PBR
2018/10/01～2019/02/28
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 |
|---|
| 2021 | 9/1, 株式分割 1→2 |
| 2019 |
| 02/28 | 969 | 969 | 951 | 952 | -1.7% | 29,400 | 121億8179万 | -3.45% | 13.24 | 1.03 |
| 02/27 | 968 | 976 | 967 | 969 | +0.36% | 15,400 | 123億9292万 | -2.07% | 13.47 | 1.05 |
| 02/26 | 948 | 968 | 941 | 965 | +1.47% | 36,600 | 123億4814万 | -2.72% | 13.42 | 1.04 |
| 02/25 | 949 | 951 | 937 | 951 | +0.21% | 43,600 | 121億6899万 | -4.61% | 13.23 | 1.03 |
| 02/22 | 939 | 951 | 936 | 949 | +1.06% | 55,000 | 121億4340万 | -5.38% | 13.2 | 1.03 |
| 02/21 | 951 | 963 | 931 | 939 | -0.79% | 242,800 | 120億1544万 | -6.94% | 13.06 | 1.02 |
| 02/20 | 952 | 960 | 946 | 947 | -1.71% | 98,600 | 121億1141万 | -6.66% | 13.16 | 1.02 |
| 02/19 | 978 | 982 | 960 | 963 | -2.78% | 75,400 | 123億2254万 | -5.59% | 13.39 | 1.04 |
| 02/18 | 983 | 996 | 979 | 991 | +0.76% | 36,600 | 126億7443万 | -3.37% | 13.78 | 1.07 |
| 02/15 | 1,004 | 1,004 | 977 | 983 | -2.29% | 42,400 | 125億7846万 | -4.47% | 13.67 | 1.06 |
| 02/14 | 1,001 | 1,014 | 981 | 1,006 | -0.05% | 53,000 | 128億7277万 | -2.9% | 13.99 | 1.09 |
| 02/13 | 965 | 1,010 | 955 | 1,007 | +3.6% | 62,400 | 128億7917万 | -3.22% | 14 | 1.09 |
| 02/12 | 1,009 | 1,013 | 969 | 972 | -3.81% | 96,600 | 124億3131万 | -6.68% | 13.51 | 1.05 |
| 02/08 | 1,006 | 1,033 | 1,001 | 1,010 | -0.3% | 33,200 | 129億2396万 | -3.07% | 14.05 | 1.09 |
| 02/07 | 1,004 | 1,016 | 998 | 1,013 | +0.15% | 33,000 | 129億6234万 | -2.78% | 14.09 | 1.1 |
| 02/06 | 1,001 | 1,025 | 998 | 1,012 | +0.75% | 42,200 | 129億4315万 | -3.11% | 14.07 | 1.09 |
| 02/05 | 995 | 1,008 | 980 | 1,004 | +2.76% | 40,800 | 128億4718万 | -3.65% | 13.96 | 1.09 |
| 02/04 | 980 | 983 | 965 | 977 | +0.72% | 32,600 | 125億169万 | -6.33% | 13.59 | 1.06 |
| 02/01 | 981 | 989 | 966 | 970 | -1.07% | 50,000 | 124億1212万 | -7.35% | 13.49 | 1.05 |
| 01/31 | 999 | 1,020 | 977 | 981 | -0.15% | 54,600 | 125億4647万 | -6.8% | 13.64 | 1.06 |
| 01/30 | 1,013 | 1,025 | 979 | 982 | -3.06% | 51,200 | 125億6567万 | -7.27% | 13.66 | 1.06 |
| 01/29 | 1,006 | 1,024 | 1,002 | 1,013 | -1.03% | 59,800 | 129億6234万 | -4.97% | 14.09 | 1.1 |
| 01/28 | 1,026 | 1,053 | 1,012 | 1,024 | -1.44% | 67,200 | 130億9670万 | -4.44% | 14.23 | 1.11 |
| 01/25 | 1,034 | 1,057 | 1,007 | 1,039 | +0.78% | 37,600 | 132億8864万 | -3.31% | 14.44 | 1.12 |
| 01/24 | 1,027 | 1,041 | 982 | 1,031 | +0.93% | 61,600 | 131億8627万 | -4.49% | 14.33 | 1.11 |
