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 | 748 | 754 | 735 | 746 | +1.36% | 232,600 | 429億2935万 | -7.67% | 6.54 | 1 |
| 03/28 | 750 | 752 | 731 | 736 | -3.16% | 389,400 | 423億5389万 | -9.58% | 6.45 | 0.98 |
| 03/27 | 748 | 762 | 745 | 760 | +0.53% | 400,600 | 437億3499万 | -7.32% | 6.66 | 1.02 |
| 03/26 | 760 | 763 | 747 | 756 | +0.93% | 546,600 | 435億481万 | -8.47% | 6.63 | 1.01 |
| 03/25 | 760 | 761 | 735 | 749 | -3.23% | 347,900 | 431億199万 | -9.87% | 6.57 | 1 |
| 03/22 | 769 | 777 | 765 | 774 | +0.65% | 318,100 | 445億4064万 | -7.19% | 6.79 | 1.03 |
| 03/20 | 762 | 782 | 762 | 769 | +0.39% | 257,800 | 442億5291万 | -8.45% | 6.74 | 1.03 |
| 03/19 | 772 | 776 | 764 | 766 | -1.29% | 238,300 | 440億8027万 | -9.46% | 6.72 | 1.02 |
| 03/18 | 769 | 778 | 762 | 776 | +1.04% | 303,000 | 446億5573万 | -8.92% | 6.8 | 1.04 |
| 03/15 | 756 | 779 | 756 | 768 | +1.19% | 328,600 | 441億9536万 | -10.28% | 6.73 | 1.03 |
| 03/14 | 781 | 792 | 756 | 759 | -1.94% | 471,700 | 436億7745万 | -11.85% | 6.66 | 1.01 |
| 03/13 | 783 | 796 | 769 | 774 | -2.03% | 399,100 | 445億4064万 | -10.73% | 6.79 | 1.03 |
| 03/12 | 769 | 801 | 762 | 790 | +3% | 495,700 | 454億6137万 | -9.51% | 6.93 | 1.06 |
| 03/11 | 780 | 785 | 742 | 767 | -1.16% | 1,111,500 | 441億3782万 | -12.64% | 6.73 | 1.03 |
| 03/08 | 822 | 835 | 774 | 776 | -7.95% | 969,400 | 446億5573万 | -12.12% | 6.8 | 1.04 |
| 03/07 | 842 | 848 | 827 | 843 | -1.52% | 564,600 | 485億1132万 | -5.07% | 7.39 | 1.13 |
| 03/06 | 862 | 863 | 844 | 856 | -0.7% | 415,100 | 492億5941万 | -3.71% | 7.51 | 1.14 |
| 03/05 | 888 | 894 | 862 | 862 | -2.82% | 354,800 | 496億469万 | -3.15% | 7.56 | 1.15 |
| 03/04 | 887 | 906 | 877 | 887 | +1.72% | 428,000 | 510億4334万 | -0.56% | 7.78 | 1.19 |
| 03/01 | 873 | 891 | 869 | 872 | +1.28% | 456,100 | 501億8015万 | -2.24% | 7.65 | 1.17 |
| 02/28 | 876 | 880 | 860 | 861 | -2.05% | 495,300 | 495億4714万 | -3.37% | 7.55 | 1.15 |
| 02/27 | 892 | 895 | 875 | 879 | -1.9% | 358,100 | 505億8297万 | -1.35% | 7.71 | 1.18 |
| 02/26 | 894 | 907 | 890 | 896 | -0.44% | 292,700 | 515億6126万 | +0.67% | 7.86 | 1.2 |
| 02/25 | 897 | 912 | 890 | 900 | +2.04% | 464,700 | 517億9144万 | +1.35% | 7.89 | 1.2 |
| 02/22 | 875 | 893 | 866 | 882 | -0.11% | 290,500 | 507億5561万 | -0.34% | 7.73 | 1.18 |
