PBR
2018/10/19～2019/03/19
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/19 | 756 | 762 | 736 | 760 | +2.57% | 57,800 | 124億7645万 | +5.78% | 4.94 | 1.47 |
| 03/18 | 711 | 758 | 706 | 741 | +5.48% | 158,800 | 121億6434万 | +3.86% | 4.81 | 1.44 |
| 03/15 | 710 | 723 | 701 | 702 | -0.85% | 60,800 | 115億3189万 | -0.99% | 4.56 | 1.36 |
| 03/14 | 673 | 708 | 672 | 708 | +4.73% | 57,400 | 116億3045万 | +0.28% | 4.6 | 1.37 |
| 03/13 | 690 | 691 | 670 | 676 | -1.96% | 22,400 | 111億478万 | -3.98% | 4.4 | 1.31 |
| 03/12 | 685 | 704 | 682 | 690 | +2.68% | 43,400 | 113億2655万 | -1.92% | 4.48 | 1.34 |
| 03/11 | 680 | 681 | 652 | 672 | -2.47% | 66,800 | 110億3086万 | -4.21% | 4.37 | 1.3 |
| 03/08 | 718 | 719 | 685 | 689 | -6.9% | 123,400 | 113億1012万 | -1.64% | 4.48 | 1.33 |
| 03/07 | 723 | 746 | 713 | 740 | +0.54% | 55,000 | 121億4791万 | +5.79% | 4.81 | 1.43 |
| 03/06 | 731 | 737 | 716 | 736 | -0.34% | 36,000 | 120億8220万 | +5.98% | 4.78 | 1.43 |
| 03/05 | 757 | 770 | 732 | 738 | -2.83% | 40,800 | 121億2327万 | +6.65% | 4.8 | 1.43 |
| 03/04 | 761 | 772 | 750 | 760 | -0.39% | 65,600 | 124億7645万 | +10.23% | 4.94 | 1.47 |
| 03/01 | 723 | 763 | 709 | 763 | +5.68% | 136,400 | 125億2574万 | +11.15% | 4.96 | 1.48 |
| 02/28 | 722 | 740 | 717 | 722 | +0.98% | 64,200 | 118億5222万 | +5.79% | 4.69 | 1.4 |
| 02/27 | 718 | 729 | 705 | 715 | -1.31% | 47,400 | 117億3723万 | +5.23% | 4.65 | 1.39 |
| 02/26 | 729 | 729 | 714 | 724 | -1.56% | 58,200 | 118億9329万 | +6.78% | 4.71 | 1.4 |
| 02/25 | 746 | 746 | 726 | 736 | -0.2% | 45,000 | 120億8220万 | +8.8% | 4.78 | 1.43 |
| 02/22 | 739 | 739 | 728 | 737 | -1.27% | 46,400 | 121億684万 | +9.35% | 4.79 | 1.43 |
| 02/21 | 732 | 757 | 720 | 747 | +1.08% | 110,400 | 122億6290万 | +11.42% | 4.85 | 1.45 |
| 02/20 | 745 | 745 | 724 | 739 | -0.2% | 72,600 | 121億3148万 | +10.89% | 4.8 | 1.43 |
| 02/19 | 731 | 745 | 713 | 740 | +1.37% | 113,200 | 121億5612万 | +11.78% | 4.81 | 1.43 |
| 02/18 | 700 | 740 | 696 | 730 | +5.64% | 168,600 | 119億9185万 | +11.11% | 4.75 | 1.42 |
| 02/15 | 710 | 719 | 680 | 691 | +5.26% | 239,200 | 113億5119万 | +6.14% | 4.49 | 1.34 |
| 02/14 | 664 | 664 | 654 | 657 | +1.16% | 44,400 | 107億8445万 | +1.47% | 4.27 | 1.27 |
