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 | 296 | 303 | 295 | 298 | +0.68% | 23,100 | 62億8069万 | -5.1% | 35.05 | 0.41 |
03/28 | 298 | 298 | 294 | 296 | -1.66% | 30,500 | 62億3854万 | -5.73% | 34.82 | 0.4 |
03/27 | 307 | 308 | 298 | 301 | -2.9% | 91,900 | 63億4392万 | -4.44% | 35.4 | 0.41 |
03/26 | 307 | 312 | 303 | 310 | +2.65% | 117,200 | 65億3360万 | -1.59% | 36.46 | 0.42 |
03/25 | 301 | 303 | 300 | 302 | -1.95% | 37,700 | 63億6499万 | -4.13% | 35.52 | 0.41 |
03/22 | 302 | 308 | 297 | 308 | +1.99% | 47,300 | 64億9145万 | -2.22% | 36.23 | 0.42 |
03/20 | 298 | 303 | 296 | 302 | +1.34% | 38,600 | 63億6499万 | -4.13% | 35.52 | 0.41 |
03/19 | 306 | 306 | 298 | 298 | -2.3% | 29,400 | 62億8069万 | -5.1% | 35.05 | 0.41 |
03/18 | 301 | 307 | 300 | 305 | +1.33% | 34,200 | 64億2822万 | -2.87% | 35.87 | 0.42 |
03/15 | 308 | 311 | 301 | 301 | -2.27% | 55,900 | 63億4392万 | -4.14% | 35.4 | 0.41 |
03/14 | 314 | 319 | 306 | 308 | -0.65% | 37,900 | 64億9145万 | -1.91% | 36.23 | 0.42 |
03/13 | 310 | 316 | 302 | 310 | 0% | 28,500 | 65億3360万 | -1.27% | 36.46 | 0.42 |
03/12 | 302 | 312 | 302 | 310 | +3.33% | 38,700 | 65億3360万 | -0.96% | 36.46 | 0.42 |
03/11 | 304 | 305 | 296 | 300 | -1.32% | 51,200 | 63億2284万 | -4.15% | 35.29 | 0.41 |
03/08 | 310 | 317 | 303 | 304 | -4.4% | 55,500 | 64億715万 | -2.88% | 35.76 | 0.41 |
03/07 | 328 | 330 | 315 | 318 | -3.05% | 43,900 | 67億221万 | +1.92% | 37.4 | 0.43 |
03/06 | 334 | 337 | 328 | 328 | -2.38% | 33,500 | 69億1297万 | +5.47% | 38.58 | 0.45 |
03/05 | 331 | 337 | 327 | 336 | 0% | 38,100 | 70億8158万 | +8.39% | 39.52 | 0.46 |
03/04 | 339 | 346 | 332 | 336 | -1.18% | 69,500 | 70億8158万 | +9.09% | 39.52 | 0.46 |
03/01 | 322 | 340 | 321 | 340 | +6.92% | 58,600 | 71億6589万 | +10.75% | 39.99 | 0.46 |
02/28 | 324 | 324 | 316 | 318 | -1.85% | 42,900 | 67億221万 | +4.26% | 37.4 | 0.43 |
02/27 | 330 | 330 | 318 | 324 | -1.82% | 54,300 | 68億2867万 | +6.58% | 38.11 | 0.44 |
02/26 | 340 | 345 | 330 | 330 | -2.37% | 69,400 | 69億5513万 | +8.91% | 38.82 | 0.45 |
02/25 | 319 | 348 | 319 | 338 | +6.29% | 139,500 | 71億2374万 | +12.29% | 39.76 | 0.46 |
02/22 | 317 | 318 | 313 | 318 | +0.32% | 21,800 | 67億221万 | +6% | 37.4 | 0.43 |
02/21 | 314 | 317 | 312 | 317 | +1.6% | 20,800 | 66億8114万 | +6.02% | 37.29 | 0.43 |
02/20 | 311 | 316 | 310 | 312 | +0.65% | 28,100 | 65億7576万 | +4.7% | 36.7 | 0.43 |
02/19 | 306 | 310 | 305 | 310 | +1.31% | 29,400 | 65億3360万 | +4.38% | 36.46 | 0.42 |
02/18 | 303 | 307 | 301 | 306 | +1.66% | 44,300 | 64億4930万 | +3.38% | 35.99 | 0.42 |
02/15 | 298 | 301 | 296 | 301 | +1.01% | 30,000 | 63億4392万 | +1.69% | 35.4 | 0.41 |
02/14 | 294 | 298 | 294 | 298 | +1.36% | 22,400 | 62億8069万 | +0.68% | 35.05 | 0.41 |
02/13 | 292 | 297 | 291 | 294 | -1.01% | 33,300 | 61億9638万 | -0.68% | 34.58 | 0.4 |
02/12 | 289 | 300 | 289 | 297 | +1.02% | 35,900 | 62億5961万 | +0.34% | 34.93 | 0.41 |
