PBR
2018/10/02~2019/03/01
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 |
03/01 | 202 | 204 | 202 | 204 | +0.99% | 61,700 | 59億206万 | -0.97% | 115.23 | 5.13 |
02/28 | 201 | 203 | 201 | 202 | +0.5% | 71,000 | 58億4420万 | -1.94% | 114.1 | 5.08 |
02/27 | 198 | 202 | 197 | 201 | +1.52% | 92,200 | 58億1527万 | -2.9% | 113.54 | 5.06 |
02/26 | 202 | 202 | 197 | 198 | -1.98% | 85,900 | 57億2847万 | -4.35% | 111.84 | 4.98 |
02/25 | 198 | 202 | 198 | 202 | +2.02% | 85,500 | 58億4420万 | -2.88% | 114.1 | 5.08 |
02/22 | 198 | 201 | 197 | 198 | -1.49% | 67,400 | 57億2847万 | -5.26% | 111.84 | 4.98 |
02/21 | 199 | 201 | 199 | 201 | +0.5% | 93,900 | 58億1527万 | -4.29% | 113.54 | 5.06 |
02/20 | 200 | 202 | 200 | 200 | -1.48% | 103,800 | 57億8634万 | -4.76% | 112.97 | 5.03 |
02/19 | 200 | 204 | 200 | 203 | +0.5% | 59,400 | 58億7313万 | -3.79% | 114.67 | 5.11 |
02/18 | 198 | 203 | 198 | 202 | +2.54% | 128,000 | 58億4420万 | -4.27% | 114.1 | 5.08 |
02/15 | 198 | 200 | 194 | 197 | -2.48% | 79,700 | 56億9954万 | -6.64% | 111.28 | 4.96 |
02/14 | 198 | 204 | 198 | 202 | +0.5% | 60,900 | 58億4420万 | -4.27% | 114.1 | 5.08 |
02/13 | 200 | 202 | 198 | 201 | +0.5% | 58,800 | 58億1527万 | -4.74% | 113.54 | 5.06 |
02/12 | 200 | 202 | 197 | 200 | +0.5% | 74,600 | 57億8634万 | -5.21% | 112.97 | 5.03 |
02/08 | 202 | 206 | 198 | 199 | -4.33% | 175,800 | 57億5741万 | -5.24% | 112.41 | 5.01 |
02/07 | 208 | 210 | 206 | 208 | -0.48% | 68,900 | 60億1779万 | -0.95% | 117.49 | 5.23 |
02/06 | 214 | 215 | 208 | 209 | -1.88% | 88,600 | 60億4672万 | 0% | 118.06 | 5.26 |
02/05 | 207 | 213 | 207 | 213 | +1.91% | 40,400 | 61億6245万 | +2.4% | 120.31 | 5.36 |
02/04 | 207 | 212 | 206 | 209 | +0.97% | 58,300 | 60億4672万 | +1.46% | 118.06 | 5.26 |
02/01 | 215 | 217 | 207 | 207 | -4.61% | 138,600 | 59億8886万 | +0.49% | 116.93 | 5.21 |
01/31 | 212 | 220 | 212 | 217 | +1.88% | 74,800 | 62億7818万 | +5.85% | 122.57 | 5.46 |
01/30 | 221 | 221 | 213 | 213 | -3.18% | 84,800 | 61億6245万 | +3.9% | 120.31 | 5.36 |
01/29 | 215 | 220 | 215 | 220 | +1.85% | 76,900 | 63億6497万 | +7.32% | 124.27 | 5.54 |
01/28 | 221 | 221 | 214 | 216 | -2.26% | 83,700 | 62億4925万 | +4.85% | 122.01 | 5.43 |
01/25 | 219 | 224 | 219 | 221 | +1.38% | 125,400 | 63億9390万 | +6.76% | 124.83 | 5.56 |
01/24 | 217 | 218 | 213 | 218 | -0.91% | 81,300 | 63億711万 | +5.31% | 123.14 | 5.48 |
01/23 | 211 | 220 | 211 | 220 | +3.29% | 92,400 | 63億6497万 | +5.26% | 124.27 | 5.54 |
01/22 | 215 | 217 | 213 | 213 | -0.93% | 78,300 | 61億6245万 | +1.43% | 120.31 | 5.36 |
01/21 | 216 | 219 | 209 | 215 | -1.83% | 199,300 | 62億2031万 | +1.9% | 121.44 | 5.41 |
01/18 | 219 | 226 | 218 | 219 | -0.45% | 103,600 | 63億3604万 | +3.3% | 123.7 | 5.51 |
01/17 | 213 | 220 | 210 | 220 | +4.27% | 119,600 | 63億6497万 | +2.8% | 124.27 | 5.54 |
01/16 | 219 | 219 | 211 | 211 | -2.76% | 89,700 | 61億459万 | -1.86% | 119.18 | 5.31 |
01/15 | 210 | 218 | 210 | 217 | 0% | 225,000 | 62億7818万 | 0% | 122.57 | 5.46 |
