PBR
2018/10/22～2019/03/20
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 | 10/1, 株式分割 1→5 |
| 2019 |
| 03/20 | 389 | 389 | 373 | 381 | -1.24% | 562,000 | 300億4607万 | +4.33% | 27.77 | 9.9 |
| 03/19 | 387 | 390 | 374 | 386 | +0.31% | 553,000 | 304億2480万 | +5.93% | 28.12 | 10.02 |
| 03/18 | 378 | 388 | 377 | 384 | +1.69% | 359,500 | 303億3012万 | +5.9% | 28.03 | 9.99 |
| 03/15 | 370 | 380 | 370 | 378 | +2.16% | 418,500 | 298億2514万 | +4.42% | 27.56 | 9.83 |
| 03/14 | 379 | 379 | 368 | 370 | -0.96% | 609,500 | 291億9392万 | +2.78% | 26.98 | 9.62 |
| 03/13 | 355 | 379 | 355 | 374 | +6.14% | 1,168,500 | 294億7797万 | +3.78% | 27.24 | 9.71 |
| 03/12 | 354 | 361 | 349 | 352 | +1.03% | 702,500 | 277億7368万 | -1.68% | 25.67 | 9.15 |
| 03/11 | 344 | 353 | 338 | 348 | +1.1% | 500,500 | 274億8963万 | -2.41% | 25.41 | 9.06 |
| 03/08 | 356 | 357 | 341 | 345 | -5.23% | 874,500 | 271億8980万 | -3.2% | 25.13 | 8.96 |
| 03/07 | 366 | 375 | 358 | 364 | -0.55% | 827,500 | 286億8894万 | +2.42% | 26.51 | 9.45 |
| 03/06 | 352 | 370 | 347 | 366 | +5% | 754,000 | 288億4675万 | +3.57% | 26.66 | 9.5 |
| 03/05 | 355 | 355 | 344 | 348 | -2.46% | 694,500 | 274億7385万 | -0.8% | 25.39 | 9.05 |
| 03/04 | 359 | 364 | 353 | 357 | -0.67% | 526,500 | 281億6819万 | +2% | 26.03 | 9.28 |
| 03/01 | 371 | 372 | 356 | 359 | -3.39% | 553,000 | 283億5755万 | +2.98% | 26.21 | 9.34 |
| 02/28 | 358 | 378 | 358 | 372 | +3.39% | 1,010,500 | 293億5173万 | +6.9% | 27.13 | 9.67 |
| 02/27 | 380 | 381 | 357 | 360 | -6.84% | 1,173,000 | 283億8911万 | +3.39% | 26.24 | 9.35 |
| 02/26 | 392 | 394 | 377 | 386 | -2.92% | 962,000 | 304億7214万 | +10.66% | 28.16 | 10.04 |
| 02/25 | 390 | 398 | 386 | 398 | +3.32% | 714,500 | 313億8741万 | +13.98% | 29.01 | 10.34 |
| 02/22 | 366 | 388 | 364 | 385 | +3.77% | 1,194,500 | 303億7746万 | +10.63% | 28.07 | 10.01 |
| 02/21 | 367 | 376 | 367 | 371 | +1.2% | 708,500 | 292億7282万 | +6.61% | 27.05 | 9.64 |
| 02/20 | 361 | 367 | 356 | 367 | +2.98% | 1,018,500 | 289億2565万 | +5.34% | 26.73 | 9.53 |
| 02/19 | 352 | 364 | 351 | 356 | +2.12% | 946,500 | 280億8929万 | +2.59% | 25.96 | 9.25 |
| 02/18 | 347 | 351 | 339 | 349 | +2.77% | 669,500 | 275億541万 | +0.46% | 25.42 | 9.06 |
| 02/15 | 330 | 341 | 326 | 339 | +1.56% | 677,000 | 267億6372万 | -1.97% | 24.73 | 8.82 |
