PBR
2018/12/11～2019/05/17
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 |
| 05/17 | 734 | 756 | 731 | 756 | +3% | 8,100 | 68億8534万 | +1.2% | - | 2.86 |
| 05/16 | 733 | 743 | 731 | 734 | -0.41% | 9,200 | 66億8497万 | -1.61% | - | 2.78 |
| 05/15 | 742 | 747 | 736 | 737 | -0.94% | 5,900 | 67億1230万 | -1.21% | - | 2.79 |
| 05/14 | 739 | 746 | 730 | 744 | -0.67% | 11,200 | 67億7605万 | -0.13% | - | 2.82 |
| 05/13 | 747 | 756 | 744 | 749 | +0.54% | 5,700 | 68億2159万 | +0.54% | - | 2.84 |
| 05/10 | 752 | 760 | 745 | 745 | 0% | 7,000 | 67億8516万 | 0% | - | 2.82 |
| 05/09 | 774 | 774 | 745 | 745 | -3.87% | 20,800 | 67億8516万 | 0% | - | 2.82 |
| 05/08 | 774 | 775 | 761 | 775 | +1.17% | 20,100 | 70億5839万 | +4.03% | - | 2.93 |
| 05/07 | 769 | 774 | 765 | 766 | -0.91% | 10,300 | 69億7642万 | +3.1% | - | 2.9 |
| 04/26 | 774 | 774 | 765 | 773 | +0.91% | 9,100 | 70億4017万 | +4.32% | - | 2.93 |
| 04/25 | 772 | 774 | 762 | 766 | -0.39% | 8,900 | 69億7642万 | +3.65% | - | 2.9 |
| 04/24 | 765 | 775 | 755 | 769 | +1.18% | 20,400 | 70億374万 | +4.34% | - | 2.91 |
| 04/23 | 761 | 765 | 755 | 760 | -0.13% | 7,400 | 69億2177万 | +3.26% | - | 2.88 |
| 04/22 | 750 | 765 | 750 | 761 | +1.74% | 21,400 | 68億3065万 | +3.54% | - | 2.84 |
| 04/19 | 744 | 748 | 741 | 748 | +1.08% | 9,000 | 67億1397万 | +1.77% | - | 2.79 |
| 04/18 | 744 | 748 | 740 | 740 | -0.27% | 7,700 | 66億4216万 | +0.68% | - | 2.76 |
| 04/17 | 736 | 744 | 732 | 742 | +0.95% | 7,500 | 66億6011万 | +0.95% | - | 2.77 |
| 04/16 | 730 | 739 | 730 | 735 | +1.1% | 8,700 | 65億9728万 | -0.14% | - | 2.74 |
| 04/15 | 728 | 734 | 725 | 727 | +0.14% | 9,300 | 65億2547万 | -1.22% | - | 2.71 |
| 04/12 | 726 | 733 | 721 | 726 | -0.14% | 14,600 | 65億1650万 | -1.49% | - | 2.71 |
| 04/11 | 728 | 729 | 720 | 727 | -2.15% | 24,500 | 65億2547万 | -1.76% | - | 2.71 |
| 04/10 | 737 | 750 | 735 | 743 | +0.95% | 11,700 | 66億6909万 | 0% | - | 2.77 |
| 04/09 | 734 | 738 | 731 | 736 | 0% | 6,100 | 66億626万 | -1.21% | - | 2.75 |
| 04/08 | 737 | 737 | 732 | 736 | -0.27% | 6,700 | 66億626万 | -1.6% | - | 2.75 |
| 04/05 | 739 | 739 | 731 | 738 | +0.96% | 8,200 | 66億2421万 | -1.6% | - | 2.75 |
| 04/04 | 735 | 739 | 731 | 731 | -0.14% | 11,600 | 65億6138万 | -2.92% | - | 2.73 |
| 04/03 | 723 | 732 | 723 | 732 | +1.39% | 9,100 | 65億7035万 | -3.17% | - | 2.73 |
| 04/02 | 743 | 743 | 722 | 722 | -1.63% | 12,700 | 64億8059万 | -4.87% | - | 2.69 |
| 04/01 | 746 | 750 | 734 | 734 | -1.21% | 13,700 | 65億8831万 | -3.67% | - | 2.74 |
| 03/29 | 741 | 745 | 729 | 743 | +0.27% | 12,500 | 66億6909万 | -3% | - | 2.77 |
| 03/28 | 760 | 760 | 729 | 741 | -1.33% | 16,100 | 66億5114万 | -3.64% | - | 2.76 |
| 03/27 | 720 | 751 | 719 | 751 | +4.31% | 18,500 | 67億4090万 | -2.72% | - | 2.8 |
| 03/26 | 714 | 720 | 714 | 720 | +0.84% | 17,400 | 64億6264万 | -6.98% | - | 2.69 |
| 03/25 | 722 | 723 | 711 | 714 | -1.24% | 22,600 | 63億5966万 | -8.23% | - | 2.64 |
