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 | 680 | 682 | 673 | 680 | +1.19% | 455,800 | 2194億662万 | -2.72% | 8.23 | 0.79 |
| 03/28 | 683 | 685 | 669 | 672 | -3.72% | 761,600 | 2168億2536万 | -4% | 8.14 | 0.78 |
| 03/27 | 711 | 711 | 688 | 698 | -4.51% | 930,800 | 2252億1444万 | -0.57% | 8.45 | 0.81 |
| 03/26 | 704 | 732 | 703 | 731 | +5.33% | 986,400 | 2358億6211万 | +4.13% | 8.85 | 0.85 |
| 03/25 | 710 | 710 | 689 | 694 | -2.94% | 486,500 | 2239億2381万 | -1% | 8.4 | 0.81 |
| 03/22 | 718 | 719 | 710 | 715 | +0.28% | 413,000 | 2306億9960万 | +2% | 8.66 | 0.83 |
| 03/20 | 708 | 713 | 705 | 713 | +0.56% | 451,700 | 2300億5429万 | +1.86% | 8.63 | 0.83 |
| 03/19 | 704 | 711 | 699 | 709 | +0.71% | 569,600 | 2287億6366万 | +1.43% | 8.59 | 0.83 |
| 03/18 | 702 | 705 | 695 | 704 | +1.59% | 377,900 | 2271億5038万 | +0.86% | 8.52 | 0.82 |
| 03/15 | 693 | 698 | 692 | 693 | +0.14% | 505,200 | 2236億115万 | -0.57% | 8.39 | 0.81 |
| 03/14 | 693 | 697 | 689 | 692 | +0.29% | 423,700 | 2232億7850万 | -0.72% | 8.38 | 0.81 |
| 03/13 | 698 | 704 | 688 | 690 | -1% | 656,800 | 2226億3318万 | -1.15% | 8.36 | 0.8 |
| 03/12 | 692 | 703 | 689 | 697 | +2.2% | 573,900 | 2248億9178万 | -0.43% | 8.44 | 0.81 |
| 03/11 | 680 | 683 | 672 | 682 | +0.59% | 485,200 | 2200億5193万 | -2.57% | 8.26 | 0.79 |
| 03/08 | 686 | 690 | 676 | 678 | -2.59% | 647,300 | 2187億6130万 | -3.28% | 8.21 | 0.79 |
| 03/07 | 698 | 703 | 692 | 696 | -1.69% | 582,000 | 2245億6913万 | -0.85% | 8.43 | 0.81 |
| 03/06 | 708 | 713 | 703 | 708 | +0.14% | 706,700 | 2284億4101万 | +1% | 8.57 | 0.82 |
| 03/05 | 710 | 713 | 704 | 707 | -1.39% | 691,700 | 2281億1835万 | +0.86% | 8.56 | 0.82 |
| 03/04 | 710 | 719 | 704 | 717 | +1.99% | 746,900 | 2313億4492万 | +2.43% | 8.68 | 0.83 |
| 03/01 | 703 | 708 | 699 | 703 | -0.57% | 451,000 | 2268億2772万 | +0.72% | 8.51 | 0.82 |
| 02/28 | 702 | 711 | 696 | 707 | +1.43% | 520,900 | 2281億1835万 | +1.43% | 8.56 | 0.82 |
| 02/27 | 698 | 705 | 695 | 697 | -0.85% | 911,600 | 2248億9178万 | +0.14% | 8.44 | 0.81 |
| 02/26 | 710 | 710 | 700 | 703 | -0.57% | 299,300 | 2268億2772万 | +1.01% | 8.51 | 0.82 |
| 02/25 | 700 | 707 | 696 | 707 | +2.46% | 428,800 | 2281億1835万 | +1.58% | 8.56 | 0.82 |
| 02/22 | 696 | 697 | 687 | 690 | -2.27% | 582,700 | 2226億3318万 | -0.86% | 8.36 | 0.8 |
