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 | 857 | 863 | 850 | 859 | +0.7% | 28,600 | 355億8493万 | +2.02% | 12.37 | 1.23 |
| 03/28 | 860 | 860 | 845 | 853 | -1.61% | 54,000 | 353億3637万 | +1.31% | 12.28 | 1.22 |
| 03/27 | 856 | 870 | 848 | 867 | -1.7% | 45,200 | 359億1634万 | +2.97% | 12.48 | 1.24 |
| 03/26 | 857 | 883 | 857 | 882 | +4.13% | 80,600 | 365億3773万 | +4.75% | 12.7 | 1.26 |
| 03/25 | 858 | 860 | 844 | 847 | -3.75% | 69,900 | 350億8782万 | +0.71% | 12.19 | 1.21 |
| 03/22 | 853 | 880 | 845 | 880 | +3.53% | 86,400 | 364億5488万 | +4.64% | 12.67 | 1.26 |
| 03/20 | 837 | 854 | 837 | 850 | +2.29% | 67,300 | 352億1210万 | +1.19% | 12.24 | 1.22 |
| 03/19 | 837 | 840 | 818 | 831 | -0.72% | 76,400 | 344億2500万 | -1.07% | 11.96 | 1.19 |
| 03/18 | 830 | 840 | 821 | 837 | +1.21% | 132,400 | 346億7356万 | -0.59% | 12.05 | 1.2 |
| 03/15 | 812 | 833 | 812 | 827 | +1.35% | 128,000 | 342億5930万 | -1.78% | 11.91 | 1.18 |
| 03/14 | 815 | 820 | 803 | 816 | +1.49% | 94,100 | 338億361万 | -3.43% | 11.75 | 1.17 |
| 03/13 | 811 | 815 | 802 | 804 | -1.47% | 32,100 | 333億650万 | -5.19% | 11.58 | 1.15 |
| 03/12 | 819 | 826 | 810 | 816 | +0.62% | 70,100 | 338億361万 | -4.23% | 11.75 | 1.17 |
| 03/11 | 806 | 813 | 802 | 811 | +0.87% | 27,700 | 335億9648万 | -5.26% | 11.68 | 1.16 |
| 03/08 | 811 | 816 | 802 | 804 | -1.59% | 50,500 | 333億650万 | -6.4% | 11.58 | 1.15 |
| 03/07 | 831 | 834 | 812 | 817 | -2.39% | 55,600 | 338億4504万 | -5.11% | 11.76 | 1.17 |
| 03/06 | 854 | 854 | 833 | 837 | -2.11% | 52,000 | 346億7356万 | -3.01% | 12.05 | 1.2 |
| 03/05 | 866 | 866 | 853 | 855 | -1.61% | 54,000 | 354億1923万 | -1.04% | 12.31 | 1.22 |
| 03/04 | 853 | 869 | 845 | 869 | +2% | 48,900 | 359億9919万 | +0.46% | 12.51 | 1.24 |
| 03/01 | 852 | 855 | 847 | 852 | +0.47% | 42,800 | 352億9495万 | -1.62% | 12.27 | 1.22 |
| 02/28 | 852 | 855 | 847 | 848 | -0.47% | 22,400 | 351億2924万 | -2.19% | 12.21 | 1.21 |
| 02/27 | 841 | 855 | 841 | 852 | +1.31% | 37,200 | 352億9495万 | -1.96% | 12.27 | 1.22 |
| 02/26 | 849 | 850 | 834 | 841 | -1.29% | 26,900 | 348億3926万 | -3.56% | 12.11 | 1.2 |
| 02/25 | 852 | 855 | 836 | 852 | 0% | 31,000 | 352億9495万 | -2.52% | 12.27 | 1.22 |
| 02/22 | 857 | 857 | 848 | 852 | -0.23% | 27,400 | 352億9495万 | -2.74% | 12.27 | 1.22 |
| 02/21 | 852 | 856 | 848 | 854 | +0.23% | 26,600 | 353億7780万 | -2.62% | 12.3 | 1.22 |
