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 | 411 | 419 | 402 | 404 | -1.46% | 416,700 | 168億175万 | -1.46% | 22.74 | 1.48 |
| 03/28 | 414 | 419 | 407 | 410 | -1.68% | 265,700 | 170億5128万 | 0% | 23.08 | 1.5 |
| 03/27 | 407 | 425 | 407 | 417 | +1.96% | 458,400 | 173億4240万 | +1.71% | 23.48 | 1.53 |
| 03/26 | 404 | 409 | 403 | 409 | +2.25% | 236,300 | 170億969万 | 0% | 23.02 | 1.5 |
| 03/25 | 405 | 407 | 397 | 400 | -2.68% | 702,100 | 166億3540万 | -2.2% | 22.52 | 1.46 |
| 03/22 | 414 | 417 | 410 | 411 | -0.24% | 168,100 | 170億9287万 | +0.49% | 23.14 | 1.5 |
| 03/20 | 418 | 421 | 412 | 412 | -1.9% | 273,200 | 171億3446万 | +0.98% | 23.19 | 1.51 |
| 03/19 | 412 | 420 | 410 | 420 | +2.44% | 393,000 | 174億6717万 | +2.94% | 23.64 | 1.54 |
| 03/18 | 408 | 416 | 406 | 410 | +1.74% | 393,000 | 170億5128万 | +0.74% | 23.08 | 1.5 |
| 03/15 | 401 | 410 | 401 | 403 | 0% | 264,400 | 167億6016万 | -0.74% | 22.69 | 1.47 |
| 03/14 | 411 | 412 | 402 | 403 | -0.49% | 332,900 | 167億6016万 | -0.98% | 22.69 | 1.47 |
| 03/13 | 405 | 414 | 403 | 405 | -0.98% | 392,500 | 168億4334万 | -0.74% | 22.8 | 1.48 |
| 03/12 | 411 | 416 | 405 | 409 | +1.49% | 541,100 | 170億969万 | -0.73% | 23.02 | 1.5 |
| 03/11 | 399 | 405 | 392 | 403 | +0.75% | 445,600 | 167億6016万 | -3.13% | 22.69 | 1.47 |
| 03/08 | 409 | 412 | 398 | 400 | -4.76% | 804,200 | 166億3540万 | -4.53% | 22.52 | 1.46 |
| 03/07 | 436 | 444 | 415 | 420 | -3.23% | 966,000 | 174億6717万 | -0.47% | 23.64 | 1.54 |
| 03/06 | 440 | 447 | 427 | 434 | +0.46% | 949,100 | 180億4940万 | +2.36% | 24.43 | 1.59 |
| 03/05 | 403 | 442 | 402 | 432 | +6.93% | 1,416,800 | 179億6623万 | +1.41% | 24.32 | 1.58 |
| 03/04 | 403 | 417 | 401 | 404 | +0.75% | 758,800 | 168億175万 | -5.39% | 22.74 | 1.48 |
| 03/01 | 411 | 411 | 397 | 401 | -0.99% | 574,000 | 166億7698万 | -6.74% | 22.57 | 1.47 |
| 02/28 | 414 | 416 | 405 | 405 | -1.94% | 237,300 | 168億4334万 | -6.47% | 22.8 | 1.48 |
| 02/27 | 408 | 413 | 405 | 413 | +1.72% | 412,100 | 171億7605万 | -5.06% | 23.25 | 1.51 |
| 02/26 | 408 | 415 | 402 | 406 | -0.25% | 383,600 | 168億8493万 | -6.88% | 22.86 | 1.49 |
| 02/25 | 405 | 410 | 403 | 407 | +1.5% | 268,100 | 169億2651万 | -6.86% | 22.91 | 1.49 |
| 02/22 | 405 | 406 | 397 | 401 | -1.47% | 368,100 | 166億7698万 | -8.45% | 22.57 | 1.47 |
