PBR
2018/12/17~2019/05/23
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 |
05/23 | 371 | 373 | 370 | 371 | 0% | 16,000 | 343億3756万 | +0.82% | 16.53 | 0.89 |
05/22 | 374 | 374 | 371 | 371 | -0.54% | 32,000 | 343億3756万 | +0.82% | 16.53 | 0.89 |
05/21 | 371 | 373 | 370 | 373 | +0.54% | 33,400 | 345億2267万 | +1.36% | 16.62 | 0.89 |
05/20 | 371 | 373 | 369 | 371 | +0.27% | 85,800 | 343億3756万 | +1.09% | 16.53 | 0.89 |
05/17 | 370 | 370 | 368 | 370 | +0.54% | 79,100 | 342億4501万 | +0.82% | 16.49 | 0.89 |
05/16 | 366 | 369 | 366 | 368 | +0.82% | 16,000 | 340億5990万 | +0.27% | 16.4 | 0.88 |
05/15 | 368 | 368 | 364 | 365 | -0.82% | 14,800 | 337億8224万 | -0.54% | 16.26 | 0.88 |
05/14 | 362 | 369 | 360 | 368 | +0.55% | 26,200 | 340億5990万 | +0.27% | 16.4 | 0.88 |
05/13 | 368 | 370 | 366 | 366 | -0.54% | 18,100 | 338億7479万 | -0.27% | 16.31 | 0.88 |
05/10 | 371 | 371 | 364 | 368 | -0.54% | 47,900 | 340億5990万 | +0.27% | 16.4 | 0.88 |
05/09 | 370 | 371 | 369 | 370 | -0.54% | 21,000 | 342億4501万 | +0.82% | 16.49 | 0.89 |
05/08 | 372 | 372 | 366 | 372 | 0% | 30,200 | 344億3011万 | +1.36% | 16.58 | 0.89 |
05/07 | 375 | 375 | 371 | 372 | +1.09% | 25,200 | 344億3011万 | +1.64% | 16.58 | 0.89 |
04/26 | 369 | 369 | 365 | 368 | -0.27% | 17,500 | 340億5990万 | +0.55% | 16.4 | 0.88 |
04/25 | 367 | 369 | 367 | 369 | +0.54% | 19,700 | 341億5245万 | +0.82% | 16.44 | 0.88 |
04/24 | 367 | 369 | 365 | 367 | -0.54% | 17,200 | 339億6734万 | +0.55% | 16.35 | 0.88 |
04/23 | 363 | 369 | 363 | 369 | +1.1% | 30,500 | 341億5245万 | +1.1% | 16.44 | 0.88 |
04/22 | 361 | 365 | 361 | 365 | +1.11% | 13,500 | 337億8224万 | 0% | 16.26 | 0.88 |
04/19 | 368 | 368 | 360 | 361 | -1.63% | 30,400 | 334億1202万 | -0.82% | 16.09 | 0.87 |
04/18 | 367 | 368 | 366 | 367 | 0% | 11,800 | 339億6734万 | +0.82% | 16.35 | 0.88 |
04/17 | 369 | 370 | 366 | 367 | -0.54% | 16,200 | 339億6734万 | +1.1% | 16.35 | 0.88 |
04/16 | 367 | 370 | 367 | 369 | +0.82% | 23,000 | 341億5245万 | +1.93% | 16.44 | 0.88 |
04/15 | 368 | 368 | 364 | 366 | +0.27% | 31,700 | 338億7479万 | +1.39% | 16.31 | 0.88 |
04/12 | 366 | 366 | 364 | 365 | +0.27% | 16,200 | 337億8224万 | +1.39% | 16.26 | 0.88 |
04/11 | 365 | 366 | 363 | 364 | 0% | 11,600 | 336億8968万 | +1.39% | 16.22 | 0.87 |
04/10 | 362 | 364 | 361 | 364 | -0.27% | 21,700 | 336億8968万 | +1.39% | 16.22 | 0.87 |
04/09 | 365 | 365 | 363 | 365 | 0% | 19,500 | 337億8224万 | +1.96% | 16.26 | 0.88 |
04/08 | 366 | 367 | 364 | 365 | -0.82% | 19,000 | 337億8224万 | +2.24% | 16.26 | 0.88 |
04/05 | 366 | 368 | 364 | 368 | +0.27% | 25,900 | 340億5990万 | +3.08% | 16.4 | 0.88 |
04/04 | 366 | 368 | 365 | 367 | 0% | 14,300 | 339億6734万 | +3.38% | 16.35 | 0.88 |
04/03 | 366 | 367 | 364 | 367 | -0.27% | 26,100 | 339億6734万 | +3.67% | 16.35 | 0.88 |
