 19,400 | 316億5349万 | -1.72% | 13.06 | 0.88 |
12/06 | 343 | 344 | 341 | 341 | -0.58% | 24,000 | 315億6094万 | -2.01% | 13.02 | 0.87 |
12/05 | 345 | 345 | 343 | 343 | -0.58% | 23,900 | 317億4605万 | -1.44% | 13.1 | 0.88 |
12/04 | 345 | 346 | 344 | 345 | -0.29% | 14,900 | 319億3115万 | -0.86% | 13.17 | 0.88 |
12/03 | 346 | 348 | 345 | 346 | 0% | 14,900 | 320億2371万 | -0.57% | 13.21 | 0.89 |
11/30 | 347 | 347 | 345 | 346 | 0% | 14,200 | 320億2371万 | -0.57% | 13.21 | 0.89 |
11/29 | 348 | 348 | 345 | 346 | -0.29% | 9,200 | 320億2371万 | -0.57% | 13.21 | 0.89 |
11/28 | 345 | 347 | 345 | 347 | +0.58% | 16,300 | 321億1626万 | -0.29% | 13.25 | 0.89 |
11/27 | 350 | 350 | 345 | 345 | -0.86% | 23,300 | 319億3115万 | -0.86% | 13.17 | 0.88 |
11/26 | 351 | 352 | 347 | 348 | -0.57% | 13,300 | 322億882万 | 0% | 13.29 | 0.89 |
11/22 | 347 | 350 | 347 | 350 | +0.57% | 9,600 | 323億9392万 | +0.29% | 13.36 | 0.9 |
11/21 | 350 | 350 | 347 | 348 | -1.14% | 11,100 | 322億882万 | -0.29% | 13.29 | 0.89 |
11/20 | 347 | 352 | 347 | 352 | +1.15% | 10,900 | 325億7903万 | +0.86% | 13.44 | 0.9 |
11/19 | 350 | 352 | 348 | 348 | 0% | 9,800 | 322億882万 | -0.29% | 13.29 | 0.89 |
11/16 | 347 | 349 | 347 | 348 | 0% | 12,000 | 322億882万 | -0.29% | 13.29 | 0.89 |
11/15 | 349 | 349 | 347 | 348 | +0.58% | 8,400 | 322億882万 | -0.29% | 13.29 | 0.89 |
11/14 | 349 | 352 | 346 | 346 | -1.14% | 12,500 | 320億2371万 | -0.86% | 13.21 | 0.89 |
11/13 | 352 | 352 | 348 | 350 | -1.41% | 12,400 | 323億9392万 | 0% | 13.36 | 0.9 |
11/12 | 359 | 359 | 353 | 355 | -1.11% | 15,000 | 328億5670万 | +1.14% | 13.55 | 0.91 |
11/09 | 353 | 360 | 353 | 359 | +1.99% | 19,800 | 332億2691万 | +2.28% | 13.71 | 0.92 |
11/08 | 351 | 355 | 350 | 352 | +0.57% | 19,500 | 325億7903万 | 0% | 13.44 | 0.9 |
11/07 | 348 | 350 | 347 | 350 | +0.86% | 17,000 | 323億9392万 | -0.85% | 13.36 | 0.9 |
11/06 | 342 | 348 | 342 | 347 | +1.46% | 17,300 | 321億1626万 | -1.98% | 13.25 | 0.89 |
11/05 | 344 | 345 | 342 | 342 | -0.58% | 21,600 | 316億5349万 | -3.66% | 13.06 | 0.88 |
11/02 | 345 | 346 | 343 | 344 | -1.15% | 36,900 | 318億3860万 | -3.64% | 13.13 | 0.88 |
11/01 | 350 | 350 | 348 | 348 | -0.29% | 15,500 | 322億882万 | -2.79% | 13.29 | 0.89 |
10/31 | 350 | 350 | 348 | 349 | +0.87% | 19,900 | 323億137万 | -2.79% | 13.32 | 0.89 |
10/30 | 342 | 350 | 341 | 346 | +1.47% | 38,800 | 320億2371万 | -3.89% | 13.21 | 0.89 |
10/29 | 344 | 345 | 341 | 341 | -0.29% | 15,300 | 315億6094万 | -5.8% | 13.02 | 0.87 |