| 01/23 | 1,060 | 1,066 | 1,015 | 1,021 | -4.27% | 45,400 | 130億6471万 | -5.81% | 14.2 | 1.1 |
| 01/22 | 1,097 | 1,097 | 1,063 | 1,067 | -1.75% | 39,200 | 136億4693万 | -2.07% | 14.83 | 1.15 |
| 01/21 | 1,097 | 1,120 | 1,082 | 1,086 | -0.23% | 38,000 | 138億9005万 | -0.5% | 15.1 | 1.17 |
| 01/18 | 1,090 | 1,103 | 1,075 | 1,088 | -0.37% | 42,000 | 139億2204万 | -0.55% | 15.13 | 1.18 |
| 01/17 | 1,084 | 1,095 | 1,065 | 1,092 | +0.74% | 32,800 | 139億7323万 | -0.36% | 15.19 | 1.18 |
| 01/16 | 1,110 | 1,127 | 1,075 | 1,084 | -0.78% | 35,800 | 138億7086万 | -1.28% | 15.08 | 1.17 |
| 01/15 | 1,086 | 1,097 | 1,053 | 1,093 | +1.3% | 33,600 | 139億7963万 | -0.59% | 15.19 | 1.18 |
| 01/11 | 1,103 | 1,132 | 1,076 | 1,079 | -2.18% | 42,600 | 138億48万 | -2.04% | 15 | 1.17 |
| 01/10 | 1,133 | 1,133 | 1,058 | 1,103 | -4.42% | 52,800 | 141億759万 | +0.05% | 15.33 | 1.19 |
| 01/09 | 1,099 | 1,159 | 1,095 | 1,154 | +5.25% | 52,400 | 147億6018万 | +4.48% | 16.04 | 1.25 |
| 01/08 | 1,031 | 1,110 | 1,026 | 1,096 | +6.56% | 65,600 | 140億2441万 | -0.63% | 15.24 | 1.19 |
| 01/07 | 1,034 | 1,057 | 1,006 | 1,029 | +1.23% | 34,200 | 131億6068万 | -6.84% | 14.3 | 1.11 |
| 01/04 | 965 | 1,036 | 952 | 1,016 | +1.6% | 32,600 | 130億73万 | -8.3% | 14.13 | 1.1 |
| 2018 |
| 12/28 | 1,044 | 1,044 | 989 | 1,000 | -6.1% | 25,800 | 127億9600万 | -9.99% | 13.91 | 1.08 |
| 12/27 | 977 | 1,075 | 977 | 1,065 | +9.96% | 55,200 | 136億2774万 | -4.48% | 14.81 | 1.15 |
| 12/26 | 1,002 | 1,020 | 963 | 969 | -5.7% | 39,400 | 123億9292万 | -13.29% | 13.47 | 1.05 |
| 12/25 | 1,012 | 1,074 | 923 | 1,027 | -4.38% | 64,600 | 131億4149万 | -8.47% | 14.28 | 1.11 |
| 12/21 | 1,106 | 1,106 | 1,027 | 1,074 | -1.65% | 34,800 | 137億4290万 | -4.53% | 14.94 | 1.16 |
| 12/20 | 1,143 | 1,144 | 1,083 | 1,092 | -6.31% | 38,000 | 139億7323万 | -3.02% | 15.19 | 1.18 |
| 12/19 | 1,150 | 1,178 | 1,106 | 1,166 | +0.91% | 48,200 | 149億1373万 | +3.42% | 16.21 | 1.26 |
| 12/18 | 1,099 | 1,159 | 1,066 | 1,155 | +3.22% | 56,600 | 147億7938万 | +2.48% | 16.06 | 1.25 |
| 12/17 | 1,118 | 1,136 | 1,099 | 1,119 | +0.04% | 31,400 | 143億1872万 | -0.71% | 15.56 | 1.21 |
| 12/14 | 1,123 | 1,144 | 1,119 | 1,119 | -2.53% | 24,800 | 143億1232万 | -1.11% | 15.56 | 1.21 |
| 12/13 | 1,165 | 1,185 | 1,113 | 1,148 | -1.92% | 32,200 | 146億8341万 | +1.37% | 15.96 | 1.24 |
| 12/12 | 1,128 | 1,170 | 1,103 | 1,170 | +3.22% | 29,600 | 149億7132万 | +3.54% | 16.27 | 1.27 |
