PBR
2018/10/01～2019/02/28
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 |
| 02/28 | 854 | 863 | 845 | 846 | -0.82% | 11,800 | 68億6026万 | -2.31% | 45.75 | 2.67 |
| 02/27 | 842 | 862 | 830 | 853 | +0.35% | 36,300 | 69億1703万 | -1.95% | 46.13 | 2.69 |
| 02/26 | 845 | 850 | 833 | 850 | -0.12% | 8,500 | 68億9270万 | -2.75% | 45.96 | 2.68 |
| 02/25 | 864 | 867 | 841 | 851 | -1.5% | 15,100 | 69億81万 | -3.19% | 46.02 | 2.68 |
| 02/22 | 855 | 866 | 850 | 864 | -0.23% | 18,300 | 70億623万 | -2.15% | 46.72 | 2.72 |
| 02/21 | 841 | 870 | 839 | 866 | +2.97% | 57,800 | 70億2123万 | -2.48% | 46.82 | 2.73 |
| 02/20 | 811 | 851 | 811 | 841 | +3.7% | 22,300 | 68億1854万 | -5.72% | 45.46 | 2.65 |
| 02/19 | 814 | 819 | 809 | 811 | +0.37% | 10,700 | 65億7531万 | -9.69% | 43.84 | 2.56 |
| 02/18 | 810 | 814 | 807 | 808 | +0.62% | 9,100 | 65億5099万 | -10.72% | 43.68 | 2.55 |
| 02/15 | 812 | 813 | 801 | 803 | -2.31% | 14,000 | 65億1045万 | -11.86% | 43.41 | 2.53 |
| 02/14 | 830 | 840 | 819 | 822 | -0.96% | 7,400 | 66億6449万 | -10.36% | 44.44 | 2.59 |
| 02/13 | 833 | 836 | 827 | 830 | +0.97% | 5,300 | 67億2936万 | -10.08% | 44.87 | 2.62 |
| 02/12 | 845 | 856 | 811 | 822 | -2.61% | 25,500 | 66億6449万 | -10.94% | 44.44 | 2.59 |
| 02/08 | 890 | 890 | 832 | 844 | -5.17% | 23,100 | 68億4286万 | -8.46% | 45.63 | 2.66 |
| 02/07 | 888 | 892 | 888 | 890 | -0.22% | 2,700 | 72億1582万 | -3.47% | 48.11 | 2.81 |
| 02/06 | 894 | 896 | 885 | 892 | -0.34% | 8,000 | 72億3203万 | -3.57% | 48.22 | 2.81 |
| 02/05 | 893 | 895 | 885 | 895 | +0.22% | 3,700 | 72億5635万 | -3.24% | 48.38 | 2.82 |
| 02/04 | 891 | 899 | 879 | 893 | +0.79% | 13,100 | 72億4014万 | -3.35% | 48.28 | 2.81 |
| 02/01 | 886 | 890 | 883 | 886 | -0.23% | 10,300 | 71億8339万 | -4.53% | 47.9 | 2.79 |
| 01/31 | 882 | 899 | 882 | 888 | -1% | 16,600 | 71億9960万 | -4.72% | 48.01 | 2.8 |
| 01/30 | 913 | 914 | 897 | 897 | -1.86% | 9,700 | 72億7257万 | -4.27% | 48.49 | 2.83 |
| 01/29 | 920 | 921 | 910 | 914 | -0.54% | 8,600 | 74億1040万 | -2.87% | 49.41 | 2.88 |
| 01/28 | 937 | 937 | 919 | 919 | -1.92% | 7,500 | 74億5094万 | -2.85% | 49.68 | 2.9 |
| 01/25 | 935 | 940 | 930 | 937 | 0% | 6,200 | 75億9688万 | -1.58% | 50.65 | 2.95 |
| 01/24 | 955 | 955 | 936 | 937 | -1.16% | 14,900 | 75億9688万 | -2.19% | 50.65 | 2.95 |