01/11 | 196 | 232 | 196 | 217 | +10.71% | 1,118,700 | 62億7818万 | -0.46% | 122.57 | 5.46 |
01/10 | 196 | 198 | 192 | 196 | 0% | 87,000 | 56億7061万 | -10.91% | 110.71 | 4.93 |
01/09 | 203 | 203 | 196 | 196 | -3.45% | 101,900 | 56億7061万 | -12.11% | 110.71 | 4.93 |
01/08 | 197 | 203 | 194 | 203 | +3.05% | 133,000 | 58億7313万 | -10.18% | 114.67 | 5.11 |
01/07 | 189 | 200 | 184 | 197 | +9.44% | 176,300 | 56億9954万 | -13.97% | 111.28 | 4.96 |
01/04 | 182 | 183 | 177 | 180 | -2.7% | 126,600 | 52億770万 | -22.08% | 101.67 | 4.53 |
2018 |
12/28 | 182 | 188 | 181 | 185 | -2.12% | 120,300 | 53億5236万 | -20.94% | 104.5 | 4.65 |
12/27 | 181 | 189 | 181 | 189 | +4.42% | 130,100 | 54億6809万 | -20.25% | 106.76 | 4.76 |
12/26 | 179 | 190 | 177 | 181 | +7.74% | 191,700 | 52億3664万 | -24.58% | 102.24 | 4.55 |
12/25 | 185 | 187 | 168 | 168 | -16.42% | 251,300 | 48億6052万 | -30.86% | 94.9 | 4.23 |
12/21 | 199 | 203 | 198 | 201 | -0.99% | 159,700 | 58億1527万 | -18.62% | 113.54 | 5.06 |
12/20 | 200 | 206 | 198 | 203 | +1% | 214,400 | 58億7313万 | -18.8% | 114.67 | 5.11 |
12/19 | 213 | 214 | 198 | 201 | -7.8% | 226,500 | 58億1527万 | -20.24% | 113.54 | 5.06 |
12/18 | 230 | 231 | 218 | 218 | -7.23% | 130,200 | 63億711万 | -14.17% | 123.14 | 5.48 |
12/17 | 235 | 236 | 233 | 235 | -2.49% | 88,200 | 67億9895万 | -8.2% | 132.74 | 5.91 |
12/14 | 243 | 243 | 241 | 241 | -0.82% | 54,800 | 69億7254万 | -6.23% | 136.13 | 6.06 |
12/13 | 244 | 246 | 241 | 243 | -2.41% | 97,000 | 70億3040万 | -5.81% | 137.26 | 6.11 |
12/12 | 247 | 252 | 247 | 249 | +0.81% | 68,100 | 72億399万 | -4.23% | 140.65 | 6.26 |
12/11 | 247 | 250 | 247 | 247 | +0.41% | 91,900 | 71億4613万 | -5.36% | 139.52 | 6.21 |
12/10 | 245 | 250 | 240 | 246 | -0.81% | 187,600 | 71億1720万 | -6.46% | 138.95 | 6.19 |
12/07 | 247 | 249 | 244 | 248 | +0.4% | 76,700 | 71億7506万 | -6.06% | 140.08 | 6.24 |
12/06 | 253 | 253 | 247 | 247 | -2.76% | 104,600 | 71億4613万 | -6.79% | 139.52 | 6.21 |
12/05 | 254 | 257 | 253 | 254 | -0.39% | 84,100 | 73億4865万 | -4.51% | 143.47 | 6.39 |
12/04 | 261 | 262 | 255 | 255 | -1.92% | 112,500 | 73億7758万 | -4.14% | 144.04 | 6.42 |
12/03 | 263 | 263 | 260 | 260 | -0.76% | 64,900 | 75億2224万 | -2.26% | 146.86 | 6.54 |
11/30 | 266 | 266 | 261 | 262 | -1.87% | 58,100 | 75億8010万 | -1.5% | 147.99 | 6.59 |
11/29 | 274 | 274 | 267 | 267 | -1.48% | 44,300 | 77億2476万 | +0.38% | 150.82 | 6.72 |
11/28 | 264 | 271 | 262 | 271 | +2.26% | 95,900 | 78億4049万 | +1.88% | 153.08 | 6.82 |
11/27 | 267 | 267 | 263 | 265 | 0% | 42,000 | 76億6690万 | 0% | 149.69 | 6.67 |
11/26 | 258 | 266 | 257 | 265 | +2.71% | 95,700 | 76億6690万 | -0.38% | 149.69 | 6.67 |
11/22 | 250 | 258 | 249 | 258 | +3.2% | 124,500 | 74億6438万 | -3.01% | 145.73 | 6.49 |
11/21 | 257 | 259 | 250 | 250 | -3.47% | 151,900 | 72億3292万 | -6.37% | 141.21 | 6.29 |
11/20 | 264 | 265 | 257 | 259 | -3.36% | 104,800 | 74億9331万 | -3.36% | 146.3 | 6.52 |
11/19 | 263 | 268 | 262 | 268 | +0.75% | 92,700 | 77億5369万 | -0.37% | 151.38 | 6.74 |