04/02 | 369 | 371 | 364 | 368 | +0.55% | 48,500 | 340億5990万 | +4.25% | 16.4 | 0.88 |
04/01 | 367 | 372 | 363 | 366 | +0.55% | 54,700 | 338億7479万 | +3.98% | 16.31 | 0.88 |
03/29 | 364 | 368 | 363 | 364 | 0% | 23,000 | 336億8968万 | +3.7% | 16.22 | 0.87 |
03/28 | 364 | 365 | 362 | 364 | -0.55% | 28,200 | 336億8968万 | +4% | 16.22 | 0.87 |
03/27 | 367 | 368 | 363 | 366 | -0.27% | 28,200 | 338億7479万 | +4.87% | 16.31 | 0.88 |
03/26 | 359 | 367 | 357 | 367 | +4.26% | 82,300 | 339億6734万 | +5.46% | 16.35 | 0.88 |
03/25 | 363 | 363 | 351 | 352 | -3.83% | 45,400 | 325億7903万 | +1.73% | 15.68 | 0.84 |
03/22 | 364 | 366 | 361 | 366 | +0.27% | 35,400 | 338億7479万 | +6.09% | 16.31 | 0.88 |
03/20 | 365 | 366 | 362 | 365 | -0.27% | 21,200 | 337億8224万 | +6.1% | 16.26 | 0.88 |
03/19 | 361 | 366 | 360 | 366 | 0% | 33,100 | 338億7479万 | +7.02% | 16.31 | 0.88 |
03/18 | 355 | 371 | 355 | 366 | +7.96% | 182,700 | 338億7479万 | +7.33% | 16.31 | 0.88 |
03/15 | 348 | 355 | 338 | 339 | -2.59% | 62,200 | 313億7583万 | 0% | 15.11 | 0.81 |
03/14 | 344 | 349 | 343 | 348 | +1.16% | 26,000 | 322億882万 | +2.96% | 15.51 | 0.83 |
03/13 | 348 | 351 | 344 | 344 | -1.71% | 23,000 | 318億3860万 | +2.08% | 15.33 | 0.83 |
03/12 | 347 | 351 | 347 | 350 | +1.16% | 28,200 | 323億9392万 | +4.17% | 15.6 | 0.84 |
03/11 | 338 | 346 | 337 | 346 | +1.76% | 31,700 | 320億2371万 | +3.28% | 15.42 | 0.83 |
03/08 | 347 | 347 | 340 | 340 | -2.58% | 45,800 | 314億6838万 | +1.8% | 15.15 | 0.82 |
03/07 | 350 | 350 | 340 | 349 | -0.57% | 55,400 | 323億137万 | +4.8% | 15.55 | 0.84 |
03/06 | 350 | 357 | 347 | 351 | +0.86% | 78,900 | 324億8648万 | +5.72% | 15.64 | 0.84 |
03/05 | 347 | 348 | 345 | 348 | +0.87% | 19,400 | 322億882万 | +5.45% | 15.51 | 0.83 |
03/04 | 347 | 347 | 342 | 345 | +0.88% | 14,600 | 319億3115万 | +4.55% | 15.37 | 0.83 |
03/01 | 345 | 346 | 341 | 342 | +0.29% | 30,700 | 316億5349万 | +3.95% | 15.24 | 0.82 |
02/28 | 344 | 344 | 340 | 341 | -0.29% | 14,600 | 315億6094万 | +3.96% | 15.19 | 0.82 |
02/27 | 339 | 342 | 339 | 342 | +1.48% | 23,100 | 316億5349万 | +4.27% | 15.24 | 0.82 |
02/26 | 339 | 340 | 337 | 337 | 0% | 20,600 | 311億9072万 | +3.06% | 15.02 | 0.81 |
02/25 | 340 | 340 | 337 | 337 | -0.88% | 34,700 | 311億9072万 | +3.06% | 15.02 | 0.81 |
02/22 | 339 | 340 | 337 | 340 | +0.59% | 15,500 | 314億6838万 | +3.98% | 15.15 | 0.82 |
02/21 | 337 | 338 | 336 | 338 | +0.6% | 15,200 | 312億8328万 | +3.68% | 15.06 | 0.81 |
02/20 | 336 | 337 | 334 | 336 | +0.9% | 17,500 | 310億9817万 | +3.07% | 14.97 | 0.81 |
02/19 | 336 | 337 | 333 | 333 | -0.89% | 13,900 | 308億2051万 | +2.15% | 14.84 | 0.8 |
02/18 | 331 | 336 | 330 | 336 | +2.13% | 20,000 | 310億9817万 | +3.07% | 14.97 | 0.81 |
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 |