| 02/14 | 356 | 356 | 329 | 334 | -3.8% | 1,321,000 | 263億5343万 | -2.91% | 24.36 | 8.68 |
| 02/13 | 364 | 366 | 345 | 347 | -5.65% | 1,701,500 | 273億9494万 | +1.22% | 25.32 | 9.03 |
| 02/12 | 351 | 370 | 347 | 368 | +6.24% | 1,524,000 | 290億3612万 | +7.6% | 26.83 | 9.57 |
| 02/08 | 338 | 357 | 335 | 346 | -0.12% | 739,500 | 273億3182万 | +2.18% | 25.26 | 9.01 |
| 02/07 | 356 | 364 | 343 | 347 | -1.59% | 1,478,500 | 273億6338万 | +2.91% | 25.29 | 9.02 |
| 02/06 | 347 | 358 | 346 | 352 | +3.22% | 1,478,000 | 278億524万 | +4.88% | 25.7 | 9.16 |
| 02/05 | 330 | 344 | 327 | 341 | +5.37% | 1,634,500 | 269億3731万 | +2.22% | 24.89 | 8.88 |
| 02/04 | 324 | 331 | 319 | 324 | +2.47% | 956,000 | 255億6441万 | -2.41% | 23.63 | 8.42 |
| 02/01 | 329 | 329 | 315 | 316 | -3.48% | 1,020,000 | 249億4897万 | -4.47% | 23.06 | 8.22 |
| 01/31 | 318 | 330 | 317 | 328 | +4.87% | 1,145,000 | 258億4845万 | -1.03% | 23.89 | 8.52 |
| 01/30 | 320 | 328 | 312 | 312 | -2.25% | 1,299,000 | 246億4914万 | -5.62% | 22.78 | 8.12 |
| 01/29 | 320 | 327 | 312 | 320 | -1.05% | 2,459,500 | 252億1723万 | -3.73% | 23.31 | 8.31 |
| 01/28 | 316 | 330 | 308 | 323 | +1.44% | 2,706,500 | 254億8550万 | -2.71% | 23.55 | 8.4 |
| 01/25 | 343 | 348 | 317 | 318 | -7.17% | 2,942,000 | 251億2255万 | -4.67% | 23.22 | 8.28 |
| 01/24 | 357 | 362 | 339 | 343 | -5.09% | 1,872,000 | 270億6355万 | +2.39% | 25.01 | 8.92 |
| 01/23 | 375 | 381 | 354 | 361 | -7.66% | 2,843,500 | 285億1536万 | +7.56% | 26.35 | 9.4 |
| 01/22 | 388 | 402 | 386 | 391 | +1.24% | 1,534,000 | 308億8243万 | +16.84% | 28.54 | 10.17 |
| 01/21 | 389 | 392 | 382 | 387 | +1.47% | 851,500 | 305億370万 | +16.1% | 28.19 | 10.05 |
| 01/18 | 390 | 390 | 374 | 381 | -1.6% | 598,500 | 300億6185万 | +14.76% | 27.78 | 9.9 |
| 01/17 | 367 | 390 | 363 | 387 | +4.65% | 1,438,000 | 305億5104万 | +16.98% | 28.23 | 10.07 |
| 01/16 | 362 | 372 | 355 | 370 | +9.02% | 2,478,000 | 291億9392万 | +12.12% | 26.98 | 9.62 |
| 01/15 | 332 | 379 | 332 | 339 | -0.12% | 3,364,000 | 267億7950万 | +3.16% | 24.75 | 8.82 |
| 01/11 | 324 | 345 | 315 | 340 | +3.22% | 1,799,000 | 268億1106万 | +2.97% | 24.78 | 8.83 |
| 01/10 | 312 | 334 | 304 | 329 | +8.93% | 3,461,500 | 259億7470万 | -0.24% | 24.01 | 8.56 |
| 01/09 | 311 | 313 | 302 | 302 | -2.83% | 540,500 | 238億4433万 | -8.7% | 22.04 | 7.86 |