| 01/23 | 948 | 961 | 948 | 948 | -0.52% | 9,200 | 76億8606万 | -1.46% | 51.25 | 2.99 |
| 01/22 | 958 | 965 | 950 | 953 | -0.52% | 7,400 | 77億2660万 | -1.04% | 51.52 | 3 |
| 01/21 | 959 | 968 | 957 | 958 | +0.21% | 10,400 | 77億6714万 | -0.83% | 51.79 | 3.02 |
| 01/18 | 981 | 981 | 956 | 956 | -2.55% | 14,400 | 77億5092万 | -1.24% | 51.68 | 3.01 |
| 01/17 | 965 | 985 | 948 | 981 | +1.13% | 7,300 | 79億5361万 | +1.03% | 53.03 | 3.09 |
| 01/16 | 982 | 998 | 936 | 970 | -1.52% | 40,400 | 78億6443万 | -0.31% | 52.44 | 3.06 |
| 01/15 | 1,000 | 1,010 | 982 | 985 | 0% | 12,500 | 79億8604万 | +1.03% | 53.25 | 3.11 |
| 01/11 | 966 | 999 | 963 | 985 | +2.18% | 34,800 | 79億8604万 | +0.82% | 53.25 | 3.11 |
| 01/10 | 966 | 990 | 940 | 964 | +0.1% | 33,300 | 78億1578万 | -1.53% | 52.11 | 3.04 |
| 01/09 | 941 | 999 | 924 | 963 | -0.82% | 118,400 | 78億768万 | -1.83% | 52.06 | 3.04 |
| 01/08 | 840 | 980 | 839 | 971 | +16.99% | 134,800 | 78億7254万 | -1.32% | 52.49 | 3.06 |
| 01/07 | 809 | 841 | 809 | 830 | +3.75% | 18,100 | 67億2936万 | -15.82% | 44.87 | 2.62 |
| 01/04 | 787 | 805 | 751 | 800 | -5.55% | 93,000 | 64億8613万 | -19.44% | 43.25 | 2.52 |
| 2018 |
| 12/28 | 858 | 861 | 811 | 847 | -10.65% | 182,300 | 68億6719万 | -15.38% | 45.79 | 2.67 |
| 12/27 | 930 | 955 | 910 | 948 | +4.64% | 25,400 | 76億8606万 | -5.95% | 51.25 | 2.99 |
| 12/26 | 882 | 907 | 882 | 906 | +4.14% | 12,700 | 73億4554万 | -10.3% | 48.98 | 2.86 |
| 12/25 | 929 | 935 | 870 | 870 | -12.03% | 36,500 | 70億5366万 | -14.2% | 47.03 | 2.74 |
| 12/21 | 982 | 995 | 960 | 989 | +0.71% | 15,900 | 80億1847万 | -3.04% | 53.47 | 3.12 |
| 12/20 | 1,001 | 1,033 | 970 | 982 | -2.29% | 15,500 | 79億5936万 | -3.73% | 53.07 | 3.09 |
| 12/19 | 1,007 | 1,025 | 1,005 | 1,005 | -0.2% | 4,400 | 81億4579万 | -1.57% | 54.31 | 3.17 |
| 12/18 | 1,029 | 1,033 | 1,002 | 1,007 | -4% | 9,400 | 81億6200万 | -1.37% | 54.42 | 3.17 |
| 12/17 | 1,047 | 1,069 | 1,036 | 1,049 | -1.5% | 9,300 | 85億242万 | +2.64% | 56.69 | 3.31 |
| 12/14 | 1,090 | 1,107 | 1,052 | 1,065 | -1.93% | 25,400 | 86億3210万 | +4.31% | 57.56 | 3.36 |
| 12/13 | 1,022 | 1,090 | 1,005 | 1,086 | +6.26% | 26,000 | 88億231万 | +6.47% | 58.69 | 3.42 |
| 12/12 | 1,004 | 1,025 | 995 | 1,022 | +2.71% | 9,900 | 82億8357万 | +0.39% | 55.23 | 3.22 |
| 12/11 | 1,004 | 1,017 | 982 | 995 | -1.49% | 13,400 | 80億6473万 | -2.26% | 53.77 | 3.14 |