| 02/21 | 890 | 890 | 865 | 883 | -0.79% | 377,200 | 508億1316万 | -0.11% | 7.74 | 1.18 |
| 02/20 | 909 | 909 | 887 | 890 | -1.98% | 486,400 | 512億1598万 | +0.91% | 7.8 | 1.19 |
| 02/19 | 895 | 917 | 888 | 908 | +1.68% | 487,000 | 522億5181万 | +3.06% | 7.96 | 1.21 |
| 02/18 | 841 | 907 | 839 | 893 | +9.44% | 1,032,400 | 513億8862万 | +1.59% | 7.83 | 1.19 |
| 02/15 | 840 | 862 | 805 | 816 | -11.88% | 1,487,400 | 469億5757万 | -6.96% | 7.15 | 1.09 |
| 02/14 | 925 | 934 | 910 | 926 | +0.98% | 590,900 | 532億8764万 | +5.59% | 8.12 | 1.24 |
| 02/13 | 922 | 927 | 902 | 917 | +1.1% | 373,900 | 527億6972万 | +5.04% | 8.04 | 1.23 |
| 02/12 | 888 | 914 | 885 | 907 | +3.42% | 306,500 | 521億9426万 | +4.49% | 7.95 | 1.21 |
| 02/08 | 882 | 894 | 871 | 877 | -2.23% | 386,000 | 504億6788万 | +1.86% | 7.69 | 1.17 |
| 02/07 | 914 | 917 | 891 | 897 | -2.18% | 313,800 | 516億1880万 | +4.55% | 7.87 | 1.2 |
| 02/06 | 919 | 924 | 909 | 917 | -0.22% | 235,200 | 527億6972万 | +7.38% | 8.04 | 1.23 |
| 02/05 | 910 | 925 | 906 | 919 | +1.21% | 297,700 | 528億8481万 | +8.5% | 8.06 | 1.23 |
| 02/04 | 900 | 908 | 893 | 908 | +1.68% | 249,100 | 522億5181万 | +8.22% | 7.96 | 1.21 |
| 02/01 | 905 | 914 | 888 | 893 | -1.11% | 258,700 | 513億8862万 | +7.07% | 7.83 | 1.19 |
| 01/31 | 895 | 907 | 891 | 903 | +2.61% | 264,100 | 519億6408万 | +8.8% | 7.92 | 1.21 |
| 01/30 | 878 | 890 | 870 | 880 | -0.68% | 398,300 | 506億4052万 | +6.41% | 7.72 | 1.18 |
| 01/29 | 891 | 893 | 867 | 886 | -1.88% | 287,300 | 509億8580万 | +7.52% | 7.77 | 1.18 |
| 01/28 | 889 | 910 | 883 | 903 | +2.85% | 429,700 | 519億6408万 | +9.85% | 7.92 | 1.21 |
| 01/25 | 864 | 889 | 864 | 878 | +1.5% | 364,000 | 505億2543万 | +6.94% | 7.7 | 1.17 |
| 01/24 | 851 | 865 | 842 | 865 | +1.29% | 226,800 | 497億7733万 | +5.36% | 7.58 | 1.16 |
| 01/23 | 830 | 854 | 826 | 854 | +1.07% | 230,300 | 491億4432万 | +3.89% | 7.49 | 1.14 |
| 01/22 | 856 | 864 | 843 | 845 | -0.71% | 233,900 | 486億2641万 | +2.8% | 7.41 | 1.13 |
| 01/21 | 847 | 859 | 843 | 851 | +1.43% | 295,200 | 489億7168万 | +3.53% | 7.46 | 1.14 |
| 01/18 | 846 | 850 | 838 | 839 | -0.59% | 435,500 | 482億8113万 | +1.7% | 7.36 | 1.12 |
| 01/17 | 851 | 856 | 842 | 844 | -0.12% | 293,200 | 485億6886万 | +1.93% | 7.4 | 1.13 |