| 01/08 | 312 | 312 | 299 | 311 | +0.97% | 538,500 | 245億3867万 | -6.61% | 22.68 | 8.08 |
| 01/07 | 309 | 310 | 296 | 308 | +4.05% | 451,500 | 243億197万 | -7.78% | 22.46 | 8.01 |
| 01/04 | 290 | 296 | 284 | 296 | -0.67% | 632,000 | 233億5514万 | -11.9% | 21.58 | 7.69 |
| 2018 |
| 12/28 | 313 | 317 | 293 | 298 | -4.73% | 723,500 | 235億1294万 | -11.57% | 21.73 | 7.75 |
| 12/27 | 324 | 329 | 308 | 313 | +3.92% | 722,000 | 246億8070万 | -7.73% | 22.81 | 8.13 |
| 12/26 | 302 | 317 | 294 | 301 | +2.8% | 969,000 | 237億4965万 | -11.21% | 21.95 | 7.82 |
| 12/25 | 288 | 306 | 288 | 293 | -6.57% | 640,000 | 231億265万 | -13.88% | 21.35 | 7.61 |
| 12/21 | 309 | 320 | 305 | 313 | -1.07% | 565,000 | 247億2804万 | -7.82% | 22.85 | 8.15 |
| 12/20 | 336 | 336 | 305 | 317 | -3.53% | 570,500 | 249億9631万 | -6.82% | 23.1 | 8.24 |
| 12/19 | 318 | 333 | 313 | 328 | +2.11% | 395,000 | 259億1158万 | -3.41% | 23.95 | 8.54 |
| 12/18 | 331 | 331 | 320 | 322 | -5.19% | 432,000 | 253億7504万 | -5.41% | 23.45 | 8.36 |
| 12/17 | 350 | 351 | 339 | 339 | -3.36% | 338,000 | 267億6372万 | -0.24% | 24.73 | 8.82 |
| 12/14 | 357 | 357 | 345 | 351 | -1.68% | 271,000 | 276億9477万 | +3.54% | 25.59 | 9.12 |
| 12/13 | 362 | 367 | 351 | 357 | +0.06% | 226,500 | 281億6819万 | +5.62% | 26.03 | 9.28 |
| 12/12 | 340 | 359 | 336 | 357 | +4.39% | 458,000 | 281億5241万 | +5.88% | 26.02 | 9.28 |
| 12/11 | 357 | 357 | 338 | 342 | -2.23% | 436,500 | 269億6887万 | +2.03% | 24.92 | 8.89 |
| 12/10 | 354 | 360 | 346 | 350 | -3.16% | 390,000 | 275億8431万 | +4.98% | 25.49 | 9.09 |
| 12/07 | 349 | 362 | 348 | 361 | +3.8% | 564,500 | 284億8380万 | +9.06% | 26.32 | 9.38 |
| 12/06 | 361 | 365 | 340 | 348 | -3.39% | 760,500 | 274億4228万 | +5.71% | 25.36 | 9.04 |
| 12/05 | 343 | 365 | 343 | 360 | +2.1% | 587,000 | 284億490万 | +10.09% | 26.25 | 9.36 |
| 12/04 | 355 | 361 | 349 | 353 | -0.73% | 382,000 | 278億2102万 | +8.83% | 25.71 | 9.17 |
| 12/03 | 354 | 365 | 351 | 355 | +1.72% | 722,500 | 280億2616万 | +10.31% | 25.9 | 9.23 |
| 11/30 | 352 | 361 | 341 | 349 | -0.85% | 901,000 | 275億5275万 | +8.79% | 44.51 | 13.61 |
| 11/29 | 358 | 364 | 352 | 352 | -1.62% | 630,000 | 277億8946万 | +9.72% | 44.89 | 13.73 |
| 11/28 | 342 | 360 | 334 | 358 | +6.48% | 1,122,500 | 282億4709万 | +11.18% | 45.63 | 13.96 |
| 11/27 | 346 | 346 | 329 | 336 | -1.93% | 651,000 | 265億2702万 | +4.09% | 42.85 | 13.11 |
