PBR
2018/08/20~2019/01/18
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 |
01/18 | 349 | 353 | 348 | 350 | +1.16% | 43,500 | 131億9391万 | +6.71% | - | 0.73 |
01/17 | 342 | 346 | 338 | 346 | +2.37% | 44,900 | 130億4312万 | +5.17% | - | 0.72 |
01/16 | 345 | 345 | 335 | 338 | 0% | 37,500 | 127億4155万 | +2.74% | - | 0.7 |
01/15 | 322 | 338 | 322 | 338 | +5.62% | 51,600 | 127億4155万 | +2.42% | - | 0.7 |
01/11 | 312 | 320 | 311 | 320 | +3.23% | 44,900 | 120億6300万 | -3.61% | - | 0.66 |
01/10 | 317 | 319 | 310 | 310 | -3.43% | 58,000 | 116億8603万 | -6.91% | - | 0.64 |
01/09 | 318 | 323 | 316 | 321 | +2.23% | 60,900 | 121億70万 | -4.18% | - | 0.67 |
01/08 | 314 | 317 | 312 | 314 | +0.96% | 39,300 | 118億3682万 | -6.82% | - | 0.65 |
01/07 | 309 | 317 | 305 | 311 | +3.32% | 58,600 | 117億2373万 | -8.26% | - | 0.64 |
01/04 | 301 | 304 | 300 | 301 | -1.31% | 59,300 | 113億4676万 | -11.73% | - | 0.62 |
2018 |
12/28 | 304 | 311 | 301 | 305 | -0.65% | 66,500 | 114億9755万 | -11.34% | - | 0.63 |
12/27 | 288 | 311 | 286 | 307 | +9.64% | 129,100 | 115億7294万 | -11.27% | - | 0.64 |
12/26 | 276 | 284 | 272 | 280 | +6.06% | 106,900 | 105億5513万 | -19.77% | - | 0.58 |
12/25 | 284 | 284 | 250 | 264 | -12% | 257,800 | 99億5198万 | -25% | - | 0.55 |
12/21 | 310 | 310 | 300 | 300 | -3.54% | 104,300 | 113億906万 | -15.97% | - | 0.62 |
12/20 | 340 | 340 | 311 | 311 | -9.06% | 106,900 | 117億2373万 | -13.37% | - | 0.64 |
12/19 | 349 | 349 | 342 | 342 | -2.01% | 53,800 | 128億9233万 | -5.52% | - | 0.71 |
12/18 | 350 | 350 | 348 | 349 | -0.57% | 56,900 | 131億5621万 | -3.86% | - | 0.72 |
12/17 | 355 | 355 | 350 | 351 | -1.4% | 77,000 | 132億3161万 | -3.57% | - | 0.73 |
12/14 | 356 | 357 | 355 | 356 | 0% | 47,400 | 134億2009万 | -2.2% | - | 0.74 |
12/13 | 357 | 357 | 356 | 356 | -0.28% | 28,400 | 134億2009万 | -2.47% | - | 0.74 |
12/12 | 356 | 357 | 356 | 357 | +0.28% | 29,700 | 134億5779万 | -2.19% | - | 0.74 |
12/11 | 360 | 361 | 355 | 356 | -1.11% | 40,500 | 134億2009万 | -2.73% | - | 0.74 |
12/10 | 361 | 361 | 360 | 360 | -0.28% | 35,900 | 135億7088万 | -1.64% | - | 0.75 |
12/07 | 361 | 363 | 360 | 361 | 0% | 41,100 | 136億857万 | -1.37% | - | 0.75 |
12/06 | 363 | 363 | 360 | 361 | -0.55% | 50,900 | 136億857万 | -1.37% | - | 0.75 |
12/05 | 363 | 363 | 362 | 363 | -0.55% | 21,900 | 136億8397万 | -0.82% | - | 0.75 |
12/04 | 368 | 368 | 365 | 365 | -0.54% | 27,800 | 137億5936万 | -0.27% | - | 0.76 |
12/03 | 367 | 368 | 365 | 367 | +0.27% | 34,700 | 138億3476万 | +0.55% | - | 0.76 |
11/30 | 365 | 366 | 364 | 366 | +0.83% | 23,700 | 137億9706万 | +0.27% | - | 0.76 |
11/29 | 362 | 366 | 362 | 363 | +0.28% | 35,400 | 136億8397万 | -0.55% | - | 0.75 |
11/28 | 363 | 364 | 362 | 362 | 0% | 28,100 | 136億4627万 | -0.82% | - | 0.75 |
