PBR
2018/10/30~2019/03/29
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 |
03/29 | 352 | 354 | 338 | 346 | -1.42% | 87,000 | 96億630万 | -2.81% | - | 0.35 |
03/28 | 351 | 353 | 346 | 351 | -1.4% | 76,400 | 97億4512万 | -1.68% | - | 0.35 |
03/27 | 348 | 357 | 347 | 356 | +0.85% | 97,600 | 98億8394万 | -0.56% | - | 0.36 |
03/26 | 345 | 353 | 344 | 353 | +3.82% | 178,100 | 98億64万 | -1.4% | - | 0.36 |
03/25 | 347 | 348 | 340 | 340 | -4.23% | 108,900 | 94億3971万 | -5.29% | - | 0.34 |
03/22 | 352 | 356 | 347 | 355 | +1.43% | 77,800 | 98億5617万 | -1.39% | - | 0.36 |
03/20 | 350 | 355 | 345 | 350 | -0.57% | 73,400 | 97億1735万 | -2.78% | - | 0.35 |
03/19 | 355 | 358 | 349 | 352 | -0.85% | 103,200 | 97億7288万 | -2.22% | - | 0.36 |
03/18 | 356 | 362 | 353 | 355 | +0.28% | 77,500 | 98億5617万 | -1.66% | - | 0.36 |
03/15 | 354 | 365 | 354 | 354 | -0.84% | 71,500 | 98億2841万 | -1.67% | - | 0.36 |
03/14 | 354 | 360 | 352 | 357 | +1.13% | 54,000 | 99億1170万 | -1.11% | - | 0.36 |
03/13 | 355 | 362 | 351 | 353 | -1.4% | 58,700 | 98億64万 | -2.22% | - | 0.36 |
03/12 | 351 | 360 | 350 | 358 | +2.87% | 67,600 | 99億3946万 | -1.1% | - | 0.36 |
03/11 | 344 | 359 | 335 | 348 | +2.05% | 208,700 | 96億6183万 | -3.87% | - | 0.35 |
03/08 | 343 | 370 | 338 | 341 | -2.01% | 469,900 | 94億6748万 | -6.06% | - | 0.34 |
03/07 | 362 | 362 | 348 | 348 | -4.13% | 120,800 | 96億6183万 | -4.4% | - | 0.35 |
03/06 | 367 | 368 | 362 | 363 | -0.82% | 38,900 | 100億7828万 | 0% | - | 0.37 |
03/05 | 364 | 368 | 363 | 366 | -0.27% | 61,300 | 101億6158万 | +1.1% | - | 0.37 |
03/04 | 365 | 369 | 360 | 367 | +2.23% | 50,800 | 101億8934万 | +1.38% | - | 0.37 |
03/01 | 357 | 365 | 357 | 359 | 0% | 47,100 | 99億6723万 | -0.55% | - | 0.36 |
02/28 | 366 | 366 | 357 | 359 | -1.91% | 58,000 | 99億6723万 | -0.28% | - | 0.36 |
02/27 | 360 | 375 | 360 | 366 | +1.39% | 104,000 | 101億6158万 | +1.67% | - | 0.37 |
02/26 | 372 | 372 | 357 | 361 | -3.22% | 161,500 | 100億2276万 | +0.56% | - | 0.36 |
02/25 | 372 | 375 | 370 | 373 | +0.81% | 46,300 | 103億5592万 | +4.19% | - | 0.38 |
02/22 | 368 | 371 | 364 | 370 | -0.27% | 54,100 | 102億7263万 | +3.64% | - | 0.37 |
02/21 | 367 | 371 | 362 | 371 | +0.82% | 81,300 | 103億39万 | +4.21% | - | 0.38 |
02/20 | 371 | 376 | 365 | 368 | -0.27% | 68,400 | 102億1710万 | +3.66% | - | 0.37 |
02/19 | 380 | 380 | 369 | 369 | -3.66% | 126,500 | 102億4487万 | +4.24% | - | 0.37 |
02/18 | 360 | 387 | 359 | 383 | +7.89% | 194,400 | 106億3356万 | +8.81% | - | 0.39 |
02/15 | 345 | 357 | 338 | 355 | -0.84% | 137,900 | 98億5617万 | +1.43% | - | 0.36 |
02/14 | 364 | 377 | 356 | 358 | +0.56% | 199,700 | 99億3946万 | +2.29% | - | 0.36 |
02/13 | 362 | 365 | 354 | 356 | -1.11% | 44,000 | 98億8394万 | +2.01% | - | 0.36 |
02/12 | 348 | 360 | 346 | 360 | +3.75% | 105,700 | 99億9499万 | +3.45% | - | 0.36 |
