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 | 603 | 612 | 603 | 612 | +0.16% | 600 | 12億7296万 | -2.86% | - | 5.93 |
| 03/28 | 604 | 611 | 604 | 611 | +1.16% | 300 | 12億7088万 | -3.32% | - | 5.93 |
| 03/27 | 615 | 615 | 603 | 604 | -0.17% | 1,900 | 12億5632万 | -4.73% | - | 5.86 |
| 03/26 | 601 | 605 | 601 | 605 | +0.83% | 1,000 | 12億5840万 | -4.87% | - | 5.87 |
| 03/25 | 611 | 611 | 599 | 600 | -2.12% | 3,600 | 12億4800万 | -6.1% | - | 5.82 |
| 03/22 | 616 | 630 | 611 | 613 | -1.61% | 3,000 | 12億7504万 | -4.37% | - | 5.94 |
| 03/20 | 617 | 624 | 609 | 623 | +1.8% | 2,700 | 12億9584万 | -3.26% | - | 6.04 |
| 03/19 | 627 | 627 | 583 | 612 | -2.39% | 15,100 | 12億7296万 | -5.26% | - | 5.93 |
| 03/18 | 620 | 649 | 618 | 627 | +1.62% | 9,000 | 13億416万 | -3.09% | - | 6.08 |
| 03/15 | 609 | 622 | 600 | 617 | +0.65% | 8,600 | 12億8336万 | -4.93% | - | 5.98 |
| 03/14 | 620 | 628 | 609 | 613 | 0% | 13,200 | 12億7504万 | -5.69% | - | 5.94 |
| 03/13 | 630 | 642 | 610 | 613 | -2.7% | 23,300 | 12億7504万 | -6.13% | - | 5.94 |
| 03/12 | 663 | 688 | 630 | 630 | -11.02% | 88,000 | 13億1040万 | -3.82% | - | 6.11 |
| 03/11 | 618 | 708 | 617 | 708 | +16.45% | 116,200 | 14億7264万 | +7.6% | - | 6.87 |
| 03/08 | 614 | 615 | 606 | 608 | -2.56% | 5,300 | 12億6464万 | -7.46% | - | 5.9 |
| 03/07 | 636 | 638 | 623 | 624 | -3.41% | 6,600 | 12億9792万 | -5.6% | - | 6.05 |
| 03/06 | 640 | 646 | 631 | 646 | +0.62% | 9,100 | 13億4368万 | -2.71% | - | 6.26 |
| 03/05 | 646 | 649 | 640 | 642 | -1.38% | 4,800 | 13億3536万 | -3.6% | - | 6.23 |
| 03/04 | 638 | 658 | 631 | 651 | +2.2% | 4,900 | 13億5408万 | -2.69% | - | 6.31 |
| 03/01 | 641 | 660 | 633 | 637 | -2.15% | 5,400 | 13億2496万 | -5.35% | - | 6.18 |
| 02/28 | 650 | 657 | 640 | 651 | -0.31% | 4,300 | 13億5408万 | -3.84% | - | 6.31 |
| 02/27 | 652 | 660 | 645 | 653 | -0.91% | 6,900 | 13億5824万 | -3.97% | - | 6.33 |
| 02/26 | 638 | 659 | 633 | 659 | +3.29% | 5,700 | 13億7072万 | -3.65% | - | 6.39 |
| 02/25 | 633 | 651 | 632 | 638 | -2.3% | 10,500 | 13億2704万 | -7.67% | - | 6.19 |
| 02/22 | 657 | 664 | 650 | 653 | -0.46% | 5,500 | 13億5824万 | -6.58% | - | 6.33 |
| 02/21 | 659 | 666 | 656 | 656 | -2.38% | 4,000 | 13億6448万 | -6.95% | - | 6.36 |
| 02/20 | 657 | 673 | 657 | 672 | +2.28% | 3,700 | 13億9776万 | -5.49% | - | 6.52 |
| 02/19 | 665 | 675 | 656 | 657 | -2.67% | 8,300 | 13億6656万 | -8.11% | - | 6.37 |
| 02/18 | 682 | 682 | 655 | 675 | +3.53% | 3,300 | 14億400万 | -6.77% | - | 6.55 |
| 02/15 | 652 | 674 | 652 | 652 | -3.98% | 11,800 | 13億5616万 | -10.81% | - | 6.32 |
| 02/14 | 669 | 766 | 669 | 679 | +1.95% | 79,200 | 14億1232万 | -7.87% | - | 6.58 |
| 02/13 | 662 | 669 | 660 | 666 | +0.91% | 1,100 | 13億8528万 | -10.36% | - | 6.46 |
| 02/12 | 685 | 685 | 660 | 660 | +0.61% | 2,400 | 13億7280万 | -12.12% | - | 6.4 |