| 02/21 | 411 | 415 | 406 | 407 | -0.49% | 344,500 | 169億2651万 | -7.5% | 22.91 | 1.49 |
| 02/20 | 411 | 418 | 405 | 409 | +0.74% | 371,000 | 170億969万 | -7.26% | 23.02 | 1.5 |
| 02/19 | 404 | 415 | 398 | 406 | +1.5% | 457,200 | 168億8493万 | -8.14% | 22.86 | 1.49 |
| 02/18 | 399 | 408 | 396 | 400 | +2.04% | 467,600 | 166億3540万 | -9.71% | 22.52 | 1.46 |
| 02/15 | 398 | 402 | 388 | 392 | -2% | 668,600 | 163億269万 | -11.71% | 22.07 | 1.43 |
| 02/14 | 403 | 410 | 398 | 400 | +0.25% | 559,800 | 166億3540万 | -10.11% | 22.52 | 1.46 |
| 02/13 | 401 | 405 | 394 | 399 | -0.75% | 646,700 | 165億9381万 | -10.54% | 22.46 | 1.46 |
| 02/12 | 392 | 412 | 392 | 402 | +1.77% | 832,100 | 167億1857万 | -10.07% | 22.63 | 1.47 |
| 02/08 | 411 | 416 | 395 | 395 | -5.73% | 1,263,200 | 164億2745万 | -11.63% | 22.24 | 1.44 |
| 02/07 | 443 | 450 | 413 | 419 | -5.42% | 1,826,500 | 174億2558万 | -6.26% | 23.59 | 1.53 |
| 02/06 | 466 | 468 | 443 | 443 | -10.69% | 3,290,000 | 184億2370万 | -0.67% | 24.94 | 1.62 |
| 02/05 | 508 | 510 | 478 | 496 | -0.8% | 1,040,400 | 206億2789万 | +11.96% | 27.92 | 1.81 |
| 02/04 | 499 | 508 | 492 | 500 | +1.83% | 741,700 | 207億9425万 | +14.16% | 28.15 | 1.83 |
| 02/01 | 481 | 495 | 472 | 491 | +3.81% | 663,800 | 204億1995万 | +13.13% | 27.64 | 1.8 |
| 01/31 | 462 | 477 | 459 | 473 | +4.19% | 404,600 | 196億7136万 | +10% | 26.63 | 1.73 |
| 01/30 | 481 | 482 | 451 | 454 | -6.58% | 766,900 | 188億8117万 | +5.83% | 25.56 | 1.66 |
| 01/29 | 463 | 489 | 463 | 486 | +4.52% | 434,300 | 202億1201万 | +13.55% | 27.36 | 1.78 |
| 01/28 | 485 | 488 | 465 | 465 | -3.13% | 343,800 | 193億3865万 | +8.9% | 26.18 | 1.7 |
| 01/25 | 485 | 491 | 479 | 480 | 0% | 466,600 | 199億6248万 | +12.41% | 27.02 | 1.76 |
| 01/24 | 455 | 497 | 454 | 480 | +5.96% | 1,355,000 | 199億6248万 | +12.68% | 27.02 | 1.76 |
| 01/23 | 429 | 455 | 424 | 453 | +5.35% | 423,200 | 188億3959万 | +6.59% | 25.5 | 1.66 |
| 01/22 | 441 | 447 | 428 | 430 | -2.05% | 328,900 | 178億8305万 | +1.18% | 24.21 | 1.57 |
| 01/21 | 446 | 459 | 434 | 439 | +0.23% | 557,200 | 182億5735万 | +3.29% | 24.71 | 1.61 |
| 01/18 | 440 | 441 | 435 | 438 | -0.23% | 190,500 | 182億1576万 | +2.82% | 24.66 | 1.6 |
| 01/17 | 438 | 450 | 435 | 439 | +0.69% | 270,800 | 182億5735万 | +2.33% | 24.71 | 1.61 |