| 02/13 | 636 | 649 | 626 | 649 | +2.04% | 38,000 | 106億6125万 | +0.78% | 4.22 | 1.26 |
| 02/12 | 619 | 642 | 619 | 636 | +1.84% | 25,000 | 104億4769万 | -0.78% | 4.14 | 1.23 |
| 02/08 | 635 | 647 | 621 | 625 | -2.19% | 56,200 | 102億5878万 | -1.81% | 4.06 | 1.21 |
| 02/07 | 660 | 660 | 639 | 639 | -2.52% | 16,400 | 104億8876万 | +0.71% | 4.15 | 1.24 |
| 02/06 | 650 | 660 | 645 | 655 | +0.77% | 32,400 | 107億5981万 | +3.97% | 4.26 | 1.27 |
| 02/05 | 651 | 661 | 643 | 650 | +0.31% | 31,000 | 106億7768万 | +3.83% | 4.23 | 1.26 |
| 02/04 | 648 | 658 | 640 | 648 | +0.86% | 41,200 | 106億4482万 | +4.01% | 4.21 | 1.26 |
| 02/01 | 663 | 663 | 639 | 643 | -1.23% | 34,200 | 105億5447万 | +3.13% | 4.18 | 1.25 |
| 01/31 | 648 | 665 | 638 | 651 | +2.28% | 35,600 | 106億8589万 | +3.91% | 4.23 | 1.26 |
| 01/30 | 665 | 667 | 635 | 636 | -5.92% | 89,000 | 104億4769万 | +1.11% | 4.14 | 1.23 |
| 01/29 | 663 | 677 | 651 | 676 | +1.5% | 31,400 | 111億478万 | +6.96% | 4.4 | 1.31 |
| 01/28 | 667 | 676 | 658 | 666 | -0.3% | 28,600 | 109億4051万 | +5.71% | 4.33 | 1.29 |
| 01/25 | 661 | 686 | 661 | 668 | +0.83% | 39,200 | 109億7336万 | +6.37% | 4.34 | 1.3 |
| 01/24 | 666 | 675 | 661 | 663 | -0.45% | 26,800 | 108億8302万 | +5.66% | 4.31 | 1.28 |
| 01/23 | 664 | 679 | 651 | 666 | -1.19% | 40,000 | 109億3230万 | +6.31% | 4.33 | 1.29 |
| 01/22 | 698 | 698 | 670 | 674 | -3.16% | 58,400 | 110億6371万 | +7.93% | 4.38 | 1.31 |
| 01/21 | 673 | 705 | 668 | 696 | +4.35% | 148,800 | 114億2511万 | +11.82% | 4.52 | 1.35 |
| 01/18 | 644 | 670 | 643 | 667 | +3.49% | 75,600 | 109億4872万 | +7.33% | 4.33 | 1.29 |
| 01/17 | 646 | 668 | 641 | 644 | +0.16% | 47,800 | 105億7911万 | +3.87% | 4.19 | 1.25 |
| 01/16 | 650 | 660 | 635 | 643 | -1.08% | 53,000 | 105億6268万 | +3.54% | 4.18 | 1.25 |
| 01/15 | 610 | 655 | 607 | 650 | +5.52% | 86,600 | 106億7768万 | +4.5% | 4.23 | 1.26 |
| 01/11 | 578 | 632 | 577 | 616 | +5.84% | 122,000 | 101億1915万 | -1.28% | 4.01 | 1.19 |
| 01/10 | 577 | 597 | 564 | 582 | +0.09% | 69,600 | 95億6063万 | -7.18% | 3.78 | 1.13 |
| 01/09 | 605 | 610 | 578 | 582 | -1.69% | 54,800 | 95億5241万 | -7.84% | 3.78 | 1.13 |
| 01/08 | 570 | 592 | 564 | 592 | +6.67% | 80,400 | 97億1668万 | -6.7% | 3.85 | 1.15 |
| 01/07 | 551 | 568 | 551 | 555 | +6.23% | 77,400 | 91億888万 | -12.81% | 3.61 | 1.08 |