| 12/11 | 1,113 | 1,144 | 1,091 | 1,134 | +2.12% | 38,600 | 145億426万 | +0.49% | 15.76 | 1.23 |
| 12/10 | 1,152 | 1,152 | 1,108 | 1,110 | -4.8% | 22,400 | 142億356万 | -1.51% | 15.44 | 1.2 |
| 12/07 | 1,144 | 1,177 | 1,144 | 1,166 | +2.1% | 38,200 | 149億2013万 | +3.19% | 16.22 | 1.26 |
| 12/06 | 1,126 | 1,142 | 1,115 | 1,142 | +0.18% | 21,000 | 146億1303万 | +1.24% | 15.88 | 1.23 |
| 12/05 | 1,112 | 1,149 | 1,090 | 1,140 | +2.2% | 31,200 | 145億8744万 | +1.15% | 15.86 | 1.23 |
| 12/04 | 1,139 | 1,139 | 1,112 | 1,116 | -1.15% | 12,000 | 142億7393万 | -0.76% | 15.51 | 1.21 |
| 12/03 | 1,150 | 1,154 | 1,114 | 1,129 | +0.04% | 16,600 | 144億4028万 | +0.67% | 15.7 | 1.22 |
| 11/30 | 1,144 | 1,144 | 1,112 | 1,128 | -1.4% | 14,600 | 144億3388万 | +0.89% | 15.69 | 1.22 |
| 11/29 | 1,120 | 1,144 | 1,111 | 1,144 | +1.64% | 18,600 | 146億3862万 | +2.42% | 15.91 | 1.24 |
| 11/28 | 1,134 | 1,135 | 1,104 | 1,126 | -0.57% | 10,000 | 144億189万 | +0.85% | 15.65 | 1.22 |
| 11/27 | 1,120 | 1,132 | 1,094 | 1,132 | +1.94% | 26,600 | 144億8507万 | +1.34% | 15.74 | 1.22 |
| 11/26 | 1,149 | 1,149 | 1,104 | 1,111 | +1.09% | 27,400 | 142億995万 | -0.67% | 15.44 | 1.2 |
| 11/22 | 1,100 | 1,104 | 1,090 | 1,099 | -0.14% | 10,400 | 140億5640万 | -2.01% | 15.28 | 1.19 |
| 11/21 | 1,106 | 1,106 | 1,072 | 1,100 | -0.54% | 19,400 | 140億7560万 | -2.22% | 15.3 | 1.19 |
| 11/20 | 1,106 | 1,112 | 1,081 | 1,106 | +0.05% | 10,000 | 141億5237万 | -2.04% | 15.38 | 1.2 |
| 11/19 | 1,090 | 1,124 | 1,081 | 1,106 | +1.47% | 14,800 | 141億4597万 | -2.6% | 15.38 | 1.2 |
| 11/16 | 1,108 | 1,133 | 1,065 | 1,090 | -1.63% | 29,400 | 139億4124万 | -4.43% | 15.15 | 1.18 |
| 11/15 | 1,119 | 1,123 | 1,082 | 1,108 | -0.98% | 21,600 | 141億7157万 | -3.11% | 15.4 | 1.2 |
| 11/14 | 1,160 | 1,161 | 1,108 | 1,119 | -3.37% | 17,400 | 143億1232万 | -2.31% | 15.56 | 1.21 |
| 11/13 | 1,136 | 1,163 | 1,090 | 1,158 | -0.98% | 45,200 | 148億1137万 | +1% | 16.1 | 1.25 |
| 11/12 | 1,200 | 1,200 | 1,156 | 1,169 | -2.58% | 23,400 | 149億5852万 | +2.1% | 16.26 | 1.26 |
| 11/09 | 1,150 | 1,246 | 1,121 | 1,200 | +2.83% | 87,800 | 153億5520万 | +4.71% | 16.69 | 1.3 |
| 11/08 | 1,088 | 1,225 | 1,076 | 1,167 | +8.41% | 58,200 | 149億3293万 | +2.01% | 16.23 | 1.26 |
| 11/07 | 1,147 | 1,147 | 1,075 | 1,077 | -4.01% | 36,800 | 137億7489万 | -5.9% | 14.97 | 1.16 |
| 11/06 | 1,102 | 1,131 | 1,068 | 1,122 | -0.44% | 34,200 | 143億5071万 | -2.39% | 15.6 | 1.21 |
