PBR
2019/08/05~2019/12/30
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 |
12/30 | 306 | 308 | 305 | 307 | -0.32% | 25,000 | 95億4294万 | -1.29% | 172.19 | 1.13 |
12/27 | 305 | 308 | 304 | 308 | +0.33% | 184,800 | 95億7403万 | -0.96% | 172.75 | 1.14 |
12/26 | 309 | 311 | 307 | 307 | -0.97% | 413,100 | 95億4294万 | -1.29% | 172.19 | 1.13 |
12/25 | 313 | 313 | 309 | 310 | -0.96% | 154,700 | 96億3619万 | -0.64% | 173.88 | 1.15 |
12/24 | 311 | 313 | 311 | 313 | +0.64% | 47,200 | 97億2945万 | +0.32% | 175.56 | 1.16 |
12/23 | 312 | 313 | 311 | 311 | -0.32% | 103,900 | 96億6728万 | -0.32% | 174.44 | 1.15 |
12/20 | 309 | 314 | 309 | 312 | 0% | 124,600 | 96億9836万 | 0% | 175 | 1.15 |
12/19 | 309 | 312 | 309 | 312 | +0.65% | 98,600 | 96億9836万 | 0% | 175 | 1.15 |
12/18 | 311 | 312 | 310 | 310 | -0.64% | 94,900 | 96億3619万 | -0.64% | 173.88 | 1.15 |
12/17 | 311 | 312 | 310 | 312 | 0% | 95,900 | 96億9836万 | 0% | 175 | 1.15 |
12/16 | 312 | 313 | 310 | 312 | 0% | 44,100 | 96億9836万 | -0.32% | 175 | 1.15 |
12/13 | 314 | 315 | 311 | 312 | 0% | 60,600 | 96億9836万 | -0.32% | 175 | 1.15 |
12/12 | 312 | 312 | 310 | 312 | 0% | 33,800 | 96億9836万 | -0.64% | 175 | 1.15 |
12/11 | 314 | 314 | 309 | 312 | 0% | 46,000 | 96億9836万 | -0.64% | 175 | 1.15 |
12/10 | 310 | 314 | 309 | 312 | +0.97% | 53,900 | 96億9836万 | -0.95% | 175 | 1.15 |
12/09 | 310 | 310 | 306 | 309 | +0.65% | 37,400 | 96億511万 | -2.22% | 173.31 | 1.14 |
12/06 | 305 | 308 | 305 | 307 | -0.32% | 69,100 | 95億4294万 | -3.15% | 172.19 | 1.13 |
12/05 | 309 | 310 | 307 | 308 | 0% | 65,500 | 95億7403万 | -3.14% | 172.75 | 1.14 |
12/04 | 306 | 309 | 305 | 308 | 0% | 38,300 | 95億7403万 | -3.14% | 172.75 | 1.14 |
12/03 | 310 | 311 | 307 | 308 | -1.6% | 105,600 | 95億7403万 | -3.45% | 172.75 | 1.14 |
12/02 | 315 | 317 | 311 | 313 | 0% | 86,600 | 97億2945万 | -1.88% | 175.56 | 1.16 |
11/29 | 313 | 316 | 310 | 313 | 0% | 54,100 | 97億2945万 | -1.88% | 175.56 | 1.16 |
11/28 | 317 | 317 | 311 | 313 | -1.88% | 71,900 | 97億2945万 | -1.88% | 175.56 | 1.16 |
11/27 | 320 | 321 | 316 | 319 | +0.31% | 75,100 | 99億1596万 | 0% | 178.92 | 1.18 |
11/26 | 312 | 322 | 312 | 318 | +1.92% | 126,100 | 98億8487万 | -0.31% | 178.36 | 1.17 |
11/25 | 311 | 313 | 311 | 312 | +0.32% | 32,200 | 96億9836万 | -2.19% | 175 | 1.15 |
11/22 | 310 | 314 | 310 | 311 | 0% | 50,100 | 96億6728万 | -2.51% | 174.44 | 1.15 |
11/21 | 311 | 312 | 308 | 311 | 0% | 33,300 | 96億6728万 | -2.51% | 174.44 | 1.15 |
11/20 | 318 | 318 | 311 | 311 | -2.2% | 53,400 | 96億6728万 | -2.51% | 174.44 | 1.15 |
11/19 | 314 | 318 | 311 | 318 | +1.92% | 34,100 | 98億8487万 | -0.31% | 178.36 | 1.17 |
11/18 | 304 | 313 | 304 | 312 | +1.3% | 45,300 | 96億9836万 | -2.19% | 175 | 1.15 |
11/15 | 307 | 309 | 302 | 308 | -2.84% | 126,900 | 95億7403万 | -3.75% | 172.75 | 1.14 |
11/14 | 322 | 322 | 316 | 317 | -1.25% | 44,800 | 98億5379万 | -0.94% | 177.8 | 1.17 |