10/26 | 352 | 352 | 342 | 342 | -0.87% | 24,700 | 316億5349万 | -5.79% | 13.06 | 0.88 |
10/25 | 345 | 347 | 345 | 345 | -0.86% | 28,400 | 319億3115万 | -5.48% | 13.17 | 0.88 |
10/24 | 351 | 351 | 348 | 348 | -0.85% | 31,200 | 322億882万 | -4.92% | 13.29 | 0.89 |
10/23 | 352 | 353 | 350 | 351 | -0.85% | 14,400 | 324億8648万 | -4.36% | 13.4 | 0.9 |
10/22 | 354 | 355 | 352 | 354 | 0% | 13,100 | 327億6414万 | -3.8% | 13.52 | 0.91 |
10/19 | 354 | 355 | 352 | 354 | -0.56% | 22,100 | 327億6414万 | -3.8% | 13.52 | 0.91 |
10/18 | 355 | 357 | 355 | 356 | +0.56% | 13,800 | 329億4925万 | -3.52% | 13.59 | 0.91 |
10/17 | 354 | 354 | 349 | 354 | +1.14% | 43,400 | 327億6414万 | -4.07% | 13.52 | 0.91 |
10/16 | 349 | 351 | 349 | 350 | +0.57% | 20,900 | 323億9392万 | -5.41% | 13.36 | 0.9 |
10/15 | 351 | 352 | 348 | 348 | -0.85% | 32,200 | 322億882万 | -5.95% | 13.29 | 0.89 |
10/12 | 352 | 355 | 351 | 351 | -0.57% | 25,900 | 324億8648万 | -5.39% | 13.4 | 0.9 |
10/11 | 356 | 357 | 353 | 353 | -2.49% | 41,300 | 326億7159万 | -5.11% | 13.48 | 0.9 |
10/10 | 368 | 368 | 359 | 362 | -1.36% | 34,800 | 335億457万 | -2.69% | 13.82 | 0.93 |
10/09 | 366 | 368 | 363 | 367 | -0.54% | 19,400 | 339億6734万 | -1.34% | 14.01 | 0.94 |
10/05 | 373 | 376 | 368 | 369 | -1.86% | 22,600 | 341億5245万 | -0.81% | 14.09 | 0.94 |
10/04 | 374 | 377 | 370 | 376 | +1.62% | 27,700 | 348億33万 | +1.08% | 14.36 | 0.96 |
10/03 | 379 | 379 | 370 | 370 | -2.37% | 32,900 | 342億4501万 | -0.27% | 14.13 | 0.95 |
10/02 | 378 | 381 | 377 | 379 | +0.26% | 45,100 | 350億7799万 | +2.16% | 14.47 | 0.97 |
10/01 | 378 | 378 | 375 | 378 | -0.26% | 28,300 | 349億8544万 | +2.16% | 14.43 | 0.97 |
09/28 | 380 | 380 | 374 | 379 | +0.8% | 27,400 | 350億7799万 | +2.43% | 14.47 | 0.97 |
09/27 | 380 | 381 | 374 | 376 | -1.31% | 27,700 | 348億33万 | +1.9% | 14.36 | 0.96 |
09/26 | 381 | 382 | 380 | 381 | -0.26% | 27,000 | 352億6310万 | +3.53% | 14.55 | 0.98 |
09/25 | 379 | 382 | 377 | 382 | +1.06% | 52,000 | 353億5566万 | +4.09% | 14.58 | 0.98 |
09/21 | 380 | 381 | 377 | 378 | -0.53% | 35,300 | 349億8544万 | +3% | 14.43 | 0.97 |
09/20 | 380 | 380 | 375 | 380 | 0% | 34,300 | 351億7055万 | +3.83% | 14.51 | 0.97 |
09/19 | 379 | 380 | 375 | 380 | +0.8% | 42,700 | 351億7055万 | +4.11% | 14.51 | 0.97 |
09/18 | 371 | 377 | 369 | 377 | +0.53% | 62,700 | 348億9289万 | +3.29% | 14.39 | 0.97 |
09/14 | 381 | 383 | 367 | 375 | +1.63% | 171,300 | 347億778万 | +3.02% | 14.32 | 0.96 |