| 03/22 | 730 | 732 | 723 | 723 | -0.96% | 17,700 | 64億3983万 | -7.54% | - | 2.68 |
| 03/20 | 736 | 736 | 730 | 730 | -1.08% | 13,400 | 65億218万 | -7.12% | - | 2.7 |
| 03/19 | 745 | 746 | 735 | 738 | -1.34% | 9,200 | 65億7343万 | -6.58% | - | 2.73 |
| 03/18 | 745 | 748 | 741 | 748 | 0% | 9,500 | 66億6251万 | -5.67% | - | 2.77 |
| 03/15 | 736 | 748 | 730 | 748 | +1.22% | 19,700 | 66億6251万 | -6.03% | - | 2.77 |
| 03/14 | 757 | 757 | 737 | 739 | -2.89% | 20,200 | 65億8234万 | -7.51% | - | 2.74 |
| 03/13 | 762 | 762 | 743 | 761 | +0.66% | 17,100 | 67億7830万 | -5.23% | - | 2.82 |
| 03/12 | 741 | 756 | 739 | 756 | +3% | 26,500 | 67億3376万 | -6.2% | - | 2.8 |
| 03/11 | 765 | 765 | 734 | 734 | -4.05% | 62,500 | 65億3781万 | -9.27% | - | 2.72 |
| 03/08 | 785 | 785 | 763 | 765 | -2.42% | 34,400 | 68億1393万 | -5.9% | - | 2.83 |
| 03/07 | 800 | 801 | 783 | 784 | -3.09% | 31,800 | 69億8316万 | -3.8% | - | 2.9 |
| 03/06 | 791 | 809 | 788 | 809 | +2.53% | 16,300 | 72億584万 | -0.86% | - | 2.99 |
| 03/05 | 797 | 800 | 787 | 789 | -1.62% | 30,400 | 70億2770万 | -3.31% | - | 2.92 |
| 03/04 | 803 | 805 | 797 | 802 | +0.38% | 25,700 | 71億4349万 | -1.96% | - | 2.97 |
| 03/01 | 802 | 805 | 799 | 799 | -0.75% | 30,100 | 71億1677万 | -2.44% | - | 2.96 |
| 02/28 | 814 | 814 | 805 | 805 | 0% | 12,300 | 71億7021万 | -1.71% | 114.38 | 3.19 |
| 02/27 | 811 | 813 | 804 | 805 | +0.25% | 24,500 | 71億7021万 | -1.83% | 114.38 | 3.19 |
| 02/26 | 806 | 814 | 798 | 803 | -1.59% | 97,300 | 71億5240万 | -2.19% | 114.1 | 3.19 |
| 02/25 | 818 | 820 | 816 | 816 | -0.49% | 165,900 | 72億6819万 | -0.73% | 115.95 | 3.24 |
| 02/22 | 817 | 823 | 817 | 820 | +0.37% | 30,900 | 73億382万 | -0.12% | 116.52 | 3.25 |
| 02/21 | 815 | 822 | 814 | 817 | +0.37% | 25,900 | 72億2603万 | -0.24% | 115.26 | 3.22 |
| 02/20 | 815 | 825 | 814 | 814 | 0% | 34,700 | 71億9950万 | -0.61% | 114.83 | 3.21 |
| 02/19 | 816 | 822 | 814 | 814 | -0.37% | 19,300 | 71億9950万 | -0.49% | 114.83 | 3.21 |
| 02/18 | 824 | 835 | 817 | 817 | -0.49% | 25,800 | 72億2603万 | 0% | 115.26 | 3.22 |
| 02/15 | 821 | 825 | 819 | 821 | -0.48% | 7,800 | 72億6141万 | +0.61% | 115.82 | 3.23 |
| 02/14 | 820 | 832 | 818 | 825 | +0.49% | 13,800 | 72億9679万 | +1.23% | 116.38 | 3.25 |
| 02/13 | 820 | 830 | 818 | 821 | -0.36% | 12,300 | 72億6141万 | +0.86% | 115.82 | 3.23 |
| 02/12 | 818 | 824 | 814 | 824 | +1.6% | 10,400 | 72億8795万 | +1.23% | 116.24 | 3.25 |
| 02/08 | 822 | 823 | 811 | 811 | -1.1% | 22,600 | 71億7297万 | -0.25% | 114.41 | 3.19 |
| 02/07 | 835 | 840 | 820 | 820 | -2.03% | 28,100 | 72億5257万 | +0.99% | 115.68 | 3.23 |
| 02/06 | 846 | 846 | 837 | 837 | -0.36% | 10,100 | 74億293万 | +3.21% | 118.08 | 3.3 |
| 02/05 | 839 | 850 | 834 | 840 | -0.59% | 23,100 | 74億2946万 | +3.96% | 118.5 | 3.31 |
| 02/04 | 814 | 845 | 808 | 845 | +3.94% | 26,700 | 74億7368万 | +5.1% | 119.21 | 3.33 |
