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 | 771 | 771 | 764 | 765 | +0.53% | 900 | 30億3628万 | -4.85% | 12.29 | 0.74 |
| 03/28 | 785 | 785 | 761 | 761 | -3.3% | 2,200 | 30億2040万 | -5.82% | 12.23 | 0.73 |
| 03/27 | 774 | 787 | 762 | 787 | -4.84% | 7,900 | 31億2360万 | -3.2% | 12.64 | 0.76 |
| 03/26 | 814 | 827 | 811 | 827 | +1.85% | 6,600 | 32億8236万 | +1.35% | 13.29 | 0.8 |
| 03/25 | 803 | 814 | 800 | 812 | +1.12% | 7,500 | 32億2282万 | -0.73% | 13.05 | 0.78 |
| 03/22 | 806 | 806 | 798 | 803 | +0.12% | 4,800 | 31億8710万 | -2.07% | 12.9 | 0.77 |
| 03/20 | 805 | 805 | 802 | 802 | -0.37% | 7,300 | 31億8313万 | -2.43% | 12.88 | 0.77 |
| 03/19 | 816 | 816 | 794 | 805 | +2.03% | 3,000 | 31億9504万 | -2.19% | 12.93 | 0.78 |
| 03/18 | 778 | 792 | 778 | 789 | +1.54% | 4,400 | 31億3154万 | -4.36% | 12.68 | 0.76 |
| 03/15 | 762 | 777 | 762 | 777 | +2.24% | 3,000 | 30億8391万 | -6.05% | 12.48 | 0.75 |
| 03/14 | 760 | 770 | 759 | 760 | -0.13% | 6,000 | 30億1644万 | -8.43% | 12.21 | 0.73 |
| 03/13 | 760 | 768 | 760 | 761 | -1.04% | 3,700 | 30億2040万 | -8.75% | 12.23 | 0.73 |
| 03/12 | 791 | 796 | 760 | 769 | -2.66% | 15,800 | 30億5216万 | -8.12% | 12.35 | 0.74 |
| 03/11 | 795 | 808 | 782 | 790 | -0.25% | 2,500 | 31億3551万 | -6.29% | 12.69 | 0.76 |
| 03/08 | 800 | 800 | 770 | 792 | -2.7% | 4,400 | 31億4344万 | -6.49% | 12.72 | 0.76 |
| 03/07 | 830 | 830 | 810 | 814 | -2.16% | 5,100 | 32億3076万 | -4.35% | 13.08 | 0.78 |
| 03/06 | 833 | 833 | 830 | 832 | +0.48% | 1,000 | 33億220万 | -2.46% | 13.37 | 0.8 |
| 03/05 | 831 | 838 | 828 | 828 | -0.24% | 3,200 | 32億8633万 | -3.16% | 13.3 | 0.8 |
| 03/04 | 827 | 839 | 827 | 830 | 0% | 2,800 | 32億9427万 | -2.92% | 13.33 | 0.8 |
| 03/01 | 823 | 835 | 823 | 830 | -0.84% | 1,600 | 32億9427万 | -3.04% | 13.33 | 0.8 |
| 02/28 | 815 | 837 | 815 | 837 | +2.7% | 2,800 | 33億2205万 | -2.22% | 13.45 | 0.81 |
| 02/27 | 820 | 823 | 812 | 815 | -1.69% | 4,900 | 32億3473万 | -4.79% | 13.09 | 0.79 |
| 02/26 | 849 | 852 | 828 | 829 | -1.89% | 7,800 | 32億9030万 | -3.27% | 13.32 | 0.8 |
| 02/25 | 852 | 856 | 845 | 845 | -0.59% | 6,700 | 33億5380万 | -1.52% | 13.58 | 0.81 |
| 02/22 | 860 | 860 | 846 | 850 | -1.73% | 4,500 | 33億7365万 | -1.05% | 13.66 | 0.82 |