11/13 | 323 | 324 | 320 | 321 | -1.53% | 31,500 | 99億7812万 | +0.63% | 180.05 | 1.19 |
11/12 | 325 | 327 | 323 | 326 | +0.93% | 35,800 | 101億3355万 | +2.19% | 182.85 | 1.2 |
11/11 | 324 | 326 | 322 | 323 | -0.31% | 21,000 | 100億4029万 | +1.57% | 181.17 | 1.19 |
11/08 | 329 | 329 | 324 | 324 | -0.92% | 33,600 | 100億7138万 | +1.89% | 181.73 | 1.2 |
11/07 | 329 | 331 | 326 | 327 | -0.3% | 43,300 | 101億6463万 | +3.15% | 183.41 | 1.21 |
11/06 | 340 | 340 | 327 | 328 | -2.67% | 71,500 | 101億9572万 | +3.8% | 183.97 | 1.21 |
11/05 | 344 | 344 | 336 | 337 | +1.2% | 146,400 | 104億7548万 | +6.65% | 189.02 | 1.24 |
11/01 | 324 | 334 | 319 | 333 | +2.78% | 121,100 | 103億5114万 | +5.71% | 186.78 | 1.23 |
10/31 | 320 | 325 | 318 | 324 | +1.25% | 60,400 | 100億7138万 | +3.18% | 181.73 | 1.2 |
10/30 | 316 | 320 | 314 | 320 | +1.27% | 130,500 | 99億4704万 | +1.91% | 179.48 | 1.18 |
10/29 | 318 | 318 | 316 | 316 | -0.32% | 34,100 | 98億2270万 | +0.96% | 177.24 | 1.17 |
10/28 | 316 | 317 | 315 | 317 | +0.96% | 45,200 | 98億5379万 | +1.28% | 177.8 | 1.17 |
10/25 | 314 | 316 | 313 | 314 | -0.32% | 48,500 | 97億6053万 | +0.32% | 176.12 | 1.16 |
10/24 | 312 | 317 | 311 | 315 | +0.64% | 41,300 | 97億9162万 | +0.64% | 176.68 | 1.16 |
10/23 | 309 | 315 | 309 | 313 | -0.32% | 49,000 | 97億2945万 | +0.32% | 175.56 | 1.16 |
10/21 | 314 | 316 | 311 | 314 | -0.32% | 21,900 | 97億6053万 | +0.64% | 176.12 | 1.16 |
10/18 | 315 | 319 | 312 | 315 | +0.64% | 40,900 | 97億9162万 | +0.96% | 176.68 | 1.16 |
10/17 | 315 | 318 | 312 | 313 | -0.63% | 50,200 | 97億2945万 | +0.64% | 175.56 | 1.16 |
10/16 | 320 | 323 | 313 | 315 | -1.56% | 70,900 | 97億9162万 | +1.29% | 176.68 | 1.16 |
10/15 | 316 | 320 | 316 | 320 | +1.91% | 58,000 | 99億4704万 | +3.23% | 179.48 | 1.18 |
10/11 | 316 | 316 | 311 | 314 | 0% | 36,400 | 97億6053万 | +1.62% | 176.12 | 1.16 |
10/10 | 315 | 322 | 313 | 314 | -2.79% | 153,800 | 97億6053万 | +1.62% | 176.12 | 1.16 |
10/09 | 309 | 324 | 306 | 323 | +4.19% | 163,700 | 100億4029万 | +4.87% | 181.17 | 1.19 |
10/08 | 307 | 313 | 307 | 310 | +1.31% | 21,900 | 96億3619万 | +0.98% | 173.88 | 1.15 |
10/07 | 305 | 308 | 304 | 306 | +0.33% | 14,900 | 95億1186万 | 0% | 171.63 | 1.13 |
10/04 | 302 | 305 | 302 | 305 | -0.97% | 44,300 | 94億8077万 | -0.33% | 171.07 | 1.13 |
10/03 | 309 | 311 | 306 | 308 | -2.22% | 36,700 | 95億7403万 | +0.98% | 172.75 | 1.14 |
10/02 | 312 | 315 | 311 | 315 | +0.96% | 32,800 | 97億9162万 | +3.28% | 176.68 | 1.16 |
10/01 | 308 | 313 | 308 | 312 | +0.97% | 29,200 | 96億9836万 | +2.63% | 175 | 1.15 |
09/30 | 315 | 315 | 309 | 309 | -0.32% | 57,100 | 96億511万 | +1.98% | 173.31 | 1.14 |
09/27 | 315 | 315 | 300 | 310 | -1.27% | 59,600 | 96億3619万 | +2.31% | 173.88 | 1.15 |
09/26 | 313 | 317 | 312 | 314 | +0.32% | 59,900 | 97億6053万 | +3.97% | 176.12 | 1.16 |
09/25 | 317 | 317 | 311 | 313 | -1.26% | 37,600 | 97億2945万 | +3.64% | 175.56 | 1.16 |