| 02/20 | 852 | 854 | 843 | 852 | 0% | 47,800 | 352億9495万 | -2.96% | 12.27 | 1.22 |
| 02/19 | 865 | 865 | 847 | 852 | -0.81% | 61,700 | 352億9495万 | -3.07% | 12.27 | 1.22 |
| 02/18 | 868 | 868 | 848 | 859 | +0.7% | 73,900 | 355億8493万 | -2.39% | 12.37 | 1.23 |
| 02/15 | 851 | 855 | 846 | 853 | +0.12% | 52,500 | 353億3637万 | -3.18% | 12.28 | 1.22 |
| 02/14 | 858 | 872 | 849 | 852 | -1.05% | 50,500 | 352億9495万 | -3.4% | 12.27 | 1.22 |
| 02/13 | 877 | 884 | 851 | 861 | -1.03% | 67,900 | 356億6778万 | -2.6% | 12.4 | 1.23 |
| 02/12 | 871 | 888 | 866 | 870 | +1.64% | 47,600 | 360億4062万 | -1.69% | 12.53 | 1.24 |
| 02/08 | 867 | 877 | 852 | 856 | -2.95% | 29,900 | 354億6065万 | -3.39% | 12.32 | 1.22 |
| 02/07 | 899 | 899 | 873 | 882 | -2% | 30,900 | 365億3773万 | -0.56% | 12.7 | 1.26 |
| 02/06 | 910 | 911 | 895 | 900 | -0.99% | 23,400 | 372億8340万 | +1.47% | 12.96 | 1.29 |
| 02/05 | 911 | 918 | 903 | 909 | -0.22% | 18,900 | 376億5623万 | +2.83% | 13.09 | 1.3 |
| 02/04 | 897 | 921 | 897 | 911 | +3.29% | 64,200 | 377億3908万 | +3.64% | 13.12 | 1.3 |
| 02/01 | 860 | 895 | 856 | 882 | +2.32% | 48,400 | 365億3773万 | +0.57% | 12.7 | 1.26 |
| 01/31 | 866 | 880 | 855 | 862 | 0% | 74,000 | 357億921万 | -1.71% | 12.41 | 1.23 |
| 01/30 | 876 | 883 | 861 | 862 | -1.03% | 62,600 | 357億921万 | -1.93% | 12.41 | 1.23 |
| 01/29 | 866 | 889 | 858 | 871 | +0.23% | 70,300 | 360億8204万 | -1.25% | 12.54 | 1.25 |
| 01/28 | 892 | 892 | 863 | 869 | -2.47% | 56,200 | 359億9919万 | -1.92% | 12.51 | 1.24 |
| 01/25 | 896 | 916 | 891 | 891 | +0.22% | 48,800 | 369億1056万 | 0% | 12.83 | 1.27 |
| 01/24 | 885 | 903 | 881 | 889 | -1% | 40,900 | 368億2771万 | -0.89% | 12.8 | 1.27 |
| 01/23 | 902 | 910 | 888 | 898 | -1.97% | 53,200 | 372億54万 | -0.33% | 12.93 | 1.28 |
| 01/22 | 910 | 917 | 898 | 916 | +1.33% | 27,800 | 379億4621万 | +1.22% | 13.19 | 1.31 |
| 01/21 | 902 | 907 | 892 | 904 | +1.12% | 31,200 | 374億4910万 | -0.44% | 13.02 | 1.29 |
| 01/18 | 889 | 922 | 889 | 894 | +1.59% | 53,100 | 370億3484万 | -1.87% | 12.87 | 1.28 |
| 01/17 | 886 | 896 | 871 | 880 | -0.45% | 20,100 | 364億5488万 | -3.83% | 12.67 | 1.26 |
| 01/16 | 873 | 899 | 869 | 884 | +1.38% | 40,100 | 366億2058万 | -3.81% | 12.73 | 1.26 |
| 01/15 | 869 | 893 | 868 | 872 | -1.36% | 33,000 | 361億2347万 | -5.53% | 12.55 | 1.25 |
| 01/11 | 868 | 897 | 868 | 884 | +2.43% | 32,300 | 366億2058万 | -4.95% | 12.73 | 1.26 |