02/08 | 349 | 354 | 345 | 347 | -3.34% | 84,000 | 96億3406万 | +0.29% | - | 0.35 |
02/07 | 365 | 366 | 357 | 359 | -2.18% | 65,400 | 99億6723万 | +4.06% | - | 0.36 |
02/06 | 375 | 375 | 363 | 367 | -2.13% | 129,000 | 101億8934万 | +6.69% | - | 0.37 |
02/05 | 375 | 375 | 364 | 375 | +0.81% | 107,400 | 104億1145万 | +9.97% | - | 0.38 |
02/04 | 358 | 373 | 358 | 372 | +5.68% | 123,500 | 103億2816万 | +10.06% | - | 0.38 |
02/01 | 366 | 368 | 351 | 352 | -3.83% | 219,600 | 97億7288万 | +5.07% | - | 0.36 |
01/31 | 341 | 394 | 339 | 366 | +8.28% | 855,400 | 101億6158万 | +9.91% | - | 0.37 |
01/30 | 345 | 345 | 333 | 338 | -1.74% | 86,800 | 93億8419万 | +1.81% | - | 0.34 |
01/29 | 342 | 346 | 342 | 344 | -0.58% | 45,200 | 95億5077万 | +3.61% | - | 0.35 |
01/28 | 349 | 349 | 343 | 346 | 0% | 32,400 | 96億630万 | +4.22% | - | 0.35 |
01/25 | 344 | 353 | 342 | 346 | -0.29% | 41,500 | 96億630万 | +4.22% | - | 0.35 |
01/24 | 342 | 349 | 340 | 347 | +0.29% | 32,800 | 96億3406万 | +4.52% | - | 0.35 |
01/23 | 341 | 350 | 341 | 346 | -0.86% | 51,100 | 96億630万 | +4.22% | - | 0.35 |
01/22 | 346 | 351 | 343 | 349 | +1.16% | 31,200 | 96億8959万 | +5.12% | - | 0.35 |
01/21 | 345 | 353 | 345 | 345 | +0.29% | 73,800 | 95億7853万 | +3.92% | - | 0.35 |
01/18 | 340 | 346 | 337 | 344 | +2.08% | 69,100 | 95億5077万 | +3.61% | - | 0.35 |
01/17 | 339 | 346 | 336 | 337 | -1.46% | 64,800 | 93億5642万 | +1.51% | - | 0.34 |
01/16 | 345 | 349 | 336 | 342 | -0.87% | 90,200 | 94億9524万 | +2.7% | - | 0.35 |
01/15 | 327 | 348 | 326 | 345 | +3.92% | 127,600 | 95億7853万 | +3.6% | - | 0.35 |
01/11 | 333 | 338 | 329 | 332 | 0% | 49,600 | 92億1760万 | -0.6% | - | 0.34 |
01/10 | 336 | 336 | 327 | 332 | -1.78% | 106,000 | 92億1760万 | -1.19% | - | 0.34 |
01/09 | 339 | 342 | 335 | 338 | +0.6% | 64,900 | 93億8419万 | +0.3% | - | 0.34 |
01/08 | 330 | 338 | 330 | 336 | +1.82% | 55,300 | 93億2866万 | -0.59% | - | 0.34 |
01/07 | 336 | 336 | 327 | 330 | +3.13% | 120,600 | 91億6208万 | -2.94% | - | 0.33 |
01/04 | 315 | 324 | 309 | 320 | -0.93% | 73,100 | 88億8444万 | -6.16% | - | 0.32 |
2018 |
12/28 | 327 | 334 | 322 | 323 | -1.22% | 75,100 | 89億6773万 | -5.83% | - | 0.33 |
12/27 | 310 | 329 | 310 | 327 | +10.47% | 101,000 | 90億7878万 | -5.22% | - | 0.33 |
12/26 | 299 | 301 | 292 | 296 | +2.78% | 174,200 | 82億1810万 | -14.45% | - | 0.3 |
12/25 | 287 | 296 | 287 | 288 | -4.95% | 239,000 | 79億9599万 | -17.48% | - | 0.29 |
12/21 | 314 | 318 | 301 | 303 | -4.42% | 195,900 | 84億1245万 | -13.92% | - | 0.31 |
12/20 | 328 | 340 | 312 | 317 | -3.94% | 330,700 | 88億114万 | -10.7% | - | 0.32 |
12/19 | 339 | 340 | 319 | 330 | -2.37% | 202,300 | 91億6208万 | -7.56% | - | 0.33 |
12/18 | 333 | 342 | 327 | 338 | 0% | 235,400 | 93億8419万 | -5.59% | - | 0.34 |