| 01/16 | 860 | 870 | 842 | 845 | -1.86% | 327,300 | 486億2641万 | +1.68% | 7.41 | 1.13 |
| 01/15 | 840 | 862 | 834 | 861 | +1.06% | 355,200 | 495億4714万 | +3.11% | 7.55 | 1.15 |
| 01/11 | 860 | 866 | 840 | 852 | +1.79% | 534,800 | 490億2923万 | +1.67% | 7.47 | 1.14 |
| 01/10 | 820 | 840 | 820 | 837 | +1.33% | 407,900 | 481億6604万 | -0.59% | 7.34 | 1.12 |
| 01/09 | 824 | 840 | 823 | 826 | +1.6% | 357,500 | 475億3303万 | -2.36% | 7.24 | 1.1 |
| 01/08 | 830 | 841 | 812 | 813 | +2.52% | 805,200 | 467億8493万 | -4.47% | 7.13 | 1.09 |
| 01/07 | 766 | 802 | 761 | 793 | +7.74% | 419,300 | 456億3401万 | -7.25% | 6.95 | 1.06 |
| 01/04 | 722 | 740 | 718 | 736 | -7.65% | 609,800 | 423億5389万 | -14.32% | 6.45 | 0.98 |
| 2018 |
| 12/28 | 782 | 811 | 782 | 797 | -0.62% | 314,700 | 458億6420万 | -8.07% | 6.99 | 1.07 |
| 12/27 | 807 | 812 | 783 | 802 | +7.36% | 514,200 | 461億5193万 | -8.13% | 7.03 | 1.07 |
| 12/26 | 737 | 759 | 736 | 747 | +3.46% | 375,000 | 429億8689万 | -15.02% | 6.55 | 1 |
| 12/25 | 715 | 744 | 700 | 722 | -6.84% | 582,400 | 415億4824万 | -18.69% | 6.33 | 0.97 |
| 12/21 | 786 | 797 | 773 | 775 | -2.27% | 588,200 | 445億9818万 | -13.5% | 6.8 | 1.04 |
| 12/20 | 817 | 825 | 789 | 793 | -4% | 298,600 | 456億3401万 | -12.18% | 6.95 | 1.06 |
| 12/19 | 808 | 827 | 798 | 826 | +1.98% | 402,500 | 475億3303万 | -9.43% | 7.24 | 1.1 |
| 12/18 | 818 | 839 | 809 | 810 | -4.37% | 404,600 | 466億1230万 | -11.86% | 7.1 | 1.08 |
| 12/17 | 850 | 873 | 846 | 847 | -1.85% | 350,700 | 487億4150万 | -8.92% | 7.43 | 1.13 |
| 12/14 | 893 | 896 | 853 | 863 | -3.36% | 435,200 | 496億6224万 | -8.19% | 7.57 | 1.15 |
| 12/13 | 876 | 895 | 871 | 893 | +2.41% | 319,500 | 513億8862万 | -6% | 7.83 | 1.19 |
| 12/12 | 869 | 882 | 863 | 872 | +2.35% | 488,800 | 501億8015万 | -8.88% | 7.65 | 1.17 |
| 12/11 | 863 | 868 | 844 | 852 | -1.39% | 492,700 | 490億2923万 | -11.62% | 7.47 | 1.14 |
| 12/10 | 900 | 906 | 860 | 864 | -5.57% | 480,100 | 497億1978万 | -11.2% | 7.58 | 1.16 |
| 12/07 | 910 | 919 | 905 | 915 | 0% | 561,200 | 526億5463万 | -6.82% | 8.02 | 1.22 |
| 12/06 | 920 | 926 | 901 | 915 | -0.22% | 728,600 | 526億5463万 | -7.29% | 8.02 | 1.22 |
| 12/05 | 926 | 932 | 910 | 917 | -1.93% | 568,800 | 527億6972万 | -7.56% | 8.04 | 1.23 |