| 01/16 | 438 | 444 | 430 | 436 | +1.4% | 251,500 | 181億3258万 | +0.93% | 24.54 | 1.59 |
| 01/15 | 425 | 432 | 421 | 430 | +0.7% | 205,100 | 178億8305万 | -0.92% | 24.21 | 1.57 |
| 01/11 | 427 | 435 | 419 | 427 | +1.43% | 308,400 | 177億5828万 | -2.29% | 24.04 | 1.56 |
| 01/10 | 433 | 433 | 415 | 421 | -1.41% | 225,300 | 175億875万 | -4.32% | 23.7 | 1.54 |
| 01/09 | 441 | 442 | 427 | 427 | -1.39% | 274,800 | 177億5828万 | -3.83% | 24.04 | 1.56 |
| 01/08 | 430 | 442 | 425 | 433 | +2.12% | 481,500 | 180億782万 | -3.13% | 24.38 | 1.58 |
| 01/07 | 415 | 431 | 411 | 424 | +9.28% | 518,600 | 176億3352万 | -5.78% | 23.87 | 1.55 |
| 01/04 | 377 | 393 | 374 | 388 | -1.77% | 268,900 | 161億3633万 | -14.35% | 21.84 | 1.42 |
| 2018 |
| 12/28 | 393 | 401 | 386 | 395 | -0.5% | 237,500 | 164億2745万 | -13.76% | 22.24 | 1.44 |
| 12/27 | 407 | 411 | 394 | 397 | +5.87% | 398,200 | 165億1063万 | -14.07% | 22.35 | 1.45 |
| 12/26 | 365 | 381 | 365 | 375 | +4.75% | 381,100 | 155億9568万 | -19.35% | 21.11 | 1.37 |
| 12/25 | 370 | 384 | 358 | 358 | -10.95% | 824,900 | 148億8868万 | -23.83% | 20.15 | 1.31 |
| 12/21 | 395 | 408 | 390 | 402 | 0% | 727,500 | 167億1857万 | -15.55% | 22.63 | 1.47 |
| 12/20 | 424 | 432 | 391 | 402 | -7.37% | 857,400 | 167億1857万 | -16.25% | 22.63 | 1.47 |
| 12/19 | 439 | 443 | 421 | 434 | -0.23% | 410,500 | 180億4940万 | -10.52% | 24.43 | 1.59 |
| 12/18 | 454 | 457 | 434 | 435 | -7.25% | 570,600 | 180億9099万 | -11.04% | 24.49 | 1.59 |
| 12/17 | 456 | 475 | 456 | 469 | +1.52% | 446,800 | 195億500万 | -5.06% | 26.4 | 1.72 |
| 12/14 | 466 | 477 | 451 | 462 | +0.65% | 571,100 | 192億1388万 | -7.04% | 26.01 | 1.69 |
| 12/13 | 460 | 460 | 451 | 459 | +0.44% | 438,600 | 190億8912万 | -8.2% | 25.84 | 1.68 |
| 12/12 | 448 | 457 | 443 | 457 | +2.24% | 534,500 | 190億594万 | -9.15% | 25.73 | 1.67 |
| 12/11 | 443 | 455 | 440 | 447 | +1.13% | 475,000 | 185億9005万 | -11.66% | 25.16 | 1.64 |
| 12/10 | 461 | 466 | 438 | 442 | -4.95% | 687,600 | 183億8211万 | -13.5% | 24.88 | 1.62 |
| 12/07 | 496 | 496 | 462 | 465 | -5.49% | 955,900 | 193億3865万 | -10.4% | 26.18 | 1.7 |
| 12/06 | 519 | 519 | 486 | 492 | -5.2% | 727,600 | 204億6154万 | -6.29% | 27.7 | 1.8 |
| 12/05 | 493 | 520 | 486 | 519 | +4.01% | 849,500 | 215億8443万 | -2.08% | 29.22 | 1.9 |