| 11/26 | 335 | 349 | 335 | 343 | +2.15% | 579,500 | 270億4777万 | +5.8% | 43.69 | 13.36 |
| 11/22 | 329 | 341 | 321 | 336 | +0.96% | 530,500 | 264億7967万 | +3.58% | 42.78 | 13.08 |
| 11/21 | 315 | 337 | 314 | 332 | +2.97% | 579,500 | 262億2719万 | +2.28% | 42.37 | 12.96 |
| 11/20 | 325 | 328 | 311 | 323 | +1% | 464,500 | 254億6972万 | -0.98% | 41.14 | 12.58 |
| 11/19 | 301 | 321 | 301 | 320 | +5.76% | 987,500 | 252億1723万 | -2.56% | 40.74 | 12.46 |
| 11/16 | 314 | 317 | 298 | 302 | -3.45% | 631,000 | 238億4433万 | -8.15% | 38.52 | 11.78 |
| 11/15 | 305 | 319 | 298 | 313 | +0.64% | 869,500 | 246億9648万 | -5.72% | 39.9 | 12.2 |
| 11/14 | 325 | 326 | 308 | 311 | -3.77% | 699,000 | 245億3867万 | -6.89% | 39.64 | 12.12 |
| 11/13 | 318 | 336 | 314 | 323 | -0.68% | 1,016,500 | 255億128万 | -3.81% | 41.2 | 12.6 |
| 11/12 | 322 | 342 | 322 | 325 | -0.73% | 1,020,000 | 256億7487万 | -3.44% | 41.48 | 12.68 |
| 11/09 | 326 | 331 | 311 | 328 | -0.43% | 697,500 | 258億6423万 | -2.73% | 41.78 | 12.78 |
| 11/08 | 319 | 343 | 317 | 329 | +5.72% | 1,542,000 | 259億7470万 | -2.6% | 41.96 | 12.83 |
| 11/07 | 313 | 323 | 308 | 311 | -0.38% | 1,738,000 | 245億7023万 | -8.14% | 39.69 | 12.14 |
| 11/06 | 307 | 316 | 305 | 313 | +2.9% | 632,000 | 246億6492万 | -8.33% | 39.84 | 12.19 |
| 11/05 | 292 | 307 | 292 | 304 | +1.47% | 770,500 | 239億7057万 | -11.69% | 38.72 | 11.84 |
| 11/02 | 299 | 304 | 292 | 299 | +1.29% | 2,327,500 | 236億2340万 | -13.97% | 38.16 | 11.67 |
| 11/01 | 306 | 306 | 295 | 296 | -2.44% | 735,000 | 233億2357万 | -15.78% | 37.68 | 11.52 |
| 10/31 | 313 | 316 | 298 | 303 | +2.36% | 2,192,500 | 239億745万 | -14.41% | 38.62 | 11.81 |
| 10/30 | 290 | 306 | 271 | 296 | +2.71% | 2,503,000 | 233億5514万 | -17.09% | 37.73 | 11.54 |
| 10/29 | 334 | 342 | 288 | 288 | -13.66% | 1,970,500 | 227億3970万 | -19.72% | 36.73 | 11.23 |
| 10/26 | 362 | 364 | 330 | 334 | -5.65% | 1,475,500 | 263億3765万 | -7.79% | 42.55 | 13.01 |
| 10/25 | 369 | 370 | 349 | 354 | -6.35% | 1,072,000 | 279億1570万 | -2.8% | 45.1 | 13.79 |
| 10/24 | 380 | 388 | 370 | 378 | +0.21% | 1,070,500 | 298億936万 | +3.79% | 48.16 | 14.73 |
| 10/23 | 370 | 383 | 370 | 377 | +1.95% | 1,499,000 | 297億4624万 | +3.57% | 48.05 | 14.7 |
| 10/22 | 352 | 375 | 348 | 370 | +6.51% | 1,558,000 | 291億7814万 | +1.59% | 47.14 | 14.42 |