| 02/08 | 661 | 677 | 656 | 656 | -1.06% | 4,400 | 13億6448万 | -13.68% | - | 6.36 |
| 02/07 | 668 | 674 | 660 | 663 | -0.75% | 3,500 | 13億7904万 | -13.11% | - | 6.43 |
| 02/06 | 681 | 703 | 667 | 668 | -2.05% | 9,300 | 13億8944万 | -12.91% | - | 6.48 |
| 02/05 | 693 | 710 | 682 | 682 | -1.87% | 4,200 | 14億1856万 | -11.08% | - | 6.61 |
| 02/04 | 687 | 699 | 678 | 695 | +1.16% | 5,200 | 14億4560万 | -8.91% | - | 6.74 |
| 02/01 | 703 | 717 | 685 | 687 | -2.41% | 8,100 | 14億2896万 | -9.61% | - | 6.66 |
| 01/31 | 694 | 734 | 689 | 704 | -0.71% | 9,600 | 14億6432万 | -7.25% | - | 6.83 |
| 01/30 | 683 | 710 | 675 | 709 | +2.75% | 6,900 | 14億7472万 | -6.71% | - | 6.88 |
| 01/29 | 719 | 720 | 690 | 690 | -2.95% | 9,100 | 14億3520万 | -8.85% | - | 6.69 |
| 01/28 | 733 | 737 | 710 | 711 | -4.95% | 6,300 | 14億7888万 | -6.08% | - | 6.89 |
| 01/25 | 729 | 749 | 721 | 748 | +1.77% | 7,700 | 15億5584万 | -1.58% | - | 7.25 |
| 01/24 | 744 | 750 | 729 | 735 | +1.8% | 9,500 | 15億2880万 | -3.16% | - | 7.13 |
| 01/23 | 743 | 763 | 718 | 722 | -5.37% | 14,100 | 15億176万 | -4.87% | - | 7 |
| 01/22 | 794 | 799 | 757 | 763 | -7.4% | 23,100 | 15億8704万 | +0.39% | - | 7.4 |
| 01/21 | 843 | 850 | 818 | 824 | -4.07% | 9,600 | 17億1392万 | +8.28% | - | 7.99 |
| 01/18 | 812 | 898 | 807 | 859 | +7.38% | 40,800 | 17億8672万 | +12.29% | - | 8.33 |
| 01/17 | 800 | 818 | 785 | 800 | 0% | 5,600 | 16億6400万 | +3.09% | - | 7.76 |
| 01/16 | 781 | 804 | 772 | 800 | +3.76% | 11,400 | 16億6400万 | +2.17% | - | 7.76 |
| 01/15 | 876 | 876 | 771 | 771 | -11.89% | 37,800 | 16億368万 | -2.77% | - | 7.48 |
| 01/11 | 850 | 939 | 834 | 875 | +2.94% | 36,200 | 18億2000万 | +9.65% | - | 8.49 |
| 01/10 | 822 | 879 | 800 | 850 | +5.99% | 21,100 | 17億6800万 | +7.05% | - | 8.24 |
| 01/09 | 855 | 880 | 802 | 802 | -4.52% | 16,100 | 16億6816万 | +2.04% | - | 7.78 |
| 01/08 | 854 | 899 | 788 | 840 | -3.34% | 38,900 | 17億4720万 | +7.69% | - | 8.15 |
| 01/07 | 932 | 955 | 855 | 869 | -1.47% | 74,300 | 18億752万 | +12.71% | - | 8.43 |
| 01/04 | 687 | 882 | 675 | 882 | +20.49% | 134,100 | 18億3456万 | +15.9% | - | 8.55 |
| 2018 |
| 12/28 | 914 | 914 | 711 | 732 | -4.56% | 144,500 | 15億2256万 | -2.53% | - | 7.1 |
| 12/27 | 767 | 767 | 767 | 767 | +14.99% | 1,200 | 15億9536万 | +2.68% | - | 7.44 |
| 12/26 | 570 | 667 | 570 | 667 | +17.64% | 34,300 | 13億8736万 | -9.86% | - | 6.47 |
| 12/25 | 602 | 604 | 540 | 567 | -10.28% | 14,100 | 11億7936万 | -23.27% | - | 5.5 |
| 12/21 | 649 | 649 | 581 | 632 | -2.62% | 17,500 | 13億1456万 | -14.82% | - | 6.13 |
| 12/20 | 686 | 735 | 621 | 649 | -12.42% | 47,900 | 11億5522万 | -12.89% | - | 5.36 |
| 12/19 | 672 | 741 | 672 | 741 | +15.6% | 23,800 | 13億1898万 | -1.46% | - | 6.12 |
| 12/18 | 642 | 672 | 625 | 641 | -6.01% | 20,000 | 11億4098万 | -15.21% | - | 5.29 |
| 12/17 | 730 | 736 | 653 | 682 | -12% | 45,400 | 12億1396万 | -11.08% | - | 5.63 |
