PBR
2018/10/02～2019/03/01
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 | 7/1, 株式分割 1→4 |
| 2019 |
| 03/01 | 184 | 185 | 180 | 182 | -1.09% | 263,200 | 49億5274万 | -15.35% | 20.5 | 1.1 |
| 02/28 | 185 | 190 | 184 | 184 | -0.54% | 220,000 | 50億716万 | -14.81% | 20.73 | 1.11 |
| 02/27 | 185 | 187 | 182 | 185 | -0.54% | 259,600 | 50億3438万 | -15.14% | 20.84 | 1.11 |
| 02/26 | 190 | 190 | 184 | 186 | -2.23% | 288,800 | 50億6159万 | -15.07% | 20.95 | 1.12 |
| 02/25 | 194 | 196 | 188 | 190 | -2.06% | 306,400 | 51億7725万 | -13.91% | 21.43 | 1.14 |
| 02/22 | 195 | 197 | 191 | 194 | -1.27% | 254,400 | 52億8610万 | -12.5% | 21.88 | 1.17 |
| 02/21 | 194 | 202 | 192 | 197 | +3.15% | 384,400 | 53億5098万 | -11.77% | 22.15 | 1.18 |
| 02/20 | 191 | 194 | 185 | 191 | +0.79% | 558,400 | 51億8780万 | -14.84% | 21.47 | 1.15 |
| 02/19 | 178 | 190 | 178 | 189 | -6.54% | 2,253,600 | 51億4700万 | -15.89% | 21.31 | 1.14 |
| 02/18 | 203 | 203 | 203 | 203 | -15.63% | 56,800 | 55億736万 | -10% | 22.8 | 1.22 |
| 02/15 | 235 | 247 | 230 | 240 | +2.56% | 680,000 | 65億2725万 | +6.19% | 27.02 | 1.44 |
| 02/14 | 231 | 235 | 229 | 234 | +1.52% | 136,400 | 63億6406万 | +4.46% | 26.34 | 1.41 |
| 02/13 | 230 | 232 | 226 | 231 | +1.1% | 96,000 | 62億6888万 | +3.36% | 25.95 | 1.39 |
| 02/12 | 228 | 232 | 227 | 228 | +2.36% | 121,600 | 62億88万 | +2.7% | 25.67 | 1.37 |
| 02/08 | 223 | 228 | 223 | 223 | -2.84% | 130,800 | 60億5810万 | +1.25% | 25.08 | 1.34 |
| 02/07 | 236 | 236 | 229 | 229 | -2.24% | 90,800 | 62億3488万 | +4.68% | 25.81 | 1.38 |
| 02/06 | 238 | 238 | 233 | 235 | -0.64% | 84,400 | 63億7766万 | +7.57% | 26.4 | 1.41 |
| 02/05 | 235 | 239 | 231 | 236 | +0.32% | 164,400 | 64億1846万 | +9.26% | 26.57 | 1.42 |
| 02/04 | 229 | 239 | 228 | 235 | +3.07% | 170,000 | 63億9806万 | +10.45% | 26.48 | 1.41 |
| 02/01 | 232 | 235 | 227 | 228 | +0.11% | 181,200 | 62億768万 | +7.67% | 25.7 | 1.37 |
| 01/31 | 222 | 229 | 222 | 228 | +2.93% | 106,400 | 62億88万 | +7.55% | 25.67 | 1.37 |
| 01/30 | 231 | 232 | 221 | 222 | -4.73% | 251,600 | 60億2410万 | +3.99% | 24.94 | 1.33 |
| 01/29 | 230 | 233 | 225 | 233 | +0.32% | 143,600 | 63億2327万 | +9.15% | 26.17 | 1.4 |
| 01/28 | 229 | 234 | 226 | 232 | -0.54% | 106,800 | 63億287万 | +8.29% | 26.09 | 1.39 |