| 02/01 | 818 | 818 | 806 | 813 | +0.12% | 11,600 | 71億9065万 | +1.25% | 114.69 | 3.2 |
| 01/31 | 814 | 818 | 812 | 812 | -0.37% | 20,000 | 71億8181万 | +0.87% | 114.55 | 3.2 |
| 01/30 | 827 | 828 | 815 | 815 | -0.85% | 16,200 | 72億834万 | +1.12% | 114.97 | 3.21 |
| 01/29 | 821 | 829 | 820 | 822 | -0.12% | 11,800 | 72億7026万 | +1.73% | 115.96 | 3.24 |
| 01/28 | 828 | 831 | 822 | 823 | -0.6% | 15,900 | 72億7910万 | +1.6% | 116.1 | 3.24 |
| 01/25 | 818 | 828 | 815 | 828 | +1.97% | 12,700 | 73億2332万 | +2.1% | 116.81 | 3.26 |
| 01/24 | 824 | 824 | 812 | 812 | -1.46% | 10,500 | 71億8181万 | -0.12% | 114.55 | 3.2 |
| 01/23 | 817 | 828 | 811 | 824 | -0.12% | 8,600 | 72億8795万 | +1.1% | 116.24 | 3.25 |
| 01/22 | 827 | 827 | 811 | 825 | -0.24% | 8,700 | 72億9679万 | +1.1% | 116.38 | 3.25 |
| 01/21 | 805 | 827 | 794 | 827 | +4.29% | 22,200 | 72億8768万 | +1.1% | 116.23 | 3.24 |
| 01/18 | 792 | 793 | 787 | 793 | +0.89% | 11,600 | 69億8807万 | -3.17% | 111.45 | 3.11 |
| 01/17 | 798 | 805 | 786 | 786 | -1.5% | 15,100 | 69億2638万 | -4.5% | 110.47 | 3.08 |
| 01/16 | 801 | 804 | 795 | 798 | +0.25% | 8,000 | 70億3213万 | -3.39% | 112.15 | 3.13 |
| 01/15 | 798 | 810 | 786 | 796 | +0.13% | 19,900 | 70億1451万 | -4.1% | 111.87 | 3.12 |
| 01/11 | 785 | 800 | 785 | 795 | +1.79% | 23,000 | 70億569万 | -4.56% | 111.73 | 3.12 |
| 01/10 | 802 | 805 | 780 | 781 | -2.98% | 27,700 | 68億8232万 | -6.69% | 109.76 | 3.06 |
| 01/09 | 805 | 815 | 803 | 805 | +0.12% | 9,300 | 70億9382万 | -4.39% | 113.14 | 3.16 |
| 01/08 | 815 | 817 | 804 | 804 | -0.37% | 13,100 | 70億8500万 | -4.85% | 113 | 3.15 |
| 01/07 | 798 | 810 | 798 | 807 | +1.25% | 9,300 | 71億1144万 | -4.83% | 113.42 | 3.17 |
| 01/04 | 783 | 802 | 775 | 797 | -0.99% | 12,700 | 70億2332万 | -6.35% | 112.01 | 3.13 |
| 2018 |
| 12/28 | 797 | 817 | 797 | 805 | +1.26% | 8,800 | 70億9382万 | -5.63% | 113.14 | 3.16 |
| 12/27 | 784 | 803 | 775 | 795 | +5.44% | 18,500 | 70億569万 | -7.13% | 111.73 | 3.12 |
| 12/26 | 732 | 789 | 730 | 754 | +3.15% | 31,100 | 66億4439万 | -12.12% | 105.97 | 2.96 |
| 12/25 | 726 | 742 | 707 | 731 | -12.03% | 69,000 | 64億4171万 | -15.2% | 102.74 | 2.87 |
| 12/21 | 845 | 850 | 831 | 831 | -1.89% | 28,900 | 73億2293万 | -4.15% | 116.79 | 3.26 |
| 12/20 | 860 | 864 | 845 | 847 | -1.63% | 28,900 | 74億3217万 | -2.53% | 118.52 | 3.31 |
| 12/19 | 863 | 867 | 857 | 861 | +0.47% | 7,400 | 75億5501万 | -0.92% | 120.48 | 3.36 |
| 12/18 | 863 | 868 | 857 | 857 | -0.58% | 13,100 | 75億1991万 | -1.38% | 119.92 | 3.35 |
| 12/17 | 862 | 874 | 862 | 862 | +0.12% | 6,400 | 75億6379万 | -0.92% | 120.62 | 3.37 |
| 12/14 | 885 | 885 | 861 | 861 | 0% | 17,100 | 75億5501万 | -1.03% | 120.48 | 3.36 |
| 12/13 | 868 | 869 | 861 | 861 | -0.12% | 4,800 | 75億5501万 | -1.15% | 120.48 | 3.36 |
| 12/12 | 861 | 870 | 860 | 862 | +0.23% | 4,800 | 75億6379万 | -1.03% | 120.62 | 3.37 |
| 12/11 | 864 | 874 | 860 | 860 | -0.58% | 7,500 | 75億4624万 | -1.26% | 120.34 | 3.36 |