| 01/04 | 532 | 535 | 514 | 522 | -7.03% | 118,200 | 85億7499万 | -18.31% | 3.39 | 1.01 |
| 2018 |
| 12/28 | 555 | 589 | 551 | 562 | +3.79% | 137,800 | 92億2387万 | -12.54% | 4.52 | 1.48 |
| 12/27 | 582 | 584 | 537 | 541 | -2.52% | 308,800 | 88億8711万 | -15.86% | 4.36 | 1.43 |
| 12/26 | 553 | 588 | 550 | 555 | -5.69% | 148,600 | 91億1709万 | -13.95% | 4.47 | 1.47 |
| 12/25 | 595 | 612 | 581 | 589 | -8.69% | 215,200 | 96億6740万 | -9.04% | 4.74 | 1.56 |
| 12/21 | 693 | 700 | 603 | 645 | -8.71% | 303,200 | 105億8733万 | -0.39% | 5.19 | 1.7 |
| 12/20 | 727 | 727 | 671 | 706 | -4.14% | 203,200 | 115億3406万 | +9.63% | 5.65 | 1.86 |
| 12/19 | 750 | 761 | 724 | 737 | +4.32% | 339,200 | 120億3234万 | +15.26% | 5.9 | 1.94 |
| 12/18 | 778 | 778 | 706 | 706 | +12.42% | 866,200 | 115億3406万 | +11.53% | 5.65 | 1.86 |
| 12/17 | 614 | 656 | 614 | 628 | +1.37% | 49,000 | 102億5976万 | -0.16% | 5.03 | 1.65 |
| 12/14 | 636 | 636 | 617 | 620 | -2.52% | 40,400 | 101億2089万 | -1.51% | 4.96 | 1.63 |
| 12/13 | 647 | 647 | 631 | 636 | 0% | 20,000 | 103億8229万 | +1.03% | 5.09 | 1.67 |
| 12/12 | 619 | 639 | 619 | 636 | +3.33% | 35,800 | 103億8229万 | +1.36% | 5.09 | 1.67 |
| 12/11 | 646 | 646 | 607 | 615 | -2.46% | 28,600 | 100億4737万 | -1.76% | 4.93 | 1.62 |
| 12/10 | 663 | 663 | 629 | 631 | -4.97% | 44,000 | 103億60万 | +0.56% | 5.05 | 1.66 |
| 12/07 | 650 | 665 | 641 | 664 | +3.92% | 51,200 | 108億3973万 | +5.82% | 5.31 | 1.74 |
| 12/06 | 668 | 670 | 634 | 639 | -5.41% | 64,000 | 104億3130万 | +2.16% | 5.11 | 1.68 |
| 12/05 | 675 | 690 | 663 | 675 | -0.22% | 59,000 | 110億2761万 | +8.17% | 5.41 | 1.77 |
| 12/04 | 700 | 708 | 672 | 677 | -2.59% | 50,400 | 110億5211万 | +8.94% | 5.42 | 1.78 |
| 12/03 | 697 | 697 | 671 | 695 | +1.46% | 46,400 | 113億4618万 | +12.74% | 5.56 | 1.82 |
| 11/30 | 681 | 688 | 671 | 685 | +0.81% | 41,000 | 111億8281万 | +11.85% | 5.48 | 1.8 |
| 11/29 | 668 | 689 | 668 | 679 | +2.11% | 80,800 | 110億9295万 | +11.68% | 5.44 | 1.78 |
| 11/28 | 650 | 668 | 645 | 665 | +3.26% | 71,000 | 108億6423万 | +9.38% | 5.33 | 1.75 |
| 11/27 | 654 | 672 | 627 | 644 | +3.12% | 97,400 | 105億2115万 | +5.75% | 5.16 | 1.69 |
| 11/26 | 600 | 625 | 600 | 625 | +4.43% | 36,200 | 102億258万 | +2.38% | 5 | 1.64 |