02/08 | 301 | 301 | 293 | 294 | -2.33% | 21,900 | 61億9638万 | -0.68% | 34.58 | 0.4 |
02/07 | 301 | 301 | 297 | 301 | -0.33% | 11,000 | 63億4392万 | +2.03% | 35.4 | 0.41 |
02/06 | 304 | 304 | 300 | 302 | -0.33% | 11,700 | 63億6499万 | +2.72% | 35.52 | 0.41 |
02/05 | 302 | 303 | 299 | 303 | +1.34% | 25,300 | 63億8607万 | +4.12% | 35.64 | 0.41 |
02/04 | 298 | 299 | 296 | 299 | +1.7% | 15,600 | 63億177万 | +3.46% | 35.17 | 0.41 |
02/01 | 291 | 298 | 291 | 294 | +1.03% | 23,200 | 61億9638万 | +2.44% | 34.58 | 0.4 |
01/31 | 294 | 294 | 290 | 291 | +0.34% | 22,700 | 61億3316万 | +1.75% | 34.23 | 0.4 |
01/30 | 295 | 296 | 290 | 290 | -1.69% | 23,300 | 61億1208万 | +1.4% | 34.11 | 0.4 |
01/29 | 296 | 296 | 294 | 295 | -0.34% | 14,800 | 62億1746万 | +3.15% | 34.7 | 0.4 |
01/28 | 300 | 300 | 296 | 296 | -0.34% | 9,900 | 62億3854万 | +3.14% | 34.82 | 0.4 |
01/25 | 295 | 298 | 295 | 297 | +0.34% | 19,400 | 62億5961万 | +3.48% | 34.93 | 0.41 |
01/24 | 296 | 296 | 295 | 296 | +0.34% | 7,000 | 62億3854万 | +2.78% | 34.82 | 0.4 |
01/23 | 291 | 297 | 289 | 295 | +0.34% | 15,400 | 62億1746万 | +2.08% | 34.7 | 0.4 |
01/22 | 298 | 298 | 294 | 294 | -1.34% | 13,000 | 61億9638万 | +1.73% | 34.58 | 0.4 |
01/21 | 297 | 299 | 295 | 298 | +0.34% | 24,000 | 62億8069万 | +2.76% | 35.05 | 0.41 |
01/18 | 290 | 299 | 290 | 297 | +2.06% | 28,400 | 62億5961万 | +2.06% | 34.93 | 0.41 |
01/17 | 290 | 294 | 290 | 291 | 0% | 21,600 | 61億3316万 | -0.34% | 34.23 | 0.4 |
01/16 | 293 | 293 | 291 | 291 | -0.68% | 18,400 | 61億3316万 | -0.68% | 34.23 | 0.4 |
01/15 | 296 | 297 | 293 | 293 | -1.01% | 43,500 | 61億7531万 | -0.68% | 34.46 | 0.4 |
01/11 | 296 | 298 | 293 | 296 | -0.67% | 19,500 | 62億3854万 | -0.34% | 34.82 | 0.4 |
01/10 | 296 | 300 | 292 | 298 | -0.33% | 39,800 | 62億8069万 | 0% | 35.05 | 0.41 |
01/09 | 301 | 304 | 299 | 299 | -1.32% | 22,000 | 63億177万 | -0.33% | 35.17 | 0.41 |
01/08 | 299 | 307 | 296 | 303 | +2.71% | 30,100 | 63億8607万 | +0.66% | 35.64 | 0.41 |
01/07 | 295 | 309 | 292 | 295 | 0% | 89,800 | 62億1746万 | -2.32% | 34.7 | 0.4 |
01/04 | 269 | 296 | 269 | 295 | +9.67% | 172,800 | 62億1746万 | -2.64% | 34.7 | 0.4 |
2018 |
12/28 | 264 | 275 | 264 | 269 | +1.13% | 39,400 | 56億6948万 | -11.51% | 31.64 | 0.37 |
12/27 | 260 | 268 | 257 | 266 | +9.92% | 44,900 | 56億625万 | -13.07% | 31.29 | 0.36 |
12/26 | 242 | 253 | 238 | 242 | +3.42% | 60,800 | 51億42万 | -21.43% | 28.46 | 0.33 |
12/25 | 250 | 252 | 232 | 234 | -8.95% | 72,800 | 49億3182万 | -25% | 27.52 | 0.32 |
12/21 | 270 | 270 | 250 | 257 | -5.17% | 55,800 | 54億1657万 | -18.41% | 30.23 | 0.35 |
12/20 | 291 | 292 | 270 | 271 | -7.51% | 77,200 | 57億1163万 | -14.78% | 31.88 | 0.37 |
12/19 | 293 | 295 | 286 | 293 | 0% | 29,700 | 61億7531万 | -8.44% | 34.46 | 0.4 |
12/18 | 306 | 306 | 293 | 293 | -4.56% | 64,200 | 61億7531万 | -9.01% | 34.46 | 0.4 |
