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 | 246 | 248 | 243 | 244 | -0.81% | 20,500 | 63億8792万 | -1.21% | 11.57 | 0.43 |
03/28 | 246 | 250 | 242 | 246 | -0.4% | 42,600 | 64億4028万 | -0.4% | 11.66 | 0.43 |
03/27 | 245 | 249 | 245 | 247 | -1.98% | 27,300 | 64億6646万 | 0% | 11.71 | 0.43 |
03/26 | 243 | 252 | 243 | 252 | +4.13% | 48,000 | 65億9736万 | +2.02% | 11.95 | 0.44 |
03/25 | 247 | 247 | 240 | 242 | -2.02% | 41,100 | 63億3556万 | -2.02% | 11.47 | 0.42 |
03/22 | 244 | 249 | 242 | 247 | +1.23% | 33,800 | 64億6646万 | 0% | 11.71 | 0.43 |
03/20 | 242 | 245 | 242 | 244 | +0.83% | 25,900 | 63億8792万 | -1.21% | 11.57 | 0.43 |
03/19 | 250 | 250 | 242 | 242 | -2.81% | 27,000 | 63億3556万 | -2.02% | 11.47 | 0.42 |
03/18 | 241 | 249 | 241 | 249 | +3.32% | 35,800 | 65億1882万 | +0.81% | 11.8 | 0.44 |
03/15 | 242 | 246 | 240 | 241 | -0.82% | 21,900 | 63億938万 | -2.43% | 11.42 | 0.42 |
03/14 | 243 | 246 | 242 | 243 | 0% | 9,900 | 63億6174万 | -1.62% | 11.52 | 0.42 |
03/13 | 242 | 245 | 241 | 243 | 0% | 10,000 | 63億6174万 | -1.62% | 11.52 | 0.42 |
03/12 | 241 | 244 | 240 | 243 | +2.1% | 24,200 | 63億6174万 | -1.62% | 11.52 | 0.42 |
03/11 | 240 | 240 | 236 | 238 | +0.85% | 17,700 | 62億3084万 | -3.64% | 11.28 | 0.42 |
03/08 | 244 | 244 | 233 | 236 | -5.22% | 68,200 | 61億7848万 | -4.45% | 11.19 | 0.41 |
03/07 | 253 | 254 | 245 | 249 | -1.58% | 33,100 | 65億1882万 | +1.22% | 11.8 | 0.44 |
03/06 | 253 | 254 | 251 | 253 | +0.4% | 16,400 | 66億2354万 | +2.85% | 11.99 | 0.44 |
03/05 | 252 | 254 | 251 | 252 | -1.18% | 31,600 | 65億9736万 | +2.86% | 11.95 | 0.44 |
03/04 | 255 | 255 | 251 | 255 | +2% | 26,200 | 66億7590万 | +4.51% | 12.09 | 0.45 |
03/01 | 251 | 254 | 249 | 250 | -0.79% | 16,600 | 65億4500万 | +2.46% | 11.85 | 0.44 |
02/28 | 252 | 254 | 251 | 252 | 0% | 16,000 | 65億9736万 | +3.7% | 11.95 | 0.44 |
02/27 | 251 | 253 | 250 | 252 | 0% | 23,400 | 65億9736万 | +4.13% | 11.95 | 0.44 |
02/26 | 254 | 254 | 249 | 252 | 0% | 21,300 | 65億9736万 | +4.56% | 11.95 | 0.44 |
02/25 | 253 | 253 | 249 | 252 | +2.44% | 27,600 | 65億9736万 | +4.56% | 11.95 | 0.44 |
02/22 | 248 | 249 | 246 | 246 | -0.81% | 13,200 | 64億4028万 | +2.5% | 11.66 | 0.43 |
02/21 | 250 | 253 | 247 | 248 | -0.8% | 14,300 | 64億9264万 | +3.77% | 11.76 | 0.43 |
02/20 | 247 | 251 | 246 | 250 | +1.21% | 18,600 | 65億4500万 | +4.6% | 11.85 | 0.44 |
02/19 | 248 | 248 | 245 | 247 | 0% | 13,000 | 64億6646万 | +3.78% | 11.71 | 0.43 |
02/18 | 250 | 251 | 244 | 247 | +1.23% | 27,100 | 64億6646万 | +4.22% | 11.71 | 0.43 |
02/15 | 245 | 246 | 243 | 244 | -1.21% | 11,900 | 63億8792万 | +2.95% | 11.57 | 0.43 |
02/14 | 249 | 252 | 245 | 247 | -1.2% | 20,300 | 64億6646万 | +4.66% | 11.71 | 0.43 |
02/13 | 250 | 251 | 247 | 250 | +1.21% | 34,300 | 65億4500万 | +5.93% | 11.85 | 0.44 |
02/12 | 254 | 256 | 243 | 247 | +2.92% | 81,300 | 64億6646万 | +5.11% | 11.71 | 0.43 |