| 01/25 | 228 | 238 | 227 | 233 | +2.31% | 188,400 | 63億3687万 | +8.37% | 26.23 | 1.4 |
| 01/24 | 220 | 228 | 218 | 228 | +4% | 184,000 | 61億9408万 | +5.44% | 25.64 | 1.37 |
| 01/23 | 214 | 222 | 214 | 219 | +0.46% | 71,600 | 59億5611万 | +0.92% | 24.65 | 1.32 |
| 01/22 | 219 | 223 | 215 | 218 | -0.91% | 124,000 | 59億2891万 | 0% | 24.54 | 1.31 |
| 01/21 | 228 | 230 | 220 | 220 | -0.79% | 206,800 | 59億8331万 | 0% | 24.77 | 1.32 |
| 01/18 | 223 | 225 | 220 | 222 | -0.11% | 193,600 | 60億3090万 | +0.34% | 24.96 | 1.33 |
| 01/17 | 217 | 225 | 215 | 222 | +3.38% | 212,400 | 60億3770万 | -0.45% | 24.99 | 1.33 |
| 01/16 | 214 | 217 | 211 | 215 | +0.47% | 183,200 | 58億4052万 | -4.56% | 24.18 | 1.29 |
| 01/15 | 212 | 221 | 210 | 214 | +0.94% | 304,800 | 58億1333万 | -5.84% | 24.06 | 1.29 |
| 01/11 | 209 | 217 | 209 | 212 | +2.92% | 347,600 | 57億5893万 | -7.93% | 23.84 | 1.27 |
| 01/10 | 204 | 207 | 200 | 206 | +1.48% | 180,800 | 55億9575万 | -11.7% | 23.16 | 1.24 |
| 01/09 | 206 | 207 | 200 | 203 | -1.46% | 400,400 | 55億1416万 | -14.09% | 22.82 | 1.22 |
| 01/08 | 198 | 208 | 198 | 206 | +4.44% | 422,400 | 55億9575万 | -13.91% | 23.16 | 1.24 |
| 01/07 | 199 | 203 | 195 | 197 | +0.64% | 491,200 | 53億5778万 | -18.6% | 22.18 | 1.18 |
| 01/04 | 186 | 196 | 181 | 196 | +1.69% | 367,200 | 53億2378万 | -20.1% | 22.04 | 1.18 |
| 2018 |
| 12/28 | 192 | 195 | 187 | 193 | -1.41% | 383,600 | 52億3539万 | -22.38% | 15.66 | 1.51 |
| 12/27 | 206 | 207 | 192 | 195 | +6.26% | 421,600 | 53億1019万 | -22.52% | 15.88 | 1.53 |
| 12/26 | 189 | 189 | 179 | 184 | +3.52% | 382,400 | 49億9742万 | -27.66% | 14.95 | 1.44 |
| 12/25 | 186 | 190 | 176 | 178 | -12.67% | 937,600 | 48億2744万 | -31.2% | 14.44 | 1.39 |
| 12/21 | 218 | 218 | 199 | 203 | -8.14% | 802,000 | 55億2776万 | -22.42% | 16.54 | 1.6 |
| 12/20 | 241 | 243 | 220 | 221 | -10.79% | 794,000 | 60億1730万 | -16.82% | 18 | 1.74 |
| 12/19 | 243 | 265 | 241 | 248 | +2.59% | 484,800 | 67億4482万 | -7.46% | 20.18 | 1.95 |
| 12/18 | 247 | 249 | 241 | 242 | -3.49% | 355,600 | 65億7484万 | -10.13% | 19.67 | 1.9 |
| 12/17 | 252 | 256 | 250 | 251 | -1.28% | 193,600 | 68億1281万 | -7.56% | 20.38 | 1.97 |
| 12/14 | 254 | 257 | 248 | 254 | -1.26% | 172,000 | 69億120万 | -7.39% | 20.64 | 1.99 |