| 11/22 | 612 | 612 | 593 | 598 | -0.08% | 27,400 | 97億6964万 | -2.29% | 4.79 | 1.57 |
| 11/21 | 588 | 622 | 588 | 599 | +0.76% | 47,600 | 97億7781万 | -2.52% | 4.79 | 1.57 |
| 11/20 | 588 | 608 | 588 | 594 | -1.49% | 31,800 | 97億429万 | -3.73% | 4.76 | 1.56 |
| 11/19 | 596 | 639 | 591 | 603 | +4.78% | 155,600 | 98億5133万 | -2.43% | 4.83 | 1.58 |
| 11/16 | 590 | 595 | 569 | 576 | -1.37% | 93,400 | 94億205万 | -7.18% | 4.61 | 1.51 |
| 11/15 | 588 | 624 | 572 | 584 | +0.78% | 121,200 | 95億3275万 | -6.19% | 4.67 | 1.53 |
| 11/14 | 585 | 589 | 575 | 579 | -0.94% | 24,000 | 94億5923万 | -7.06% | 4.64 | 1.52 |
| 11/13 | 600 | 600 | 575 | 585 | -3.71% | 40,400 | 95億4909万 | -6.63% | 4.68 | 1.54 |
| 11/12 | 610 | 621 | 605 | 607 | -0.9% | 28,800 | 99億1668万 | -3.34% | 4.86 | 1.59 |
| 11/09 | 618 | 627 | 606 | 613 | -0.89% | 32,400 | 100億653万 | -2.78% | 4.91 | 1.61 |
| 11/08 | 625 | 634 | 616 | 618 | +2.32% | 29,800 | 100億9638万 | -2.37% | 4.95 | 1.62 |
| 11/07 | 612 | 623 | 601 | 604 | -1.47% | 20,000 | 98億6766万 | -4.88% | 4.84 | 1.59 |
| 11/06 | 626 | 626 | 599 | 613 | -2% | 31,800 | 100億1470万 | -3.77% | 4.91 | 1.61 |
| 11/05 | 629 | 632 | 615 | 626 | -0.95% | 15,200 | 102億1891万 | -2.42% | 5.01 | 1.64 |
| 11/02 | 618 | 633 | 611 | 632 | +3.44% | 23,200 | 103億1694万 | -1.94% | 5.06 | 1.66 |
| 11/01 | 627 | 627 | 609 | 611 | -1.85% | 27,600 | 99億7386万 | -5.64% | 4.89 | 1.6 |
| 10/31 | 620 | 622 | 606 | 622 | +5.07% | 27,200 | 101億6173万 | -4.45% | 4.98 | 1.63 |
| 10/30 | 549 | 597 | 549 | 592 | +5.53% | 58,400 | 96億7162万 | -9.34% | 4.74 | 1.56 |
| 10/29 | 586 | 594 | 560 | 561 | -3.77% | 74,200 | 91億6516万 | -14.48% | 4.49 | 1.47 |
| 10/26 | 620 | 625 | 583 | 583 | -3.08% | 72,400 | 95億2458万 | -11.53% | 4.67 | 1.53 |
| 10/25 | 625 | 632 | 592 | 602 | -10.16% | 123,000 | 98億2682万 | -9% | 4.82 | 1.58 |
| 10/24 | 689 | 689 | 650 | 670 | -1.83% | 26,000 | 109億3775万 | +1.13% | 5.36 | 1.76 |
| 10/23 | 691 | 699 | 668 | 682 | +0.44% | 58,800 | 111億4197万 | +3.49% | 5.46 | 1.79 |
| 10/22 | 654 | 689 | 654 | 679 | +2.65% | 45,200 | 110億9295万 | +3.66% | 5.44 | 1.78 |
| 10/19 | 663 | 665 | 646 | 662 | -0.9% | 25,000 | 108億705万 | +1.77% | 5.3 | 1.74 |