11/16 | 262 | 266 | 258 | 266 | +2.31% | 148,500 | 76億9583万 | -1.12% | 150.25 | 6.69 |
11/15 | 262 | 262 | 258 | 260 | +1.17% | 62,600 | 75億2224万 | -3.35% | 146.86 | 6.54 |
11/14 | 257 | 261 | 257 | 257 | +0.78% | 138,000 | 74億3545万 | -4.81% | 145.17 | 6.47 |
11/13 | 255 | 258 | 252 | 255 | -2.67% | 173,100 | 73億7758万 | -5.56% | 144.04 | 6.42 |
11/12 | 262 | 265 | 260 | 262 | -2.24% | 155,400 | 75億8010万 | -3.32% | 147.99 | 6.59 |
11/09 | 273 | 274 | 267 | 268 | -3.25% | 95,600 | 77億5369万 | -1.47% | 151.38 | 6.74 |
11/08 | 281 | 282 | 271 | 277 | -1.07% | 194,900 | 80億1408万 | +1.47% | 156.47 | 6.97 |
11/07 | 280 | 282 | 275 | 280 | 0% | 93,200 | 81億87万 | +2.19% | 158.16 | 7.04 |
11/06 | 284 | 284 | 279 | 280 | -1.75% | 98,900 | 81億87万 | +1.82% | 158.16 | 7.04 |
11/05 | 275 | 285 | 274 | 285 | +3.64% | 162,600 | 82億4553万 | +2.89% | 160.98 | 7.17 |
11/02 | 272 | 278 | 271 | 275 | +0.73% | 118,000 | 79億5622万 | -1.79% | 155.34 | 6.92 |
11/01 | 268 | 287 | 268 | 273 | +1.49% | 389,600 | 78億9835万 | -3.53% | 154.21 | 6.87 |
10/31 | 259 | 270 | 259 | 269 | +3.86% | 143,200 | 77億8263万 | -6.27% | 151.95 | 6.77 |
10/30 | 253 | 259 | 252 | 259 | +2.78% | 196,700 | 74億9331万 | -11% | 146.3 | 6.52 |
10/29 | 261 | 262 | 252 | 252 | -3.45% | 186,900 | 72億9079万 | -14.58% | 142.34 | 6.34 |
10/26 | 266 | 268 | 261 | 261 | -0.38% | 134,600 | 75億5117万 | -12.71% | 147.43 | 6.57 |
10/25 | 262 | 264 | 260 | 262 | -1.5% | 160,100 | 75億8010万 | -13.53% | 147.99 | 6.59 |
10/24 | 266 | 267 | 263 | 266 | +0.38% | 114,100 | 76億9583万 | -13.07% | 150.25 | 6.69 |
10/23 | 271 | 271 | 265 | 265 | -2.57% | 90,000 | 76億6690万 | -14.52% | 149.69 | 6.67 |
10/22 | 270 | 272 | 267 | 272 | +0.37% | 65,800 | 78億6942万 | -13.1% | 153.64 | 6.84 |
10/19 | 276 | 277 | 269 | 271 | -2.87% | 186,100 | 78億4049万 | -14.24% | 153.08 | 6.82 |
10/18 | 277 | 284 | 277 | 279 | -1.06% | 163,700 | 80億7194万 | -12.81% | 157.6 | 7.02 |
10/17 | 276 | 287 | 276 | 282 | +2.55% | 208,100 | 81億5874万 | -12.69% | 159.29 | 7.1 |
10/16 | 272 | 280 | 271 | 275 | +0.36% | 200,100 | 79億5622万 | -15.9% | 155.34 | 6.92 |
10/15 | 273 | 277 | 268 | 274 | -1.08% | 451,900 | 79億2728万 | -16.97% | 154.77 | 6.89 |
10/12 | 266 | 277 | 265 | 277 | +4.53% | 548,800 | 80億1408万 | -16.82% | 156.47 | 6.97 |
10/11 | 262 | 270 | 260 | 265 | -4.33% | 478,800 | 76億6690万 | -21.36% | 149.69 | 6.67 |
10/10 | 281 | 283 | 271 | 277 | +1.47% | 472,900 | 80億1408万 | -18.53% | 156.47 | 6.97 |
10/09 | 294 | 294 | 271 | 273 | -3.19% | 602,400 | 78億9835万 | -20.64% | 154.21 | 6.87 |
10/05 | 295 | 296 | 279 | 282 | -4.73% | 785,600 | 81億5874万 | -18.73% | 159.29 | 7.1 |
10/04 | 310 | 314 | 294 | 296 | -2.95% | 655,500 | 85億6378万 | -15.43% | 167.2 | 7.45 |
10/03 | 310 | 313 | 303 | 305 | -0.65% | 832,200 | 88億2417万 | -13.35% | 172.28 | 7.67 |
10/02 | 322 | 326 | 303 | 307 | -6.69% | 790,400 | 88億8203万 | -13.03% | 173.41 | 7.72 |