| 12/13 | 253 | 258 | 251 | 257 | +1.08% | 123,600 | 69億8959万 | -6.88% | 20.91 | 2.02 |
| 12/12 | 247 | 256 | 245 | 254 | +3.14% | 191,600 | 69億1480万 | -8.54% | 20.68 | 2 |
| 12/11 | 251 | 256 | 245 | 247 | -1.89% | 260,400 | 67億403万 | -11.96% | 20.05 | 1.93 |
| 12/10 | 258 | 261 | 251 | 251 | -4.56% | 259,600 | 68億3321万 | -10.59% | 20.44 | 1.97 |
| 12/07 | 266 | 271 | 263 | 263 | -0.85% | 254,800 | 71億5957万 | -6.98% | 21.42 | 2.07 |
| 12/06 | 271 | 273 | 263 | 266 | -2.66% | 240,400 | 72億2077万 | -6.51% | 21.6 | 2.08 |
| 12/05 | 270 | 278 | 269 | 273 | -1.18% | 197,600 | 74億1794万 | -3.96% | 22.19 | 2.14 |
| 12/04 | 282 | 286 | 276 | 276 | -1.87% | 188,000 | 75億633万 | -2.82% | 22.45 | 2.17 |
| 12/03 | 279 | 284 | 277 | 281 | +1.35% | 158,000 | 76億4912万 | -0.62% | 22.88 | 2.21 |
| 11/30 | 278 | 283 | 274 | 278 | -0.54% | 158,800 | 75億4713万 | -1.6% | 22.58 | 2.18 |
| 11/29 | 280 | 285 | 277 | 279 | -1.06% | 143,200 | 75億8792万 | -0.71% | 22.7 | 2.19 |
| 11/28 | 279 | 287 | 279 | 282 | +1.81% | 154,800 | 76億6952万 | 0% | 22.94 | 2.21 |
| 11/27 | 280 | 284 | 275 | 277 | -1.16% | 176,800 | 75億3353万 | -2.12% | 22.53 | 2.17 |
| 11/26 | 275 | 283 | 270 | 280 | +1.82% | 162,400 | 76億2192万 | -1.32% | 22.8 | 2.2 |
| 11/22 | 275 | 278 | 268 | 275 | +0.55% | 255,600 | 74億8594万 | -3.42% | 22.39 | 2.16 |
| 11/21 | 265 | 276 | 262 | 274 | +2.34% | 306,800 | 74億4514万 | -4.28% | 22.27 | 2.15 |
| 11/20 | 274 | 276 | 268 | 268 | -4.29% | 233,600 | 72億7516万 | -6.47% | 21.76 | 2.1 |
| 11/19 | 273 | 287 | 269 | 280 | +1.82% | 232,400 | 76億152万 | -2.61% | 22.74 | 2.19 |
| 11/16 | 288 | 289 | 273 | 275 | -4.85% | 272,800 | 74億6554万 | -4.36% | 22.33 | 2.15 |
| 11/15 | 279 | 291 | 278 | 289 | +3.22% | 180,000 | 78億4629万 | +0.17% | 23.47 | 2.26 |
| 11/14 | 281 | 285 | 277 | 280 | -1.06% | 212,000 | 76億152万 | -2.95% | 22.74 | 2.19 |
| 11/13 | 278 | 291 | 277 | 283 | -3.67% | 376,400 | 76億8311万 | -2.25% | 22.98 | 2.22 |
| 11/12 | 308 | 309 | 292 | 293 | -6.08% | 418,800 | 79億7548万 | +1.12% | 23.86 | 2.3 |
| 11/09 | 303 | 335 | 302 | 312 | +1.63% | 1,162,000 | 84億9222万 | +7.67% | 25.4 | 2.45 |
| 11/08 | 306 | 312 | 306 | 307 | +1.32% | 305,200 | 83億5624万 | +5.95% | 25 | 2.41 |
| 11/07 | 301 | 308 | 297 | 303 | +1.68% | 327,600 | 82億4745万 | +4.21% | 24.67 | 2.38 |