| 02/21 | 710 | 712 | 702 | 706 | 0% | 368,700 | 2277億9569万 | +1.44% | 8.55 | 0.82 |
| 02/20 | 705 | 711 | 703 | 706 | +0.14% | 334,300 | 2277億9569万 | +1.58% | 8.55 | 0.82 |
| 02/19 | 707 | 709 | 703 | 705 | -0.42% | 314,200 | 2274億7304万 | +1.44% | 8.54 | 0.82 |
| 02/18 | 703 | 712 | 699 | 708 | +2.16% | 486,300 | 2284億4101万 | +2.02% | 8.57 | 0.82 |
| 02/15 | 690 | 694 | 685 | 693 | +0.58% | 585,900 | 2236億115万 | 0% | 8.39 | 0.81 |
| 02/14 | 686 | 699 | 686 | 689 | +0.15% | 687,000 | 2223億1053万 | -0.58% | 8.34 | 0.8 |
| 02/13 | 686 | 690 | 680 | 688 | +1.03% | 631,800 | 2219億8787万 | -0.72% | 8.33 | 0.8 |
| 02/12 | 684 | 689 | 667 | 681 | +0.44% | 856,900 | 2197億2927万 | -1.87% | 8.25 | 0.79 |
| 02/08 | 689 | 694 | 664 | 678 | -3.69% | 806,700 | 2187億6130万 | -2.31% | 8.21 | 0.79 |
| 02/07 | 722 | 725 | 697 | 704 | -2.49% | 513,000 | 2271億5038万 | +1.29% | 8.52 | 0.82 |
| 02/06 | 725 | 725 | 714 | 722 | +0.56% | 449,600 | 2329億5820万 | +4.03% | 8.74 | 0.84 |
| 02/05 | 719 | 725 | 708 | 718 | +0.14% | 718,700 | 2316億6757万 | +3.91% | 8.69 | 0.84 |
| 02/04 | 703 | 717 | 701 | 717 | +3.02% | 517,300 | 2313億4492万 | +4.37% | 8.68 | 0.83 |
| 02/01 | 695 | 704 | 695 | 696 | -0.14% | 428,500 | 2245億6913万 | +1.75% | 8.43 | 0.81 |
| 01/31 | 694 | 700 | 689 | 697 | +1.9% | 545,100 | 2248億9178万 | +2.05% | 8.44 | 0.81 |
| 01/30 | 683 | 689 | 680 | 684 | -1.01% | 934,400 | 2206億9724万 | +0.15% | 8.28 | 0.8 |
| 01/29 | 680 | 693 | 680 | 691 | +1.32% | 499,100 | 2229億5584万 | +1.17% | 8.37 | 0.8 |
| 01/28 | 685 | 692 | 682 | 682 | 0% | 488,500 | 2200億5193万 | 0% | 8.26 | 0.79 |
| 01/25 | 674 | 692 | 672 | 682 | +0.29% | 706,800 | 2200億5193万 | -0.15% | 8.26 | 0.79 |
| 01/24 | 678 | 689 | 674 | 680 | -0.73% | 396,600 | 2194億662万 | -0.44% | 8.23 | 0.79 |
| 01/23 | 690 | 690 | 681 | 685 | -1.3% | 620,900 | 2210億1990万 | +0.29% | 8.29 | 0.8 |
| 01/22 | 707 | 708 | 693 | 694 | -1.14% | 288,600 | 2239億2381万 | +1.76% | 8.4 | 0.81 |
| 01/21 | 706 | 709 | 701 | 702 | +0.43% | 401,700 | 2265億507万 | +2.93% | 8.5 | 0.82 |
| 01/18 | 686 | 709 | 686 | 699 | +2.04% | 734,600 | 2255億3710万 | +2.49% | 8.46 | 0.81 |
| 01/17 | 688 | 696 | 682 | 685 | 0% | 483,800 | 2210億1990万 | +0.29% | 8.29 | 0.8 |