| 12/10 | 1,021 | 1,032 | 1,006 | 1,010 | -1.08% | 11,600 | 81億8631万 | -0.88% | 54.59 | 3.18 |
| 12/07 | 1,019 | 1,024 | 1,011 | 1,021 | +0.2% | 4,100 | 82億7547万 | +0.1% | 55.18 | 3.22 |
| 12/06 | 1,033 | 1,037 | 1,010 | 1,019 | -0.88% | 10,600 | 82億5926万 | -0.1% | 55.07 | 3.21 |
| 12/05 | 1,010 | 1,045 | 1,010 | 1,028 | +0.39% | 4,200 | 83億3221万 | +0.69% | 55.56 | 3.24 |
| 12/04 | 1,047 | 1,051 | 1,024 | 1,024 | -1.73% | 4,100 | 82億9979万 | +0.2% | 55.34 | 3.23 |
| 12/03 | 1,054 | 1,054 | 1,038 | 1,042 | +0.68% | 8,400 | 84億4568万 | +2.06% | 56.31 | 3.28 |
| 11/30 | 1,020 | 1,045 | 1,014 | 1,035 | +1.47% | 7,800 | 83億8894万 | +1.67% | 55.94 | 3.26 |
| 11/29 | 1,033 | 1,037 | 1,019 | 1,020 | -0.2% | 2,500 | 82億6736万 | +0.39% | 55.13 | 3.21 |
| 11/28 | 1,019 | 1,032 | 1,002 | 1,022 | +0.49% | 6,700 | 82億8357万 | +0.49% | 55.23 | 3.22 |
| 11/27 | 1,012 | 1,023 | 1,012 | 1,017 | +0.79% | 6,300 | 82億4305万 | -0.2% | 54.96 | 3.2 |
| 11/26 | 1,003 | 1,017 | 1,003 | 1,009 | -0.49% | 2,300 | 81億7821万 | -1.27% | 54.53 | 3.18 |
| 11/22 | 1,016 | 1,017 | 1,007 | 1,014 | +0.1% | 4,200 | 82億1873万 | -1.07% | 54.8 | 3.2 |
| 11/21 | 1,000 | 1,015 | 998 | 1,013 | +1.3% | 3,000 | 82億1063万 | -1.36% | 54.75 | 3.19 |
| 11/20 | 997 | 1,020 | 997 | 1,000 | -0.6% | 5,400 | 81億526万 | -2.91% | 54.04 | 3.15 |
| 11/19 | 997 | 1,014 | 997 | 1,006 | -0.4% | 4,000 | 81億5389万 | -2.52% | 54.37 | 3.17 |
| 11/16 | 995 | 1,029 | 989 | 1,010 | +0.6% | 29,600 | 81億8631万 | -2.42% | 54.59 | 3.18 |
| 11/15 | 996 | 1,028 | 992 | 1,004 | +0.6% | 11,500 | 81億3768万 | -3.28% | 54.26 | 3.16 |
| 11/14 | 1,000 | 1,017 | 993 | 998 | -0.6% | 7,600 | 80億8905万 | -4.13% | 53.94 | 3.15 |
| 11/13 | 1,021 | 1,027 | 988 | 1,004 | -2.71% | 27,200 | 81億3768万 | -4.02% | 54.26 | 3.16 |
| 11/12 | 1,022 | 1,043 | 1,022 | 1,032 | 0% | 3,900 | 83億6463万 | -1.9% | 55.77 | 3.25 |
| 11/09 | 1,031 | 1,051 | 1,030 | 1,032 | -0.29% | 2,900 | 83億6463万 | -2.27% | 55.77 | 3.25 |
| 11/08 | 1,034 | 1,070 | 1,030 | 1,035 | +0.58% | 10,200 | 83億8894万 | -2.27% | 55.94 | 3.26 |
| 11/07 | 1,037 | 1,047 | 1,029 | 1,029 | -0.77% | 4,500 | 83億4031万 | -3.02% | 55.61 | 3.24 |
| 11/06 | 1,024 | 1,047 | 1,024 | 1,037 | +1.37% | 5,100 | 84億515万 | -2.45% | 56.04 | 3.27 |
| 11/05 | 1,030 | 1,054 | 1,021 | 1,023 | -0.87% | 8,600 | 82億9168万 | -4.03% | 55.29 | 3.22 |
