PBR
2018/11/27~2019/04/25
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 |
04/25 | 195 | 198 | 195 | 197 | 0% | 27,200 | 56億9954万 | -1.5% | 210.19 | 4.29 |
04/24 | 196 | 198 | 196 | 197 | 0% | 45,800 | 56億9954万 | -1.5% | 210.19 | 4.29 |
04/23 | 196 | 197 | 195 | 197 | +0.51% | 28,200 | 56億9954万 | -1.5% | 210.19 | 4.29 |
04/22 | 203 | 203 | 195 | 196 | -3.45% | 112,800 | 56億7061万 | -1.51% | 209.12 | 4.27 |
04/19 | 207 | 209 | 203 | 203 | -1.93% | 94,200 | 58億7313万 | +2.01% | 216.59 | 4.42 |
04/18 | 207 | 208 | 206 | 207 | +0.49% | 15,000 | 59億8886万 | +4.02% | 220.86 | 4.51 |
04/17 | 207 | 209 | 201 | 206 | -0.96% | 110,800 | 59億5993万 | +3.52% | 219.79 | 4.49 |
04/16 | 209 | 210 | 208 | 208 | -0.95% | 42,700 | 60億1779万 | +4.52% | 221.93 | 4.53 |
04/15 | 206 | 213 | 206 | 210 | +1.94% | 107,500 | 60億7565万 | +6.06% | 224.06 | 4.57 |
04/12 | 200 | 217 | 200 | 206 | +3.52% | 303,800 | 59億5993万 | +4.04% | 219.79 | 4.49 |
04/11 | 200 | 202 | 199 | 199 | -1% | 22,500 | 57億5741万 | +0.51% | 212.32 | 4.33 |
04/10 | 200 | 204 | 199 | 201 | 0% | 54,000 | 58億1527万 | +1.52% | 214.46 | 4.38 |
04/09 | 202 | 202 | 195 | 201 | -0.99% | 102,400 | 58億1527万 | +1.01% | 214.46 | 4.38 |
04/08 | 208 | 208 | 203 | 203 | -0.98% | 82,800 | 58億7313万 | +2.01% | 216.59 | 4.42 |
04/05 | 199 | 206 | 198 | 205 | +3.02% | 113,200 | 59億3100万 | +3.02% | 218.73 | 4.46 |
04/04 | 196 | 205 | 196 | 199 | +1.02% | 171,300 | 57億5741万 | 0% | 212.32 | 4.33 |
04/03 | 194 | 197 | 194 | 197 | +1.03% | 35,000 | 56億9954万 | -1.01% | 210.19 | 4.29 |
04/02 | 199 | 200 | 195 | 195 | -1.02% | 66,200 | 56億4168万 | -2.01% | 208.06 | 4.25 |
04/01 | 194 | 198 | 194 | 197 | +1.55% | 61,800 | 56億9954万 | -1.5% | 210.19 | 4.29 |
03/29 | 196 | 196 | 192 | 194 | -1.52% | 47,400 | 56億1275万 | -3% | 109.58 | 4.88 |
03/28 | 198 | 198 | 196 | 197 | 0% | 52,400 | 56億9954万 | -1.5% | 111.28 | 4.96 |
03/27 | 190 | 198 | 190 | 197 | +2.07% | 100,000 | 56億9954万 | -1.5% | 111.28 | 4.96 |
03/26 | 191 | 193 | 190 | 193 | +1.05% | 69,000 | 55億8382万 | -3.5% | 109.02 | 4.86 |
03/25 | 192 | 193 | 190 | 191 | -2.55% | 60,700 | 55億2595万 | -4.98% | 107.89 | 4.81 |
03/22 | 196 | 197 | 195 | 196 | -0.51% | 35,300 | 56億7061万 | -2.49% | 110.71 | 4.93 |
03/20 | 195 | 200 | 195 | 197 | +1.03% | 61,800 | 56億9954万 | -1.99% | 111.28 | 4.96 |
03/19 | 192 | 195 | 192 | 195 | +1.56% | 52,100 | 56億4168万 | -2.99% | 110.15 | 4.91 |
03/18 | 196 | 197 | 191 | 192 | -1.54% | 61,800 | 55億5488万 | -4.48% | 108.45 | 4.83 |
03/15 | 199 | 199 | 195 | 195 | -1.52% | 66,900 | 56億4168万 | -3.47% | 110.15 | 4.91 |
03/14 | 198 | 200 | 197 | 198 | 0% | 44,600 | 57億2847万 | -1.98% | 111.84 | 4.98 |
03/13 | 202 | 202 | 198 | 198 | -1.98% | 48,600 | 57億2847万 | -2.46% | 111.84 | 4.98 |
03/12 | 198 | 203 | 198 | 202 | +3.06% | 67,700 | 58億4420万 | -0.49% | 114.1 | 5.08 |
03/11 | 196 | 197 | 192 | 196 | 0% | 81,600 | 56億7061万 | -3.92% | 110.71 | 4.93 |
03/08 | 203 | 203 | 196 | 196 | -4.39% | 122,100 | 56億7061万 | -3.92% | 110.71 | 4.93 |
03/07 | 212 | 213 | 205 | 205 | -3.3% | 71,100 | 59億3100万 | 0% | 115.8 | 5.16 |
03/06 | 213 | 216 | 211 | 212 | -0.47% | 62,000 | 61億3352万 | +3.41% | 119.75 | 5.33 |
03/05 | 215 | 216 | 212 | 213 | -1.84% | 91,200 | 61億6245万 | +3.9% | 120.31 | 5.36 |
03/04 | 204 | 217 | 203 | 217 | +6.37% | 221,200 | 62億7818万 | +5.34% | 122.57 | 5.46 |
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 |