11/27 | 369 | 369 | 362 | 362 | -1.36% | 51,700 | 136億4627万 | -0.82% | - | 0.75 |
11/26 | 367 | 369 | 366 | 367 | -0.27% | 31,900 | 138億3476万 | +0.55% | - | 0.76 |
11/22 | 368 | 369 | 366 | 368 | +0.55% | 22,900 | 138億7245万 | +0.82% | - | 0.76 |
11/21 | 368 | 371 | 366 | 366 | -1.08% | 30,100 | 137億9706万 | +0.27% | - | 0.76 |
11/20 | 369 | 373 | 368 | 370 | +0.27% | 35,700 | 139億4785万 | +1.37% | - | 0.77 |
11/19 | 370 | 370 | 367 | 369 | -0.27% | 39,200 | 139億1015万 | +1.37% | - | 0.76 |
11/16 | 369 | 370 | 369 | 370 | +0.54% | 25,800 | 139億4785万 | +1.65% | - | 0.77 |
11/15 | 368 | 370 | 367 | 368 | -0.27% | 49,000 | 138億7245万 | +1.1% | - | 0.76 |
11/14 | 369 | 371 | 369 | 369 | +0.27% | 31,300 | 139億1015万 | +1.1% | - | 0.76 |
11/13 | 366 | 370 | 366 | 368 | 0% | 72,400 | 138億7245万 | +0.82% | - | 0.76 |
11/12 | 369 | 369 | 367 | 368 | +0.27% | 24,200 | 138億7245万 | +0.82% | - | 0.76 |
11/09 | 370 | 370 | 367 | 367 | -0.27% | 27,900 | 138億3476万 | +0.27% | - | 0.76 |
11/08 | 370 | 370 | 367 | 368 | 0% | 30,000 | 138億7245万 | +0.27% | - | 0.76 |
11/07 | 369 | 369 | 367 | 368 | +0.27% | 22,600 | 138億7245万 | 0% | - | 0.76 |
11/06 | 366 | 369 | 366 | 367 | +1.38% | 48,500 | 138億3476万 | -0.54% | - | 0.76 |
11/05 | 363 | 364 | 360 | 362 | -0.28% | 36,700 | 136億4627万 | -2.16% | - | 0.75 |
11/02 | 360 | 364 | 360 | 363 | +0.83% | 47,500 | 136億8397万 | -2.16% | - | 0.75 |
11/01 | 358 | 361 | 358 | 360 | +0.56% | 55,600 | 135億7088万 | -3.49% | - | 0.75 |
10/31 | 356 | 360 | 356 | 358 | -0.56% | 55,200 | 134億9548万 | -4.28% | - | 0.74 |
10/30 | 355 | 360 | 352 | 360 | +1.41% | 86,200 | 135億7088万 | -4% | - | 0.75 |
10/29 | 359 | 359 | 355 | 355 | -0.84% | 38,700 | 133億8239万 | -5.59% | - | 0.74 |
10/26 | 362 | 363 | 358 | 358 | -0.83% | 55,700 | 134億9548万 | -5.29% | - | 0.74 |
10/25 | 362 | 365 | 360 | 361 | -0.82% | 69,200 | 136億857万 | -4.75% | - | 0.75 |
10/24 | 364 | 365 | 362 | 364 | 0% | 27,400 | 137億2167万 | -4.21% | - | 0.75 |
10/23 | 364 | 364 | 363 | 364 | 0% | 28,900 | 137億2167万 | -4.21% | - | 0.75 |
10/22 | 365 | 365 | 363 | 364 | -0.27% | 53,300 | 137億2167万 | -4.46% | - | 0.75 |
10/19 | 365 | 365 | 364 | 365 | -0.27% | 24,200 | 137億5936万 | -4.2% | - | 0.76 |
10/18 | 365 | 368 | 365 | 366 | +0.27% | 40,000 | 137億9706万 | -4.19% | - | 0.76 |
10/17 | 365 | 366 | 361 | 365 | 0% | 53,500 | 137億5936万 | -4.45% | - | 0.76 |
10/16 | 368 | 368 | 365 | 365 | -0.82% | 58,900 | 137億5936万 | -4.7% | - | 0.76 |
10/15 | 370 | 370 | 368 | 368 | -0.81% | 64,500 | 138億7245万 | -4.42% | - | 0.76 |
10/12 | 371 | 372 | 369 | 371 | -0.27% | 66,400 | 139億8554万 | -3.89% | - | 0.77 |
10/11 | 373 | 373 | 370 | 372 | -0.8% | 71,200 | 140億2324万 | -3.63% | - | 0.77 |
10/10 | 382 | 382 | 375 | 375 | -1.83% | 67,000 | 141億3633万 | -3.1% | - | 0.78 |