| 01/16 | 704 | 709 | 683 | 685 | -1.86% | 461,100 | 2210億1990万 | 0% | 8.29 | 0.8 |
| 01/15 | 680 | 701 | 680 | 698 | +1.45% | 380,700 | 2252億1444万 | +1.6% | 8.45 | 0.81 |
| 01/11 | 693 | 695 | 686 | 688 | -0.15% | 385,100 | 2219億8787万 | -0.15% | 8.33 | 0.8 |
| 01/10 | 686 | 692 | 682 | 689 | +0.29% | 694,500 | 2223億1053万 | -0.58% | 8.34 | 0.8 |
| 01/09 | 703 | 703 | 683 | 687 | -2% | 991,700 | 2216億6521万 | -1.15% | 8.32 | 0.8 |
| 01/08 | 698 | 709 | 695 | 701 | -0.43% | 635,700 | 2261億8241万 | +0.43% | 8.49 | 0.82 |
| 01/07 | 714 | 719 | 699 | 704 | +2.03% | 641,000 | 2271億5038万 | +0.72% | 8.52 | 0.82 |
| 01/04 | 676 | 690 | 666 | 690 | +0.58% | 930,400 | 2226億3318万 | -1.43% | 8.36 | 0.8 |
| 2018 |
| 12/28 | 683 | 693 | 681 | 686 | -0.15% | 436,400 | 2213億4256万 | -2.14% | 8.31 | 0.8 |
| 12/27 | 664 | 687 | 664 | 687 | +6.68% | 733,900 | 2216億6521万 | -2.14% | 8.32 | 0.8 |
| 12/26 | 636 | 654 | 632 | 644 | +2.88% | 983,600 | 2077億9097万 | -8.52% | 7.8 | 0.75 |
| 12/25 | 639 | 639 | 620 | 626 | -3.69% | 804,100 | 2019億8315万 | -11.58% | 7.58 | 0.73 |
| 12/21 | 669 | 670 | 640 | 650 | -2.99% | 1,019,700 | 2097億2691万 | -8.71% | 7.87 | 0.76 |
| 12/20 | 686 | 692 | 668 | 670 | -2.47% | 795,900 | 2161億8005万 | -6.29% | 8.11 | 0.78 |
| 12/19 | 672 | 689 | 672 | 687 | +2.08% | 659,400 | 2216億6521万 | -4.32% | 8.32 | 0.8 |
| 12/18 | 679 | 685 | 670 | 673 | -2.18% | 938,600 | 2171億4802万 | -6.53% | 8.15 | 0.78 |
| 12/17 | 688 | 697 | 682 | 688 | 0% | 677,900 | 2219億8787万 | -4.84% | 8.33 | 0.8 |
| 12/14 | 701 | 702 | 684 | 688 | -1.15% | 1,236,800 | 2219億8787万 | -5.23% | 8.33 | 0.8 |
| 12/13 | 687 | 701 | 682 | 696 | +2.2% | 484,900 | 2245億6913万 | -4.66% | 8.43 | 0.81 |
| 12/12 | 668 | 683 | 668 | 681 | +3.5% | 719,400 | 2197億2927万 | -7.09% | 8.25 | 0.79 |
| 12/11 | 685 | 687 | 657 | 658 | -4.08% | 970,600 | 2123億817万 | -10.72% | 7.97 | 0.77 |
| 12/10 | 690 | 697 | 683 | 686 | -2.56% | 685,800 | 2213億4256万 | -7.55% | 8.31 | 0.8 |
| 12/07 | 711 | 717 | 700 | 704 | -1.95% | 873,500 | 2271億5038万 | -5.5% | 8.52 | 0.82 |
| 12/06 | 728 | 734 | 710 | 718 | -2.18% | 887,800 | 2316億6757万 | -4.01% | 8.69 | 0.84 |
| 12/05 | 719 | 738 | 717 | 734 | 0% | 601,500 | 2368億3008万 | -2% | 8.89 | 0.85 |