12/17 | 313 | 314 | 307 | 307 | -1.92% | 31,000 | 64億7037万 | -5.25% | 36.11 | 0.42 |
12/14 | 314 | 316 | 309 | 313 | -0.32% | 42,100 | 65億9683万 | -3.4% | 36.82 | 0.43 |
12/13 | 311 | 316 | 311 | 314 | +0.96% | 20,100 | 66億1791万 | -3.38% | 36.93 | 0.43 |
12/12 | 311 | 313 | 310 | 311 | +0.32% | 15,600 | 65億5468万 | -4.31% | 36.58 | 0.42 |
12/11 | 312 | 313 | 309 | 310 | -0.64% | 26,300 | 65億3360万 | -4.62% | 36.46 | 0.42 |
12/10 | 320 | 320 | 312 | 312 | -3.11% | 30,000 | 65億7576万 | -4.29% | 36.7 | 0.43 |
12/07 | 322 | 323 | 319 | 322 | 0% | 22,500 | 67億8652万 | -1.23% | 37.87 | 0.44 |
12/06 | 327 | 327 | 321 | 322 | -2.13% | 25,700 | 67億8652万 | -1.23% | 37.87 | 0.44 |
12/05 | 330 | 331 | 328 | 329 | -0.9% | 19,100 | 69億3405万 | +0.92% | 38.7 | 0.45 |
12/04 | 339 | 339 | 332 | 332 | -1.48% | 22,000 | 69億9728万 | +1.84% | 39.05 | 0.45 |
12/03 | 334 | 339 | 334 | 337 | +0.9% | 36,500 | 71億266万 | +3.69% | 39.64 | 0.46 |
11/30 | 330 | 334 | 329 | 334 | +1.52% | 33,100 | 70億3943万 | +3.41% | 39.29 | 0.46 |
11/29 | 329 | 334 | 328 | 329 | +0.61% | 25,300 | 69億3405万 | +2.17% | 38.7 | 0.45 |
11/28 | 328 | 331 | 324 | 327 | +0.31% | 31,300 | 68億9190万 | +1.55% | 38.46 | 0.45 |
11/27 | 324 | 331 | 324 | 326 | +0.93% | 36,000 | 68億7082万 | +1.24% | 38.34 | 0.44 |
11/26 | 321 | 325 | 321 | 323 | +0.62% | 18,500 | 68億759万 | 0% | 37.99 | 0.44 |
11/22 | 316 | 323 | 316 | 321 | +0.31% | 16,500 | 67億6544万 | -0.62% | 37.76 | 0.44 |
11/21 | 317 | 321 | 315 | 320 | -0.31% | 14,500 | 67億4436万 | -1.23% | 37.64 | 0.44 |
11/20 | 330 | 330 | 321 | 321 | -3.02% | 24,600 | 67億6544万 | -1.23% | 37.76 | 0.44 |
11/19 | 323 | 334 | 321 | 331 | +2.16% | 17,800 | 69億7620万 | +1.85% | 38.93 | 0.45 |
11/16 | 333 | 335 | 323 | 324 | -2.7% | 16,900 | 68億2867万 | -0.61% | 38.11 | 0.44 |
11/15 | 328 | 333 | 328 | 333 | +1.52% | 25,600 | 70億1835万 | +2.15% | 39.17 | 0.45 |
11/14 | 338 | 344 | 328 | 328 | -2.96% | 47,600 | 69億1297万 | +0.61% | 38.58 | 0.45 |
11/13 | 323 | 339 | 321 | 338 | +4.32% | 89,800 | 71億2374万 | +3.36% | 39.76 | 0.46 |
11/12 | 329 | 332 | 322 | 324 | 0% | 35,800 | 68億2867万 | -0.92% | 38.11 | 0.44 |
11/09 | 320 | 325 | 320 | 324 | +0.31% | 20,600 | 68億2867万 | -1.52% | 38.11 | 0.44 |
11/08 | 317 | 330 | 317 | 323 | +1.89% | 50,000 | 68億759万 | -2.12% | 37.99 | 0.44 |
11/07 | 321 | 324 | 315 | 317 | -1.86% | 63,400 | 66億8114万 | -4.52% | 37.29 | 0.43 |
11/06 | 327 | 330 | 323 | 323 | 0% | 14,800 | 68億759万 | -3.29% | 37.99 | 0.44 |
11/05 | 319 | 326 | 318 | 323 | -1.22% | 33,300 | 68億759万 | -3.87% | 37.99 | 0.44 |
11/02 | 317 | 330 | 317 | 327 | +2.19% | 43,300 | 68億9190万 | -3.25% | 38.46 | 0.45 |
11/01 | 318 | 324 | 316 | 320 | -1.23% | 42,100 | 67億4436万 | -5.6% | 37.64 | 0.44 |
10/31 | 320 | 325 | 315 | 324 | +1.57% | 34,500 | 68億2867万 | -5.26% | 38.11 | 0.44 |
10/30 | 301 | 319 | 301 | 319 | +4.93% | 61,000 | 67億2329万 | -7.27% | 37.52 | 0.44 |