| 02/21 | 873 | 873 | 865 | 865 | -1.03% | 700 | 34億3318万 | +0.46% | 13.9 | 0.83 |
| 02/20 | 868 | 878 | 868 | 874 | +0.69% | 2,100 | 34億6890万 | +1.39% | 14.04 | 0.84 |
| 02/19 | 869 | 872 | 868 | 868 | 0% | 4,600 | 34億4509万 | +0.7% | 13.95 | 0.84 |
| 02/18 | 861 | 868 | 855 | 868 | +1.52% | 1,600 | 34億4509万 | +0.7% | 13.95 | 0.84 |
| 02/15 | 854 | 858 | 854 | 855 | +0.12% | 3,100 | 33億9349万 | -0.7% | 13.74 | 0.82 |
| 02/14 | 850 | 854 | 850 | 854 | +1.3% | 3,000 | 33億8952万 | -1.04% | 13.72 | 0.82 |
| 02/13 | 849 | 849 | 843 | 843 | -0.71% | 1,100 | 33億4586万 | -2.43% | 13.54 | 0.81 |
| 02/12 | 839 | 849 | 833 | 849 | -0.12% | 2,700 | 33億6968万 | -2.19% | 13.64 | 0.82 |
| 02/08 | 851 | 851 | 835 | 850 | -0.12% | 1,700 | 33億7365万 | -2.41% | 13.66 | 0.82 |
| 02/07 | 849 | 852 | 835 | 851 | +0.71% | 7,200 | 33億7761万 | -2.41% | 13.67 | 0.82 |
| 02/06 | 857 | 861 | 845 | 845 | -1.05% | 6,300 | 33億5380万 | -3.1% | 13.58 | 0.81 |
| 02/05 | 850 | 880 | 842 | 854 | -6.15% | 13,400 | 33億8952万 | -2.06% | 13.72 | 0.82 |
| 02/04 | 895 | 910 | 880 | 910 | +2.25% | 7,000 | 36億1179万 | +4.48% | 14.62 | 0.88 |
| 02/01 | 882 | 890 | 875 | 890 | +0.91% | 4,300 | 35億3241万 | +2.65% | 14.3 | 0.86 |
| 01/31 | 873 | 885 | 873 | 882 | +1.03% | 8,000 | 35億65万 | +1.61% | 14.17 | 0.85 |
| 01/30 | 872 | 906 | 870 | 873 | +0.46% | 9,000 | 34億6493万 | +0.58% | 14.03 | 0.84 |
| 01/29 | 844 | 874 | 844 | 869 | +3.08% | 8,300 | 34億4906万 | 0% | 13.96 | 0.84 |
| 01/28 | 843 | 848 | 841 | 843 | +0.24% | 1,300 | 33億4586万 | -2.99% | 13.54 | 0.81 |
| 01/25 | 839 | 849 | 839 | 841 | +0.48% | 1,800 | 33億3792万 | -3% | 13.51 | 0.81 |
| 01/24 | 849 | 850 | 837 | 837 | -0.48% | 900 | 33億2205万 | -3.24% | 13.45 | 0.81 |
| 01/23 | 833 | 841 | 833 | 841 | +0.12% | 1,500 | 33億3792万 | -2.44% | 13.51 | 0.81 |
| 01/22 | 863 | 868 | 840 | 840 | -1.75% | 9,000 | 33億3396万 | -2.1% | 13.5 | 0.81 |
| 01/21 | 871 | 871 | 850 | 855 | -2.73% | 7,100 | 33億9349万 | +0.12% | 13.74 | 0.82 |
| 01/18 | 884 | 888 | 866 | 879 | -0.57% | 12,600 | 34億8875万 | +3.41% | 14.12 | 0.85 |
| 01/17 | 884 | 888 | 884 | 884 | 0% | 900 | 35億859万 | +4.62% | 14.2 | 0.85 |
