PBR
2018/09/14~2019/02/15
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 |
02/15 | 325 | 330 | 325 | 329 | +0.3% | 22,300 | 304億5029万 | +0.92% | 14.66 | 0.79 |
02/14 | 325 | 328 | 324 | 328 | +1.23% | 16,300 | 303億5773万 | +0.61% | 14.62 | 0.79 |
02/13 | 328 | 328 | 324 | 324 | -0.61% | 15,700 | 299億8752万 | -0.92% | 14.44 | 0.78 |
02/12 | 324 | 326 | 322 | 326 | +1.56% | 25,400 | 301億7263万 | -0.31% | 14.53 | 0.78 |
02/08 | 322 | 324 | 320 | 321 | -0.62% | 16,600 | 297億986万 | -1.83% | 14.3 | 0.77 |
02/07 | 321 | 323 | 320 | 323 | 0% | 9,200 | 298億9496万 | -1.22% | 14.39 | 0.77 |
02/06 | 325 | 325 | 321 | 323 | +0.94% | 13,800 | 298億9496万 | -1.22% | 14.39 | 0.77 |
02/05 | 319 | 324 | 319 | 320 | +1.27% | 22,000 | 296億1730万 | -2.14% | 14.26 | 0.77 |
02/04 | 319 | 319 | 316 | 316 | 0% | 19,100 | 292億4709万 | -3.07% | 14.08 | 0.76 |
02/01 | 319 | 319 | 316 | 316 | -0.63% | 23,900 | 292億4709万 | -3.36% | 14.08 | 0.76 |
01/31 | 321 | 321 | 318 | 318 | -0.31% | 24,700 | 294億3219万 | -2.75% | 12.14 | 0.81 |
01/30 | 325 | 325 | 319 | 319 | -1.24% | 48,300 | 295億2475万 | -2.74% | 12.18 | 0.82 |
01/29 | 324 | 325 | 323 | 323 | -0.92% | 26,600 | 298億9496万 | -1.82% | 12.33 | 0.83 |
01/28 | 328 | 328 | 326 | 326 | -0.61% | 27,800 | 301億7263万 | -0.91% | 12.45 | 0.83 |
01/25 | 326 | 330 | 325 | 328 | +0.61% | 39,500 | 303億5773万 | -0.61% | 12.52 | 0.84 |
01/24 | 327 | 329 | 325 | 326 | -0.61% | 19,500 | 301億7263万 | -1.51% | 12.45 | 0.83 |
01/23 | 329 | 329 | 328 | 328 | -0.3% | 17,200 | 303億5773万 | -0.91% | 12.52 | 0.84 |
01/22 | 330 | 331 | 328 | 329 | -0.3% | 18,500 | 304億5029万 | -0.9% | 12.56 | 0.84 |
01/21 | 330 | 333 | 329 | 330 | +0.3% | 20,800 | 305億4284万 | -0.9% | 12.6 | 0.84 |
01/18 | 332 | 333 | 329 | 329 | -0.6% | 22,700 | 304億5029万 | -1.2% | 12.56 | 0.84 |
01/17 | 335 | 336 | 330 | 331 | -0.9% | 30,400 | 306億3540万 | -0.9% | 12.64 | 0.85 |
01/16 | 336 | 336 | 333 | 334 | -0.6% | 9,200 | 309億1306万 | 0% | 12.75 | 0.86 |
01/15 | 333 | 338 | 333 | 336 | +0.9% | 16,300 | 310億9817万 | +0.3% | 12.83 | 0.86 |
01/11 | 334 | 336 | 333 | 333 | -0.6% | 21,300 | 308億2051万 | -0.6% | 12.71 | 0.85 |
01/10 | 336 | 338 | 333 | 335 | -0.3% | 21,700 | 310億561万 | 0% | 12.79 | 0.86 |
01/09 | 338 | 338 | 335 | 336 | +0.3% | 18,700 | 310億9817万 | 0% | 12.83 | 0.86 |
01/08 | 337 | 339 | 335 | 335 | +0.3% | 18,100 | 310億561万 | -0.3% | 12.79 | 0.86 |
01/07 | 337 | 338 | 331 | 334 | +0.91% | 22,100 | 309億1306万 | -0.89% | 12.75 | 0.86 |
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 |