| 12/04 | 509 | 524 | 495 | 499 | -0.6% | 564,400 | 207億5266万 | -6.2% | 28.09 | 1.83 |
| 12/03 | 510 | 512 | 502 | 502 | -0.2% | 299,000 | 208億7742万 | -6.17% | 28.26 | 1.84 |
| 11/30 | 511 | 516 | 501 | 503 | -1.57% | 280,300 | 209億1901万 | -6.68% | 28.32 | 1.84 |
| 11/29 | 520 | 521 | 509 | 511 | -0.39% | 282,700 | 212億5172万 | -6.07% | 28.77 | 1.87 |
| 11/28 | 504 | 516 | 504 | 513 | +1.38% | 348,900 | 213億3490万 | -7.07% | 28.88 | 1.88 |
| 11/27 | 508 | 514 | 500 | 506 | +0.8% | 287,100 | 210億4378万 | -9.64% | 28.49 | 1.85 |
| 11/26 | 495 | 508 | 489 | 502 | +0.6% | 366,800 | 208億7742万 | -11.62% | 28.26 | 1.84 |
| 11/22 | 492 | 499 | 485 | 499 | +2.25% | 326,600 | 207億5266万 | -13.52% | 28.09 | 1.83 |
| 11/21 | 481 | 494 | 480 | 488 | +0.62% | 443,200 | 202億9518万 | -16.87% | 27.47 | 1.79 |
| 11/20 | 498 | 501 | 485 | 485 | -4.53% | 468,800 | 201億7042万 | -18.76% | 27.3 | 1.77 |
| 11/19 | 484 | 511 | 484 | 508 | +3.25% | 721,200 | 211億2695万 | -16.31% | 28.6 | 1.86 |
| 11/16 | 501 | 510 | 486 | 492 | -3.34% | 823,100 | 204億6154万 | -20% | 27.7 | 1.8 |
| 11/15 | 500 | 523 | 500 | 509 | -2.12% | 801,000 | 211億6854万 | -18.43% | 28.65 | 1.86 |
| 11/14 | 550 | 550 | 515 | 520 | -5.11% | 748,700 | 216億2602万 | -17.59% | 29.27 | 1.9 |
| 11/13 | 538 | 554 | 532 | 548 | -1.79% | 806,200 | 227億9049万 | -14.24% | 30.85 | 2 |
| 11/12 | 542 | 572 | 528 | 558 | +3.33% | 1,416,900 | 232億638万 | -13.62% | 31.41 | 2.04 |
| 11/09 | 550 | 551 | 535 | 540 | -0.55% | 735,900 | 224億5779万 | -17.18% | 30.4 | 1.98 |
| 11/08 | 545 | 549 | 534 | 543 | +1.88% | 662,400 | 225億8255万 | -17.73% | 30.57 | 1.99 |
| 11/07 | 532 | 554 | 523 | 533 | +1.14% | 1,380,500 | 221億6667万 | -20.33% | 30.01 | 1.95 |
| 11/06 | 569 | 570 | 518 | 527 | -5.72% | 2,412,600 | 219億1713万 | -22.16% | 29.67 | 1.93 |
| 11/05 | 559 | 566 | 559 | 559 | -15.17% | 3,387,100 | 232億4797万 | -18.63% | 31.47 | 2.04 |
| 11/02 | 621 | 670 | 607 | 659 | +9.47% | 1,226,700 | 274億682万 | -5.32% | 37.1 | 2.41 |
| 11/01 | 610 | 625 | 585 | 602 | -2.9% | 1,081,600 | 250億3627万 | -14.25% | 33.89 | 2.2 |
| 10/31 | 596 | 627 | 589 | 620 | +6.35% | 663,600 | 257億8487万 | -12.92% | 34.9 | 2.27 |
| 10/30 | 547 | 590 | 538 | 583 | +4.29% | 635,400 | 242億4609万 | -19.03% | 32.82 | 2.13 |