| 11/06 | 295 | 301 | 291 | 298 | +1.1% | 209,200 | 81億1146万 | +2.49% | 24.26 | 2.34 |
| 11/05 | 294 | 298 | 289 | 295 | +1.11% | 275,200 | 80億2307万 | +0.68% | 24 | 2.32 |
| 11/02 | 284 | 292 | 279 | 292 | +6.09% | 270,000 | 79億3468万 | -0.77% | 23.73 | 2.29 |
| 11/01 | 276 | 279 | 271 | 275 | -1.26% | 206,000 | 74億7914万 | -6.78% | 22.37 | 2.16 |
| 10/31 | 270 | 281 | 268 | 279 | +4.9% | 300,000 | 75億7433万 | -6.23% | 22.66 | 2.19 |
| 10/30 | 248 | 266 | 245 | 266 | +7.27% | 516,000 | 72億2077万 | -10.91% | 21.6 | 2.08 |
| 10/29 | 250 | 258 | 245 | 248 | -4.81% | 810,000 | 67億3122万 | -17.5% | 20.13 | 1.94 |
| 10/26 | 275 | 282 | 260 | 260 | -2.99% | 592,800 | 70億7118万 | -13.91% | 21.15 | 2.04 |
| 10/25 | 280 | 283 | 266 | 268 | -8.3% | 588,000 | 72億8876万 | -11.84% | 21.8 | 2.1 |
| 10/24 | 302 | 305 | 289 | 292 | -2.58% | 363,200 | 79億4828万 | -4.49% | 23.78 | 2.29 |
| 10/23 | 305 | 308 | 299 | 300 | -2.12% | 304,400 | 81億5906万 | -1.96% | 24.41 | 2.35 |
| 10/22 | 300 | 310 | 297 | 307 | +1.91% | 278,400 | 83億3498万 | +0.16% | 24.93 | 2.41 |
| 10/19 | 292 | 301 | 290 | 301 | +1.35% | 124,800 | 81億7861万 | -1.72% | 24.46 | 2.36 |
| 10/18 | 295 | 302 | 293 | 297 | +0.51% | 279,200 | 80億6984万 | -3.02% | 24.14 | 2.33 |
| 10/17 | 290 | 297 | 287 | 295 | +3.51% | 251,600 | 80億2905万 | -3.51% | 24.02 | 2.32 |
| 10/16 | 288 | 291 | 282 | 285 | -1.64% | 262,800 | 77億5711万 | -7.08% | 23.2 | 2.24 |
| 10/15 | 295 | 299 | 289 | 290 | -1.36% | 220,800 | 78億8628万 | -5.84% | 23.59 | 2.28 |
| 10/12 | 278 | 296 | 278 | 294 | +3.89% | 295,200 | 79億9505万 | -4.55% | 23.92 | 2.31 |
| 10/11 | 275 | 290 | 275 | 283 | -6.29% | 644,400 | 76億9592万 | -8.41% | 23.02 | 2.22 |
| 10/10 | 303 | 307 | 298 | 302 | +0.25% | 223,600 | 82億1261万 | -2.58% | 24.57 | 2.37 |
| 10/09 | 304 | 308 | 296 | 301 | -1.87% | 348,000 | 81億9221万 | -3.14% | 24.51 | 2.36 |
| 10/05 | 309 | 318 | 304 | 307 | -3.08% | 568,400 | 83億4858万 | -1.29% | 24.97 | 2.41 |
| 10/04 | 322 | 322 | 311 | 317 | +0.24% | 258,000 | 86億1372万 | +1.85% | 25.77 | 2.49 |
| 10/03 | 321 | 321 | 302 | 316 | -0.71% | 569,200 | 85億9332万 | +1.94% | 25.7 | 2.48 |
| 10/02 | 337 | 338 | 317 | 318 | -4.64% | 636,800 | 86億5451万 | +2.99% | 25.89 | 2.5 |