02/08 | 239 | 243 | 237 | 240 | -0.41% | 24,100 | 62億8320万 | +2.56% | 11.38 | 0.42 |
02/07 | 244 | 244 | 237 | 241 | -0.41% | 24,100 | 63億938万 | +3.43% | 11.42 | 0.42 |
02/06 | 249 | 252 | 242 | 242 | -2.02% | 25,900 | 63億3556万 | +3.86% | 11.47 | 0.42 |
02/05 | 237 | 248 | 237 | 247 | +4.22% | 49,500 | 64億6646万 | +6.93% | 11.71 | 0.43 |
02/04 | 233 | 237 | 233 | 237 | +3.04% | 25,300 | 62億466万 | +3.49% | 11.23 | 0.41 |
02/01 | 232 | 233 | 230 | 230 | -0.86% | 26,400 | 60億2140万 | +0.88% | 10.9 | 0.4 |
01/31 | 235 | 237 | 231 | 232 | -0.85% | 27,500 | 60億7376万 | +1.75% | 11 | 0.41 |
01/30 | 235 | 237 | 233 | 234 | +0.43% | 25,500 | 61億2612万 | +2.63% | 11.09 | 0.41 |
01/29 | 233 | 234 | 231 | 233 | -0.85% | 26,800 | 60億9994万 | +2.19% | 11.05 | 0.41 |
01/28 | 238 | 238 | 234 | 235 | -0.84% | 53,900 | 61億5230万 | +2.62% | 11.14 | 0.41 |
01/25 | 235 | 237 | 233 | 237 | +1.72% | 47,200 | 62億466万 | +3.04% | 11.23 | 0.41 |
01/24 | 232 | 234 | 231 | 233 | +0.43% | 20,700 | 60億9994万 | +1.3% | 11.05 | 0.41 |
01/23 | 233 | 235 | 231 | 232 | -0.85% | 19,800 | 60億7376万 | +0.43% | 11 | 0.41 |
01/22 | 235 | 235 | 232 | 234 | 0% | 24,000 | 61億2612万 | +0.86% | 11.09 | 0.41 |
01/21 | 234 | 237 | 233 | 234 | +1.3% | 27,000 | 61億2612万 | +0.43% | 11.09 | 0.41 |
01/18 | 234 | 235 | 230 | 231 | -1.28% | 28,900 | 60億4758万 | -1.7% | 10.95 | 0.4 |
01/17 | 237 | 237 | 230 | 234 | +0.43% | 50,900 | 61億2612万 | -0.85% | 11.09 | 0.41 |
01/16 | 234 | 237 | 231 | 233 | -0.85% | 35,200 | 60億9994万 | -2.1% | 11.05 | 0.41 |
01/15 | 230 | 235 | 226 | 235 | +3.07% | 35,900 | 61億5230万 | -1.67% | 11.14 | 0.41 |
01/11 | 225 | 234 | 217 | 228 | +0.44% | 62,300 | 59億6904万 | -5.79% | 10.81 | 0.4 |
01/10 | 228 | 231 | 226 | 227 | -1.3% | 39,200 | 59億4286万 | -6.97% | 10.76 | 0.4 |
01/09 | 236 | 236 | 228 | 230 | -1.71% | 48,700 | 60億2140万 | -6.5% | 10.9 | 0.4 |
01/08 | 230 | 236 | 230 | 234 | +1.74% | 25,900 | 61億2612万 | -5.65% | 11.09 | 0.41 |
01/07 | 226 | 230 | 224 | 230 | +5.5% | 43,400 | 60億2140万 | -8.37% | 10.9 | 0.4 |
01/04 | 222 | 229 | 215 | 218 | -6.03% | 71,500 | 57億724万 | -13.49% | 10.33 | 0.38 |
2018 |
12/28 | 223 | 234 | 223 | 232 | +3.11% | 42,000 | 60億7376万 | -9.02% | 11 | 0.41 |
12/27 | 215 | 229 | 214 | 225 | +8.7% | 94,500 | 58億9050万 | -12.45% | 10.67 | 0.39 |
12/26 | 208 | 210 | 203 | 207 | +3.5% | 71,900 | 54億1926万 | -20.08% | 9.81 | 0.36 |
12/25 | 215 | 216 | 199 | 200 | -6.54% | 100,400 | 52億3600万 | -23.66% | 9.48 | 0.35 |
12/21 | 216 | 220 | 203 | 214 | -4.04% | 103,500 | 56億252万 | -18.94% | 10.14 | 0.37 |
12/20 | 232 | 235 | 221 | 223 | -5.11% | 86,600 | 58億3814万 | -16.17% | 10.57 | 0.39 |
12/19 | 235 | 241 | 232 | 235 | 0% | 132,600 | 61億5230万 | -12.31% | 11.14 | 0.41 |
12/18 | 244 | 246 | 234 | 235 | -7.84% | 55,600 | 61億5230万 | -12.64% | 11.14 | 0.41 |
12/17 | 245 | 256 | 244 | 255 | +3.24% | 42,000 | 66億7590万 | -5.9% | 12.09 | 0.45 |