09/24 | 315 | 320 | 312 | 317 | +1.28% | 91,900 | 98億5379万 | +5.32% | 177.8 | 1.17 |
09/20 | 315 | 315 | 311 | 313 | 0% | 43,500 | 97億2945万 | +3.99% | 175.56 | 1.16 |
09/19 | 306 | 313 | 306 | 313 | +1.95% | 45,600 | 97億2945万 | +4.33% | 175.56 | 1.16 |
09/18 | 310 | 312 | 305 | 307 | -0.65% | 50,100 | 95億4294万 | +2.33% | 172.19 | 1.13 |
09/17 | 310 | 310 | 306 | 309 | -0.32% | 58,100 | 96億511万 | +3% | 173.31 | 1.14 |
09/13 | 307 | 312 | 305 | 310 | +1.97% | 91,100 | 96億3619万 | +2.99% | 173.88 | 1.15 |
09/12 | 305 | 307 | 304 | 304 | -0.65% | 106,000 | 94億4969万 | +0.66% | 170.51 | 1.12 |
09/11 | 301 | 306 | 298 | 306 | +2% | 84,100 | 95億1186万 | +0.99% | 171.63 | 1.13 |
09/10 | 300 | 302 | 299 | 300 | 0% | 33,000 | 93億2535万 | -1.32% | 168.27 | 1.11 |
09/09 | 303 | 303 | 297 | 300 | 0% | 42,600 | 93億2535万 | -1.96% | 168.27 | 1.11 |
09/06 | 299 | 305 | 299 | 300 | 0% | 54,700 | 93億2535万 | -2.28% | 168.27 | 1.11 |
09/05 | 296 | 304 | 296 | 300 | +1.35% | 78,500 | 93億2535万 | -2.91% | 168.27 | 1.11 |
09/04 | 300 | 300 | 296 | 296 | -1.66% | 32,500 | 92億101万 | -4.82% | 166.02 | 1.09 |
09/03 | 299 | 302 | 298 | 301 | +1.69% | 35,300 | 93億5643万 | -3.53% | 168.83 | 1.11 |
09/02 | 297 | 297 | 293 | 296 | +1.72% | 68,400 | 92億101万 | -5.73% | 166.02 | 1.09 |
08/30 | 291 | 294 | 288 | 291 | -0.34% | 109,300 | 90億4559万 | -8.2% | 163.22 | 1.08 |
08/29 | 294 | 295 | 290 | 292 | -0.68% | 49,500 | 90億7667万 | -8.46% | 163.78 | 1.08 |
08/28 | 293 | 295 | 292 | 294 | 0% | 57,900 | 91億3884万 | -8.41% | 164.9 | 1.09 |
08/27 | 297 | 297 | 294 | 294 | +0.34% | 25,900 | 91億3884万 | -8.98% | 164.9 | 1.09 |
08/26 | 295 | 296 | 292 | 293 | -1.68% | 106,500 | 91億776万 | -9.85% | 164.34 | 1.08 |
08/23 | 299 | 299 | 295 | 298 | -1% | 54,400 | 92億6318万 | -8.87% | 167.15 | 1.1 |
08/22 | 300 | 303 | 299 | 301 | +0.33% | 58,000 | 93億5643万 | -8.23% | 168.83 | 1.11 |
08/21 | 300 | 302 | 299 | 300 | -0.33% | 51,000 | 93億2535万 | -9.09% | 168.27 | 1.11 |
08/20 | 301 | 302 | 298 | 301 | +0.67% | 57,000 | 93億5643万 | -9.06% | 168.83 | 1.11 |
08/19 | 299 | 300 | 295 | 299 | +0.34% | 59,700 | 92億9426万 | -10.21% | 167.71 | 1.1 |
08/16 | 302 | 302 | 294 | 298 | -1.32% | 192,000 | 92億6318万 | -11.04% | 167.15 | 1.1 |
08/15 | 300 | 303 | 297 | 302 | -1.63% | 83,100 | 93億8752万 | -10.12% | 169.39 | 1.12 |
08/14 | 311 | 312 | 305 | 307 | +0.66% | 66,700 | 95億4294万 | -8.9% | 172.19 | 1.13 |
08/13 | 295 | 311 | 294 | 305 | -9.76% | 223,000 | 94億8077万 | -9.76% | 171.07 | 1.13 |
08/09 | 340 | 341 | 333 | 338 | -0.88% | 127,900 | 105億656万 | -0.29% | 189.58 | 1.25 |
08/08 | 334 | 341 | 331 | 341 | +2.71% | 68,900 | 105億9981万 | +0.59% | 191.26 | 1.26 |
08/07 | 330 | 333 | 328 | 332 | +0.3% | 59,600 | 103億2005万 | -1.78% | 186.22 | 1.23 |
08/06 | 318 | 331 | 318 | 331 | -0.3% | 88,900 | 102億8897万 | -1.78% | 185.65 | 1.22 |
08/05 | 338 | 340 | 326 | 332 | -2.92% | 118,900 | 103億2005万 | -1.48% | 186.22 | 1.23 |