| 12/04 | 767 | 767 | 734 | 734 | -4.43% | 666,100 | 2368億3008万 | -2.26% | 8.89 | 0.85 |
| 12/03 | 774 | 776 | 766 | 768 | +0.52% | 539,300 | 2478億41万 | +2.26% | 9.3 | 0.89 |
| 11/30 | 752 | 769 | 749 | 764 | +0.53% | 906,900 | 2465億979万 | +1.87% | 9.25 | 0.89 |
| 11/29 | 761 | 768 | 758 | 760 | +1.74% | 816,800 | 2452億1916万 | +1.6% | 9.2 | 0.88 |
| 11/28 | 751 | 755 | 731 | 747 | +1.22% | 1,210,800 | 2410億2462万 | -0.27% | 9.05 | 0.87 |
| 11/27 | 738 | 746 | 735 | 738 | +0.68% | 880,200 | 2381億2071万 | -1.47% | 8.94 | 0.86 |
| 11/26 | 717 | 735 | 714 | 733 | +2.52% | 698,100 | 2365億743万 | -2.4% | 8.88 | 0.85 |
| 11/22 | 703 | 715 | 699 | 715 | +0.28% | 1,087,500 | 2306億9960万 | -5.17% | 8.66 | 0.83 |
| 11/21 | 713 | 721 | 696 | 713 | -3.13% | 1,722,700 | 2300億5429万 | -5.81% | 8.63 | 0.83 |
| 11/20 | 722 | 738 | 716 | 736 | +0.96% | 1,116,900 | 2374億7540万 | -3.29% | 8.91 | 0.86 |
| 11/19 | 730 | 738 | 723 | 729 | -0.68% | 989,500 | 2352億1680万 | -4.46% | 8.83 | 0.85 |
| 11/16 | 728 | 738 | 725 | 734 | +0.55% | 915,500 | 2368億3008万 | -4.05% | 8.89 | 0.85 |
| 11/15 | 731 | 732 | 720 | 730 | -1.35% | 1,003,500 | 2355億3946万 | -4.95% | 8.84 | 0.85 |
| 11/14 | 729 | 742 | 724 | 740 | +2.35% | 1,021,000 | 2387億6602万 | -3.9% | 8.96 | 0.86 |
| 11/13 | 729 | 731 | 713 | 723 | -4.11% | 1,863,900 | 2332億8086万 | -6.47% | 8.75 | 0.84 |
| 11/12 | 753 | 759 | 740 | 754 | -2.71% | 1,437,800 | 2432億8322万 | -2.96% | 9.13 | 0.88 |
| 11/09 | 765 | 788 | 765 | 775 | +0.52% | 1,046,900 | 2500億5901万 | -0.51% | 9.38 | 0.9 |
| 11/08 | 795 | 809 | 770 | 771 | -0.39% | 1,846,300 | 2487億6838万 | -1.28% | 9.34 | 0.9 |
| 11/07 | 772 | 784 | 760 | 774 | -0.9% | 1,293,500 | 2497億3636万 | -1.15% | 9.37 | 0.9 |
| 11/06 | 773 | 786 | 760 | 781 | +0.26% | 881,100 | 2519億9495万 | -0.51% | 9.46 | 0.91 |
| 11/05 | 757 | 781 | 749 | 779 | +1.04% | 1,006,800 | 2513億4964万 | -0.89% | 9.43 | 0.91 |
| 11/02 | 772 | 777 | 759 | 771 | -0.13% | 565,800 | 2487億6838万 | -2.03% | 9.34 | 0.9 |
| 11/01 | 758 | 772 | 752 | 772 | +1.45% | 828,800 | 2490億9104万 | -2.15% | 9.35 | 0.9 |
| 10/31 | 766 | 768 | 757 | 761 | -0.13% | 858,200 | 2455億4182万 | -3.79% | 9.21 | 0.89 |
| 10/30 | 749 | 764 | 747 | 762 | +1.87% | 892,600 | 2458億6447万 | -4.03% | 9.23 | 0.89 |