| 01/16 | 880 | 886 | 880 | 884 | +0.91% | 2,800 | 35億859万 | +5.24% | 14.2 | 0.85 |
| 01/15 | 866 | 876 | 865 | 876 | +1.27% | 4,600 | 34億7684万 | +4.78% | 14.07 | 0.84 |
| 01/11 | 862 | 875 | 853 | 865 | +0.35% | 2,400 | 34億3318万 | +3.97% | 13.9 | 0.83 |
| 01/10 | 885 | 886 | 862 | 862 | -2.93% | 3,400 | 34億2127万 | +3.98% | 13.85 | 0.83 |
| 01/09 | 895 | 900 | 882 | 888 | -1% | 4,100 | 35億2447万 | +7.38% | 14.27 | 0.86 |
| 01/08 | 933 | 933 | 887 | 897 | -3.65% | 10,300 | 35億6019万 | +8.6% | 14.41 | 0.86 |
| 01/07 | 940 | 948 | 920 | 931 | +1.31% | 13,200 | 36億9513万 | +13.81% | 14.96 | 0.9 |
| 01/04 | 881 | 920 | 881 | 919 | +4.43% | 13,000 | 36億4751万 | +13.6% | 14.76 | 0.89 |
| 2018 |
| 12/28 | 861 | 880 | 861 | 880 | +2.21% | 5,300 | 34億9272万 | +9.86% | 14.14 | 0.85 |
| 12/27 | 876 | 876 | 848 | 861 | +3.61% | 7,000 | 34億1730万 | +8.3% | 13.83 | 0.83 |
| 12/26 | 901 | 901 | 830 | 831 | +0.61% | 10,800 | 32億9823万 | +5.32% | 13.35 | 0.8 |
| 12/25 | 824 | 879 | 824 | 826 | +0.24% | 20,400 | 32億7839万 | +5.09% | 13.27 | 0.8 |
| 12/21 | 880 | 880 | 798 | 824 | -8.55% | 19,300 | 32億7045万 | +5.24% | 13.24 | 0.79 |
| 12/20 | 918 | 918 | 870 | 901 | -0.11% | 20,800 | 35億7606万 | +15.22% | 14.48 | 0.87 |
| 12/19 | 914 | 929 | 828 | 902 | +0.33% | 42,800 | 35億8003万 | +16.09% | 14.49 | 0.87 |
| 12/18 | 865 | 930 | 859 | 899 | +4.66% | 74,200 | 35億6813万 | +16.45% | 14.44 | 0.87 |
| 12/17 | 830 | 859 | 811 | 859 | +8.32% | 26,800 | 34億937万 | +11.99% | 13.8 | 0.83 |
| 12/14 | 789 | 801 | 778 | 793 | +1.8% | 6,400 | 31億4741万 | +3.8% | 12.74 | 0.76 |
| 12/13 | 769 | 779 | 769 | 779 | +1.96% | 1,200 | 30億9185万 | +1.96% | 12.52 | 0.75 |
| 12/12 | 761 | 764 | 759 | 764 | +1.19% | 1,800 | 30億3231万 | -0.26% | 12.27 | 0.74 |
| 12/11 | 751 | 763 | 743 | 755 | +0.94% | 7,900 | 29億9659万 | -1.82% | 12.13 | 0.73 |
| 12/10 | 751 | 755 | 747 | 748 | +0.54% | 1,500 | 29億6881万 | -3.36% | 12.02 | 0.72 |
| 12/07 | 766 | 766 | 744 | 744 | +0.4% | 2,600 | 29億5293万 | -4.37% | 11.95 | 0.72 |
| 12/06 | 778 | 778 | 741 | 741 | -3.52% | 2,000 | 29億4102万 | -5.24% | 11.9 | 0.71 |
| 12/05 | 771 | 771 | 757 | 768 | -0.9% | 10,300 | 30億4819万 | -2.41% | 12.34 | 0.74 |