12/17 | 346 | 347 | 336 | 338 | -2.59% | 115,000 | 93億8419万 | -6.11% | - | 0.34 |
12/14 | 351 | 352 | 345 | 347 | -1.42% | 76,000 | 96億3406万 | -4.14% | - | 0.35 |
12/13 | 349 | 358 | 347 | 352 | +0.86% | 71,600 | 97億7288万 | -3.3% | - | 0.36 |
12/12 | 339 | 352 | 339 | 349 | +2.95% | 108,900 | 96億8959万 | -4.64% | - | 0.35 |
12/11 | 346 | 348 | 336 | 339 | -1.45% | 121,200 | 94億1195万 | -7.88% | - | 0.34 |
12/10 | 348 | 350 | 341 | 344 | -1.99% | 83,400 | 95億5077万 | -7.28% | - | 0.35 |
12/07 | 348 | 352 | 347 | 351 | +1.45% | 60,700 | 97億4512万 | -5.9% | - | 0.35 |
12/06 | 352 | 354 | 344 | 346 | -2.26% | 150,300 | 96億630万 | -7.73% | - | 0.35 |
12/05 | 358 | 363 | 352 | 354 | -1.67% | 169,800 | 98億2841万 | -6.1% | - | 0.36 |
12/04 | 374 | 374 | 357 | 360 | -2.96% | 127,600 | 99億9499万 | -4.76% | - | 0.36 |
12/03 | 369 | 372 | 365 | 371 | +0.82% | 133,000 | 103億39万 | -2.11% | - | 0.38 |
11/30 | 368 | 370 | 363 | 368 | +0.82% | 123,800 | 102億1710万 | -2.9% | - | 0.37 |
11/29 | 371 | 374 | 365 | 365 | -1.08% | 66,000 | 101億3381万 | -3.95% | - | 0.37 |
11/28 | 366 | 372 | 363 | 369 | +0.82% | 48,300 | 102億4487万 | -3.15% | - | 0.37 |
11/27 | 377 | 378 | 364 | 366 | -1.08% | 88,800 | 101億6158万 | -4.19% | - | 0.37 |
11/26 | 365 | 373 | 362 | 370 | +0.54% | 40,100 | 102億7263万 | -3.39% | - | 0.37 |
11/22 | 365 | 370 | 360 | 368 | +1.66% | 58,500 | 102億1710万 | -4.42% | - | 0.37 |
11/21 | 362 | 369 | 360 | 362 | -1.36% | 96,300 | 100億5052万 | -6.22% | - | 0.37 |
11/20 | 363 | 371 | 362 | 367 | +0.55% | 42,700 | 101億8934万 | -5.66% | - | 0.37 |
11/19 | 363 | 371 | 363 | 365 | +0.83% | 50,000 | 101億3381万 | -6.41% | - | 0.37 |
11/16 | 374 | 376 | 362 | 362 | -1.9% | 125,300 | 100億5052万 | -7.65% | - | 0.37 |
11/15 | 366 | 370 | 363 | 369 | +0.82% | 67,000 | 102億4487万 | -6.11% | - | 0.37 |
11/14 | 375 | 375 | 365 | 366 | -2.14% | 75,600 | 101億6158万 | -7.34% | - | 0.37 |
11/13 | 379 | 379 | 370 | 374 | -1.84% | 67,300 | 103億8369万 | -5.79% | - | 0.38 |
11/12 | 388 | 392 | 381 | 381 | -2.56% | 79,000 | 105億7803万 | -4.51% | - | 0.39 |
11/09 | 392 | 394 | 389 | 391 | -2.49% | 69,200 | 108億5567万 | -2.49% | - | 0.4 |
11/08 | 400 | 406 | 399 | 401 | +1.01% | 39,700 | 111億3331万 | -0.5% | - | 0.41 |
11/07 | 395 | 404 | 394 | 397 | 0% | 47,300 | 110億2226万 | -1.73% | - | 0.4 |
11/06 | 406 | 406 | 393 | 397 | -1.73% | 64,500 | 110億2226万 | -1.98% | - | 0.4 |
11/05 | 401 | 405 | 397 | 404 | +1% | 53,400 | 112億1660万 | -0.74% | - | 0.41 |
11/02 | 402 | 402 | 392 | 400 | +0.76% | 61,700 | 111億555万 | -1.96% | - | 0.4 |
11/01 | 395 | 402 | 392 | 397 | +0.25% | 65,800 | 110億2226万 | -2.93% | - | 0.4 |
10/31 | 390 | 399 | 390 | 396 | 0% | 83,700 | 109億9449万 | -3.41% | - | 0.4 |
10/30 | 369 | 396 | 367 | 396 | +6.74% | 150,400 | 109億9449万 | -3.88% | - | 0.4 |