12/14 | 252 | 253 | 247 | 247 | -2.76% | 52,600 | 64億6646万 | -9.19% | 11.71 | 0.43 |
12/13 | 253 | 257 | 251 | 254 | +0.4% | 44,800 | 66億4972万 | -6.96% | 12.04 | 0.44 |
12/12 | 253 | 255 | 252 | 253 | +1.61% | 35,000 | 66億2354万 | -7.33% | 11.99 | 0.44 |
12/11 | 260 | 260 | 247 | 249 | -3.49% | 52,200 | 65億1882万 | -9.12% | 11.8 | 0.44 |
12/10 | 268 | 269 | 258 | 258 | -6.52% | 73,600 | 67億5444万 | -6.18% | 12.23 | 0.45 |
12/07 | 276 | 288 | 270 | 276 | +2.99% | 65,400 | 72億2568万 | 0% | 13.08 | 0.48 |
12/06 | 277 | 277 | 268 | 268 | -2.9% | 42,500 | 70億1624万 | -2.55% | 12.7 | 0.47 |
12/05 | 272 | 277 | 270 | 276 | -0.36% | 23,900 | 72億2568万 | +0.36% | 13.08 | 0.48 |
12/04 | 290 | 290 | 277 | 277 | -3.82% | 34,400 | 72億5186万 | +0.73% | 13.13 | 0.48 |
12/03 | 285 | 290 | 285 | 288 | +1.41% | 18,500 | 75億3984万 | +4.73% | 13.65 | 0.5 |
11/30 | 281 | 285 | 279 | 284 | +0.35% | 18,400 | 74億3512万 | +3.65% | 13.46 | 0.5 |
11/29 | 289 | 292 | 283 | 283 | -2.08% | 38,200 | 74億894万 | +3.66% | 13.42 | 0.49 |
11/28 | 290 | 292 | 285 | 289 | 0% | 61,900 | 75億6602万 | +5.86% | 13.7 | 0.51 |
11/27 | 281 | 290 | 281 | 289 | +4.71% | 75,300 | 75億6602万 | +6.25% | 13.7 | 0.51 |
11/26 | 283 | 283 | 276 | 276 | -2.47% | 22,200 | 72億2568万 | +1.47% | 13.08 | 0.48 |
11/22 | 281 | 284 | 276 | 283 | +1.8% | 70,900 | 74億894万 | +4.04% | 13.42 | 0.49 |
11/21 | 278 | 282 | 275 | 278 | -1.42% | 62,200 | 72億7804万 | +2.21% | 13.18 | 0.49 |
11/20 | 268 | 282 | 268 | 282 | +3.68% | 82,700 | 73億8276万 | +3.3% | 13.37 | 0.49 |
11/19 | 268 | 274 | 266 | 272 | +1.49% | 45,700 | 71億2096万 | -0.37% | 12.89 | 0.48 |
11/16 | 262 | 268 | 261 | 268 | +3.47% | 49,700 | 70億1624万 | -1.83% | 12.7 | 0.47 |
11/15 | 256 | 262 | 255 | 259 | -0.38% | 42,000 | 67億8062万 | -5.47% | 12.28 | 0.45 |
11/14 | 269 | 270 | 259 | 260 | -3.35% | 95,200 | 68億680万 | -5.45% | 12.32 | 0.45 |
11/13 | 274 | 274 | 269 | 269 | -3.24% | 36,200 | 70億4242万 | -2.54% | 12.75 | 0.47 |
11/12 | 279 | 285 | 277 | 278 | -0.36% | 56,900 | 72億7804万 | +0.36% | 13.18 | 0.49 |
11/09 | 272 | 280 | 271 | 279 | +2.95% | 49,500 | 73億422万 | +0.36% | 13.23 | 0.49 |
11/08 | 273 | 276 | 268 | 271 | -0.37% | 66,900 | 70億9478万 | -2.87% | 12.85 | 0.47 |
11/07 | 272 | 278 | 271 | 272 | 0% | 30,000 | 71億2096万 | -2.86% | 12.89 | 0.48 |
11/06 | 270 | 272 | 269 | 272 | +0.74% | 28,900 | 71億2096万 | -3.55% | 12.89 | 0.48 |
11/05 | 268 | 274 | 268 | 270 | -0.37% | 21,300 | 70億6860万 | -4.59% | 12.8 | 0.47 |
11/02 | 272 | 274 | 267 | 271 | +1.12% | 37,600 | 70億9478万 | -4.91% | 12.85 | 0.47 |
11/01 | 271 | 274 | 267 | 268 | -1.47% | 27,900 | 70億1624万 | -6.29% | 12.7 | 0.47 |
10/31 | 270 | 274 | 270 | 272 | -0.73% | 19,300 | 71億2096万 | -5.56% | 12.89 | 0.48 |
10/30 | 256 | 275 | 256 | 274 | +7.03% | 62,500 | 71億7332万 | -5.19% | 12.99 | 0.48 |