09/13 | 368 | 370 | 364 | 369 | +0.27% | 59,800 | 341億5245万 | +1.37% | 14.09 | 0.94 |
09/12 | 367 | 369 | 365 | 368 | +0.27% | 22,200 | 340億5990万 | +1.1% | 14.05 | 0.94 |
09/11 | 364 | 367 | 364 | 367 | 0% | 24,700 | 339億6734万 | +0.82% | 14.01 | 0.94 |
09/10 | 367 | 369 | 366 | 367 | +0.27% | 24,100 | 339億6734万 | +0.82% | 14.01 | 0.94 |
09/07 | 362 | 366 | 361 | 366 | +1.1% | 17,200 | 338億7479万 | +0.55% | 13.97 | 0.94 |
09/06 | 363 | 365 | 362 | 362 | -0.82% | 20,300 | 335億457万 | -0.55% | 13.82 | 0.93 |
09/05 | 366 | 366 | 362 | 365 | 0% | 24,500 | 337億8224万 | 0% | 13.94 | 0.93 |
09/04 | 370 | 370 | 363 | 365 | -0.82% | 53,400 | 337億8224万 | 0% | 13.94 | 0.93 |
09/03 | 367 | 369 | 367 | 368 | +0.82% | 35,800 | 340億5990万 | +0.82% | 14.05 | 0.94 |
08/31 | 365 | 368 | 365 | 365 | -0.54% | 29,500 | 337億8224万 | -0.27% | 13.94 | 0.93 |
08/30 | 364 | 369 | 363 | 367 | +1.66% | 50,900 | 339億6734万 | 0% | 14.01 | 0.94 |
08/29 | 361 | 363 | 360 | 361 | 0% | 22,100 | 334億1202万 | -1.63% | 13.78 | 0.92 |
08/28 | 364 | 365 | 360 | 361 | -0.82% | 28,800 | 334億1202万 | -1.9% | 13.78 | 0.92 |
08/27 | 362 | 366 | 362 | 364 | +1.11% | 29,600 | 336億8968万 | -1.36% | 13.9 | 0.93 |
08/24 | 362 | 362 | 359 | 360 | 0% | 21,300 | 333億1947万 | -2.7% | 13.74 | 0.92 |
08/23 | 358 | 362 | 358 | 360 | -0.28% | 14,700 | 333億1947万 | -2.96% | 13.74 | 0.92 |
08/22 | 360 | 361 | 356 | 361 | +0.28% | 27,600 | 334億1202万 | -2.96% | 13.78 | 0.92 |
08/21 | 360 | 361 | 359 | 360 | +0.28% | 32,700 | 333億1947万 | -3.49% | 13.74 | 0.92 |
08/20 | 360 | 362 | 359 | 359 | -0.55% | 15,900 | 332億2691万 | -4.27% | 13.71 | 0.92 |
08/17 | 361 | 362 | 359 | 361 | 0% | 45,300 | 334億1202万 | -3.99% | 13.78 | 0.92 |
08/16 | 363 | 363 | 359 | 361 | -0.55% | 33,100 | 334億1202万 | -4.24% | 13.78 | 0.92 |
08/15 | 362 | 365 | 361 | 363 | -0.27% | 25,200 | 335億9713万 | -3.97% | 13.86 | 0.93 |
08/14 | 361 | 364 | 361 | 364 | +0.28% | 25,000 | 336億8968万 | -4.21% | 13.9 | 0.93 |
08/13 | 366 | 367 | 361 | 363 | -0.82% | 42,900 | 335億9713万 | -4.72% | 13.86 | 0.93 |
08/10 | 365 | 368 | 365 | 366 | -0.27% | 31,800 | 338億7479万 | -4.19% | 13.97 | 0.94 |
08/09 | 371 | 371 | 366 | 367 | -1.08% | 36,300 | 339億6734万 | -4.18% | 14.01 | 0.94 |
08/08 | 364 | 373 | 364 | 371 | +1.37% | 52,200 | 343億3756万 | -3.13% | 14.16 | 0.95 |
08/07 | 367 | 368 | 366 | 366 | -1.08% | 57,100 | 338億7479万 | -4.69% | 13.97 | 0.94 |