10/09 | 385 | 385 | 381 | 382 | -1.29% | 32,700 | 144億21万 | -1.55% | - | 0.79 |
10/05 | 387 | 388 | 386 | 387 | -0.26% | 29,800 | 145億8869万 | -0.51% | - | 0.8 |
10/04 | 391 | 392 | 387 | 388 | -0.77% | 28,500 | 146億2639万 | -0.51% | - | 0.8 |
10/03 | 392 | 392 | 390 | 391 | 0% | 22,800 | 147億3948万 | +0.26% | - | 0.81 |
10/02 | 392 | 395 | 391 | 391 | -0.76% | 36,600 | 147億3948万 | +0.26% | - | 0.81 |
10/01 | 399 | 399 | 394 | 394 | -0.76% | 35,200 | 148億5257万 | +1.03% | - | 0.82 |
09/28 | 400 | 401 | 397 | 397 | -0.25% | 39,100 | 149億6566万 | +1.79% | - | 0.82 |
09/27 | 398 | 400 | 397 | 398 | +0.25% | 29,800 | 150億336万 | +2.05% | - | 0.82 |
09/26 | 388 | 398 | 388 | 397 | +2.32% | 64,800 | 149億6566万 | +1.79% | - | 0.82 |
09/25 | 386 | 388 | 386 | 388 | +0.52% | 68,300 | 146億2639万 | -0.51% | - | 0.8 |
09/21 | 388 | 389 | 385 | 386 | -0.26% | 54,200 | 145億5100万 | -1.28% | - | 0.8 |
09/20 | 388 | 388 | 386 | 387 | +0.26% | 26,200 | 145億8869万 | -1.02% | - | 0.8 |
09/19 | 384 | 388 | 383 | 386 | +1.05% | 35,000 | 145億5100万 | -1.53% | - | 0.8 |
09/18 | 379 | 382 | 379 | 382 | +0.79% | 40,600 | 144億21万 | -2.8% | - | 0.79 |
09/14 | 374 | 380 | 374 | 379 | +1.34% | 65,700 | 142億8712万 | -3.81% | - | 0.79 |
09/13 | 373 | 374 | 371 | 374 | +0.27% | 46,800 | 140億9863万 | -5.56% | - | 0.77 |
09/12 | 378 | 379 | 373 | 373 | -1.84% | 70,900 | 140億6094万 | -6.28% | - | 0.77 |
09/11 | 383 | 384 | 380 | 380 | -1.55% | 68,300 | 143億2482万 | -5% | - | 0.79 |
09/10 | 388 | 388 | 386 | 386 | -1.03% | 44,800 | 145億5100万 | -3.74% | - | 0.8 |
09/07 | 391 | 391 | 388 | 390 | -0.26% | 55,700 | 147億178万 | -3.23% | - | 0.81 |
09/06 | 393 | 393 | 391 | 391 | -0.51% | 31,500 | 147億3948万 | -3.22% | - | 0.81 |
09/05 | 395 | 395 | 393 | 393 | -0.25% | 27,400 | 148億1488万 | -2.96% | - | 0.81 |
09/04 | 398 | 398 | 394 | 394 | -0.51% | 36,700 | 148億5257万 | -3.19% | - | 0.82 |
09/03 | 400 | 400 | 395 | 396 | -0.75% | 38,700 | 149億2797万 | -2.94% | - | 0.82 |
08/31 | 398 | 399 | 397 | 399 | +0.25% | 25,300 | 150億4106万 | -2.68% | - | 0.83 |
08/30 | 406 | 406 | 398 | 398 | -1.49% | 34,900 | 150億336万 | -3.16% | - | 0.82 |
08/29 | 405 | 408 | 404 | 404 | -0.25% | 41,500 | 152億2954万 | -1.94% | - | 0.84 |
08/28 | 397 | 415 | 396 | 405 | +2.79% | 78,000 | 152億6724万 | -1.94% | - | 0.84 |
08/27 | 392 | 396 | 391 | 394 | +0.77% | 32,900 | 148億5257万 | -4.83% | - | 0.82 |
08/24 | 392 | 394 | 391 | 391 | -0.26% | 41,900 | 147億3948万 | -5.78% | - | 0.81 |
08/23 | 395 | 396 | 391 | 392 | -0.76% | 48,300 | 147億7718万 | -6% | - | 0.81 |
08/22 | 398 | 400 | 395 | 395 | -0.75% | 59,100 | 148億9027万 | -5.5% | - | 0.82 |
08/21 | 398 | 400 | 398 | 398 | 0% | 22,300 | 150億336万 | -5.01% | - | 0.82 |
08/20 | 400 | 402 | 398 | 398 | -0.5% | 45,600 | 150億336万 | -5.24% | - | 0.82 |