| 12/04 | 970 | 970 | 934 | 935 | -2.6% | 332,300 | 538億555万 | -5.94% | 8.2 | 1.25 |
| 12/03 | 974 | 987 | 951 | 960 | +1.69% | 394,900 | 552億4420万 | -3.52% | 8.42 | 1.28 |
| 11/30 | 943 | 958 | 938 | 944 | -0.11% | 435,800 | 543億2347万 | -5.13% | 8.28 | 1.26 |
| 11/29 | 957 | 967 | 933 | 945 | +1.5% | 408,900 | 543億8101万 | -5.31% | 8.29 | 1.26 |
| 11/28 | 920 | 932 | 919 | 931 | +2.42% | 499,100 | 535億7537万 | -7.18% | 8.16 | 1.24 |
| 11/27 | 907 | 914 | 892 | 909 | +0.55% | 628,000 | 523億935万 | -9.91% | 7.97 | 1.22 |
| 11/26 | 931 | 939 | 903 | 904 | -4.14% | 786,100 | 520億2162万 | -11.11% | 7.93 | 1.21 |
| 11/22 | 964 | 966 | 921 | 943 | -1.05% | 398,100 | 542億6592万 | -8% | 8.27 | 1.26 |
| 11/21 | 906 | 957 | 902 | 953 | +1.6% | 458,700 | 548億4138万 | -7.57% | 8.36 | 1.27 |
| 11/20 | 960 | 960 | 925 | 938 | -3.79% | 431,000 | 539億7819万 | -9.55% | 8.22 | 1.25 |
| 11/19 | 915 | 978 | 900 | 975 | +7.14% | 671,500 | 561億739万 | -6.52% | 8.55 | 1.3 |
| 11/16 | 962 | 1,022 | 906 | 910 | -4.21% | 1,109,500 | 523億6690万 | -13.09% | 7.98 | 1.22 |
| 11/15 | 1,103 | 1,122 | 942 | 950 | -7.68% | 1,558,100 | 546億6874万 | -9.95% | 8.33 | 1.27 |
| 11/14 | 1,006 | 1,052 | 997 | 1,029 | +2.59% | 523,300 | 592億1488万 | -3.11% | 9.02 | 1.38 |
| 11/13 | 1,050 | 1,050 | 997 | 1,003 | -7.9% | 585,700 | 577億1868万 | -6% | 8.79 | 1.34 |
| 11/12 | 1,085 | 1,111 | 1,080 | 1,089 | -0.82% | 292,500 | 626億6764万 | +1.49% | 9.55 | 1.46 |
| 11/09 | 1,089 | 1,104 | 1,080 | 1,098 | +0.37% | 397,400 | 631億8556万 | +1.95% | 9.63 | 1.47 |
| 11/08 | 1,096 | 1,106 | 1,087 | 1,094 | +1.96% | 297,100 | 629億5537万 | +1.3% | 9.59 | 1.46 |
| 11/07 | 1,061 | 1,096 | 1,052 | 1,073 | +2% | 640,900 | 617億4691万 | -0.92% | 9.41 | 1.43 |
| 11/06 | 1,067 | 1,077 | 1,052 | 1,052 | -1.41% | 224,000 | 605億3844万 | -3.4% | 9.22 | 1.41 |
| 11/05 | 1,080 | 1,086 | 1,057 | 1,067 | -3% | 280,100 | 614億163万 | -2.56% | 9.36 | 1.43 |
| 11/02 | 1,058 | 1,101 | 1,044 | 1,100 | +4.76% | 375,700 | 633億65万 | -0.09% | 9.65 | 1.47 |
| 11/01 | 1,023 | 1,058 | 1,017 | 1,050 | +2.24% | 253,200 | 604億2335万 | -5.15% | 9.21 | 1.4 |
| 10/31 | 997 | 1,029 | 981 | 1,027 | +5.12% | 324,900 | 590億9979万 | -7.81% | 9 | 1.37 |
| 10/30 | 939 | 983 | 926 | 977 | +2.63% | 544,700 | 562億2249万 | -12.92% | 8.57 | 1.31 |