| 11/02 | 1,021 | 1,039 | 1,009 | 1,032 | +1.28% | 6,400 | 83億6463万 | -3.28% | 55.77 | 3.25 |
| 11/01 | 1,034 | 1,049 | 1,014 | 1,019 | -2.95% | 8,600 | 82億5926万 | -4.68% | 55.07 | 3.21 |
| 10/31 | 1,036 | 1,057 | 1,014 | 1,050 | +1.16% | 9,900 | 85億1052万 | -2.14% | 56.75 | 3.31 |
| 10/30 | 996 | 1,040 | 989 | 1,038 | +4.64% | 11,700 | 84億1326万 | -3.53% | 56.1 | 3.27 |
| 10/29 | 970 | 1,004 | 970 | 992 | +2.48% | 15,500 | 80億4042万 | -8.06% | 53.61 | 3.13 |
| 10/26 | 1,010 | 1,020 | 957 | 968 | -2.71% | 23,500 | 78億4589万 | -10.62% | 52.32 | 3.05 |
| 10/25 | 1,010 | 1,011 | 992 | 995 | -4.23% | 19,800 | 80億6473万 | -8.38% | 53.77 | 3.14 |
| 10/24 | 1,075 | 1,075 | 1,036 | 1,039 | -2.81% | 14,500 | 84億2136万 | -4.77% | 56.15 | 3.27 |
| 10/23 | 1,096 | 1,097 | 1,067 | 1,069 | -2.02% | 6,200 | 86億6452万 | -2.2% | 57.77 | 3.37 |
| 10/22 | 1,079 | 1,102 | 1,074 | 1,091 | +0.55% | 3,100 | 88億4284万 | -0.27% | 58.96 | 3.44 |
| 10/19 | 1,072 | 1,088 | 1,065 | 1,085 | +0.37% | 5,500 | 87億9421万 | -0.82% | 58.64 | 3.42 |
| 10/18 | 1,082 | 1,087 | 1,074 | 1,081 | +0.56% | 4,200 | 87億6179万 | -1.19% | 58.42 | 3.41 |
| 10/17 | 1,068 | 1,090 | 1,065 | 1,075 | +1.13% | 5,000 | 87億1315万 | -1.56% | 58.1 | 3.39 |
| 10/16 | 1,070 | 1,077 | 1,057 | 1,063 | -0.65% | 6,500 | 86億1589万 | -2.39% | 57.45 | 3.35 |
| 10/15 | 1,091 | 1,096 | 1,066 | 1,070 | -1.38% | 10,300 | 86億7263万 | -1.56% | 57.83 | 3.37 |
| 10/12 | 1,076 | 1,090 | 1,066 | 1,085 | +0.84% | 11,100 | 87億9421万 | 0% | 58.64 | 3.42 |
| 10/11 | 1,056 | 1,086 | 1,051 | 1,076 | -5.11% | 36,700 | 87億2126万 | -0.65% | 58.15 | 3.39 |
| 10/10 | 1,159 | 1,159 | 1,124 | 1,134 | -2.33% | 23,900 | 91億9136万 | +5% | 61.29 | 3.57 |
| 10/09 | 1,107 | 1,174 | 1,092 | 1,161 | +2.83% | 23,900 | 94億1021万 | +7.5% | 62.75 | 3.66 |
| 10/05 | 1,093 | 1,129 | 1,085 | 1,129 | +3.29% | 23,500 | 91億5084万 | +4.83% | 61.02 | 3.56 |
| 10/04 | 1,084 | 1,095 | 1,076 | 1,093 | +0.92% | 10,000 | 88億5905万 | +1.77% | 59.07 | 3.44 |
| 10/03 | 1,085 | 1,095 | 1,072 | 1,083 | -1.1% | 15,400 | 87億7800万 | +1.12% | 58.53 | 3.41 |
| 10/02 | 1,111 | 1,118 | 1,083 | 1,095 | -0.18% | 9,800 | 88億7526万 | +2.34% | 59.18 | 3.45 |
| 10/01 | 1,052 | 1,109 | 1,051 | 1,097 | +2.81% | 23,800 | 88億9147万 | +2.91% | 59.29 | 3.46 |