| 11/05 | 1,193 | 1,193 | 1,127 | 1,127 | -3.64% | 11,200 | 144億1469万 | -2.13% | 15.67 | 1.22 |
| 11/02 | 1,110 | 1,170 | 1,110 | 1,169 | +4.75% | 37,400 | 149億5852万 | +1.39% | 16.26 | 1.26 |
| 11/01 | 1,109 | 1,150 | 1,086 | 1,116 | -0.31% | 20,800 | 142億8033万 | -3.13% | 15.52 | 1.21 |
| 10/31 | 1,155 | 1,155 | 1,091 | 1,120 | +4.58% | 51,800 | 143億2512万 | -2.82% | 15.57 | 1.21 |
| 10/30 | 1,027 | 1,071 | 1,016 | 1,071 | +3.73% | 47,600 | 136億9811万 | -7.16% | 14.89 | 1.16 |
| 10/29 | 1,046 | 1,106 | 1,029 | 1,032 | -3.23% | 29,800 | 132億547万 | -10.57% | 14.35 | 1.12 |
| 10/26 | 1,133 | 1,138 | 1,038 | 1,067 | -3.7% | 25,200 | 136億4693万 | -7.74% | 14.83 | 1.15 |
| 10/25 | 1,086 | 1,151 | 1,086 | 1,108 | -1.07% | 25,200 | 141億7157万 | -4.28% | 15.4 | 1.2 |
| 10/24 | 1,123 | 1,138 | 1,102 | 1,120 | -1.15% | 27,600 | 143億2512万 | -3.32% | 15.57 | 1.21 |
| 10/23 | 1,180 | 1,181 | 1,131 | 1,133 | -2.91% | 23,600 | 144億9147万 | -1.95% | 15.75 | 1.22 |
| 10/22 | 1,173 | 1,176 | 1,156 | 1,167 | -1.1% | 21,600 | 149億2653万 | +1.26% | 16.22 | 1.26 |
| 10/19 | 1,193 | 1,193 | 1,155 | 1,180 | -1.17% | 26,200 | 150億9288万 | +2.83% | 16.4 | 1.28 |
| 10/18 | 1,229 | 1,234 | 1,188 | 1,194 | -1.93% | 20,400 | 152億7202万 | +4.6% | 16.6 | 1.29 |
| 10/17 | 1,248 | 1,249 | 1,214 | 1,217 | -2.44% | 20,400 | 155億7273万 | +7.22% | 16.93 | 1.32 |
| 10/16 | 1,234 | 1,249 | 1,216 | 1,248 | +1.05% | 53,400 | 159億6301万 | +10.69% | 17.35 | 1.35 |
| 10/15 | 1,174 | 1,242 | 1,167 | 1,235 | +6.42% | 77,800 | 157億9666万 | +10.42% | 17.17 | 1.33 |
| 10/12 | 1,148 | 1,175 | 1,148 | 1,160 | +1% | 24,400 | 148億4336万 | +4.41% | 16.13 | 1.25 |
| 10/11 | 1,174 | 1,175 | 1,135 | 1,149 | +0.04% | 51,200 | 146億9620万 | +3.94% | 15.97 | 1.24 |
| 10/10 | 1,137 | 1,168 | 1,135 | 1,148 | +0.97% | 31,000 | 146億8980万 | +4.36% | 15.97 | 1.24 |
| 10/09 | 1,165 | 1,169 | 1,135 | 1,137 | -3.81% | 11,600 | 145億4905万 | +3.74% | 15.81 | 1.23 |
| 10/05 | 1,175 | 1,192 | 1,167 | 1,182 | +0.9% | 26,000 | 151億2487万 | +8.14% | 16.44 | 1.28 |
| 10/04 | 1,165 | 1,190 | 1,165 | 1,172 | +0.43% | 18,600 | 149億9051万 | +7.67% | 16.29 | 1.27 |
| 10/03 | 1,172 | 1,175 | 1,137 | 1,167 | -1.44% | 20,200 | 149億2653万 | +7.71% | 16.22 | 1.26 |
| 10/02 | 1,187 | 1,188 | 1,169 | 1,184 | -0.34% | 15,600 | 151億4406万 | +9.79% | 16.46 | 1.28 |
| 10/01 | 1,187 | 1,193 | 1,172 | 1,188 | +1.76% | 27,800 | 151億9525万 | +10.77% | 16.52 | 1.28 |