| 12/04 | 784 | 784 | 770 | 775 | -1.65% | 5,100 | 30億7597万 | -2.15% | 12.45 | 0.75 |
| 12/03 | 794 | 807 | 787 | 788 | -0.76% | 4,500 | 31億2757万 | -0.76% | 12.66 | 0.76 |
| 11/30 | 788 | 800 | 780 | 794 | -2.34% | 5,400 | 31億5138万 | -0.13% | 12.76 | 0.77 |
| 11/29 | 835 | 870 | 780 | 813 | -4.35% | 59,100 | 32億2679万 | +2.01% | 13.06 | 0.78 |
| 11/28 | 717 | 850 | 717 | 850 | +21.43% | 26,800 | 33億7365万 | +6.25% | 13.66 | 0.82 |
| 11/27 | 700 | 706 | 700 | 700 | -1.41% | 7,700 | 27億7830万 | -12.61% | 11.25 | 0.67 |
| 11/26 | 719 | 719 | 710 | 710 | -1.8% | 5,000 | 28億1799万 | -12.02% | 11.41 | 0.68 |
| 11/22 | 722 | 724 | 721 | 723 | +0.42% | 1,400 | 28億6958万 | -11.07% | 11.62 | 0.7 |
| 11/21 | 719 | 730 | 717 | 720 | 0% | 1,400 | 28億5768万 | -11.98% | 11.57 | 0.69 |
| 11/20 | 753 | 753 | 720 | 720 | -4.51% | 4,400 | 28億5768万 | -12.62% | 11.57 | 0.69 |
| 11/19 | 762 | 770 | 753 | 754 | -1.05% | 2,600 | 29億9262万 | -9.05% | 12.11 | 0.73 |
| 11/16 | 785 | 785 | 762 | 762 | -2.93% | 4,900 | 30億2437万 | -8.3% | 12.24 | 0.73 |
| 11/15 | 775 | 785 | 775 | 785 | +1.29% | 4,900 | 31億1566万 | -5.88% | 12.61 | 0.76 |
| 11/14 | 785 | 785 | 773 | 775 | +0.52% | 2,000 | 30億7597万 | -7.19% | 12.45 | 0.75 |
| 11/13 | 780 | 780 | 769 | 771 | -1.15% | 2,800 | 30億6009万 | -8% | 12.39 | 0.74 |
| 11/12 | 778 | 784 | 769 | 780 | +0.26% | 4,500 | 30億9582万 | -7.36% | 12.53 | 0.75 |
| 11/09 | 779 | 790 | 766 | 778 | -2.75% | 9,700 | 30億8788万 | -8.69% | 12.5 | 0.75 |
| 11/08 | 834 | 834 | 797 | 800 | -2.79% | 14,900 | 31億7520万 | -6.87% | 12.85 | 0.77 |
| 11/07 | 842 | 842 | 823 | 823 | -2.95% | 7,000 | 32億6648万 | -4.19% | 13.22 | 0.79 |
| 11/06 | 860 | 860 | 818 | 848 | -2.3% | 18,700 | 33億6571万 | -1.28% | 13.62 | 0.82 |
| 11/05 | 853 | 879 | 852 | 868 | +2% | 5,800 | 34億4509万 | +1.28% | 13.95 | 0.84 |
| 11/02 | 847 | 870 | 843 | 851 | -0.93% | 5,700 | 33億7761万 | -0.47% | 13.67 | 0.82 |
| 11/01 | 864 | 875 | 855 | 859 | -0.58% | 8,400 | 34億937万 | +0.7% | 13.8 | 0.83 |
| 10/31 | 886 | 886 | 862 | 864 | -1.48% | 5,400 | 34億2921万 | +1.53% | 13.88 | 0.83 |
| 10/30 | 835 | 877 | 831 | 877 | +5.54% | 5,800 | 34億8081万 | +3.42% | 14.09 | 0.85 |