| 12/14 | 736 | 860 | 734 | 775 | +5.44% | 90,400 | 13億7950万 | -0.51% | - | 6.4 |
| 12/13 | 740 | 758 | 725 | 735 | 0% | 18,600 | 13億830万 | -6.13% | - | 6.07 |
| 12/12 | 714 | 773 | 714 | 735 | 0% | 20,700 | 13億830万 | -6.49% | - | 6.07 |
| 12/11 | 789 | 836 | 735 | 735 | -8.13% | 46,300 | 13億830万 | -6.73% | - | 6.07 |
| 12/10 | 876 | 896 | 779 | 800 | -12.76% | 109,900 | 14億2400万 | +1.14% | - | 6.6 |
| 12/07 | 1,069 | 1,134 | 917 | 917 | -18.63% | 267,400 | 16億3226万 | +16.08% | - | 7.57 |
| 12/06 | 1,037 | 1,127 | 1,000 | 1,127 | +15.35% | 124,300 | 20億606万 | +43.93% | - | 9.3 |
| 12/05 | 1,030 | 1,125 | 948 | 977 | -7.48% | 348,600 | 17億3906万 | +27.38% | - | 8.06 |
| 12/04 | 1,056 | 1,056 | 923 | 1,056 | +16.56% | 423,900 | 18億7968万 | +39.31% | - | 8.72 |
| 12/03 | 906 | 906 | 906 | 906 | +19.84% | 1,900 | 16億1268万 | +21.61% | - | 7.48 |
| 11/30 | 660 | 756 | 660 | 756 | +15.24% | 63,900 | 13億4568万 | +2.44% | - | 6.24 |
| 11/29 | 645 | 660 | 643 | 656 | +1.08% | 1,700 | 11億6768万 | -10.99% | - | 5.42 |
| 11/28 | 633 | 649 | 633 | 649 | +4.17% | 800 | 11億5522万 | -12.42% | - | 5.36 |
| 11/27 | 630 | 630 | 610 | 623 | +0.48% | 1,800 | 11億894万 | -16.38% | - | 5.14 |
| 11/26 | 623 | 623 | 606 | 620 | -0.48% | 3,000 | 11億360万 | -17.33% | - | 5.12 |
| 11/22 | 627 | 629 | 622 | 623 | -1.11% | 600 | 11億894万 | -17.48% | - | 5.14 |
| 11/21 | 612 | 630 | 612 | 630 | +3.11% | 1,200 | 11億2140万 | -17% | - | 5.2 |
| 11/20 | 630 | 630 | 611 | 611 | -3.63% | 4,300 | 10億8758万 | -19.92% | - | 5.04 |
| 11/19 | 609 | 637 | 585 | 634 | -0.47% | 15,100 | 11億2852万 | -17.45% | - | 5.23 |
| 11/16 | 688 | 695 | 622 | 637 | -8.74% | 33,200 | 11億3386万 | -17.49% | - | 5.26 |
| 11/15 | 728 | 778 | 698 | 698 | -17.69% | 27,500 | 12億4244万 | -10.05% | - | 5.76 |
| 11/14 | 818 | 939 | 768 | 848 | +2.79% | 22,800 | 15億944万 | +9% | - | 7 |
| 11/13 | 885 | 911 | 825 | 825 | -11.29% | 10,100 | 14億6850万 | +6.45% | - | 6.81 |
| 11/12 | 950 | 969 | 884 | 930 | -5.1% | 22,100 | 16億5540万 | +20.31% | - | 7.68 |
| 11/09 | 889 | 1,024 | 881 | 980 | +12.13% | 22,100 | 17億4440万 | +27.77% | - | 8.09 |
| 11/08 | 800 | 915 | 800 | 874 | +9.25% | 20,100 | 15億5572万 | +15% | - | 7.21 |
| 11/07 | 800 | 800 | 799 | 800 | +0.13% | 1,400 | 14億2400万 | +5.54% | - | 6.6 |
| 11/06 | 777 | 799 | 777 | 799 | +0.88% | 3,200 | 14億2222万 | +5.41% | - | 6.6 |
| 11/05 | 779 | 792 | 761 | 792 | +1.67% | 4,900 | 14億976万 | +4.49% | - | 6.54 |
| 11/02 | 774 | 810 | 765 | 779 | +5.13% | 5,800 | 13億8662万 | +2.77% | - | 6.43 |
| 11/01 | 739 | 750 | 731 | 741 | +0.27% | 2,700 | 13億1898万 | -2.37% | - | 6.12 |
| 10/31 | 743 | 758 | 728 | 739 | -0.54% | 2,200 | 13億1542万 | -3.02% | - | 6.1 |
| 10/30 | 745 | 764 | 728 | 743 | +1.78% | 10,800 | 13億2254万 | -3.13% | - | 6.13 |