| 01/10 | 876 | 876 | 852 | 863 | -1.82% | 20,300 | 357億5063万 | -7.7% | 12.42 | 1.23 |
| 01/09 | 910 | 912 | 876 | 879 | -3.19% | 32,000 | 364億1345万 | -6.59% | 12.66 | 1.26 |
| 01/08 | 925 | 935 | 903 | 908 | +0.78% | 48,100 | 376億1480万 | -4.02% | 13.07 | 1.3 |
| 01/07 | 892 | 912 | 892 | 901 | +2.74% | 37,000 | 373億2482万 | -5.16% | 12.97 | 1.29 |
| 01/04 | 865 | 882 | 846 | 877 | -1.68% | 66,400 | 363億3060万 | -7.97% | 12.63 | 1.25 |
| 2018 |
| 12/28 | 888 | 898 | 880 | 892 | +0.45% | 28,200 | 369億5199万 | -6.79% | 12.84 | 1.28 |
| 12/27 | 853 | 891 | 849 | 888 | +9.23% | 78,000 | 367億8628万 | -7.4% | 12.78 | 1.27 |
| 12/26 | 785 | 830 | 785 | 813 | +2.52% | 71,600 | 336億7933万 | -15.58% | 11.71 | 1.16 |
| 12/25 | 800 | 831 | 793 | 793 | -8% | 72,000 | 328億5081万 | -18.33% | 11.42 | 1.13 |
| 12/21 | 879 | 894 | 846 | 862 | -0.92% | 98,900 | 357億921万 | -11.95% | 12.41 | 1.23 |
| 12/20 | 909 | 920 | 868 | 870 | -4.4% | 77,300 | 360億4062万 | -11.76% | 12.53 | 1.24 |
| 12/19 | 932 | 932 | 900 | 910 | -2.99% | 42,900 | 376億9766万 | -8.27% | 13.1 | 1.3 |
| 12/18 | 977 | 977 | 938 | 938 | -4.77% | 33,300 | 388億5758万 | -5.92% | 13.5 | 1.34 |
| 12/17 | 984 | 995 | 975 | 985 | -0.1% | 30,900 | 408億461万 | -1.79% | 14.18 | 1.41 |
| 12/14 | 1,048 | 1,048 | 986 | 986 | -5.1% | 57,700 | 408億4603万 | -1.89% | 14.2 | 1.41 |
| 12/13 | 1,010 | 1,042 | 1,000 | 1,039 | +4.32% | 66,900 | 430億4161万 | +3.28% | 14.96 | 1.49 |
| 12/12 | 1,002 | 1,007 | 989 | 996 | +0.91% | 51,600 | 412億6029万 | -0.9% | 14.34 | 1.42 |
| 12/11 | 994 | 995 | 978 | 987 | 0% | 81,500 | 408億8746万 | -1.79% | 14.21 | 1.41 |
| 12/10 | 990 | 992 | 976 | 987 | +0.2% | 70,500 | 408億8746万 | -1.79% | 14.21 | 1.41 |
| 12/07 | 985 | 995 | 984 | 985 | -0.3% | 45,600 | 408億461万 | -1.99% | 14.18 | 1.41 |
| 12/06 | 986 | 993 | 981 | 988 | +0.2% | 53,700 | 409億2888万 | -1.59% | 14.22 | 1.41 |
| 12/05 | 980 | 993 | 971 | 986 | -0.4% | 41,300 | 408億4603万 | -1.69% | 14.2 | 1.41 |
| 12/04 | 1,023 | 1,032 | 986 | 990 | -4.62% | 86,200 | 410億1174万 | -1.1% | 14.25 | 1.42 |
| 12/03 | 1,026 | 1,043 | 1,015 | 1,038 | +1.86% | 80,700 | 430億18万 | +4.22% | 14.94 | 1.48 |
| 11/30 | 1,022 | 1,034 | 1,010 | 1,019 | +0.3% | 37,500 | 422億1309万 | +2.83% | 14.67 | 1.46 |
| 11/29 | 1,016 | 1,022 | 1,006 | 1,016 | +1.6% | 32,400 | 420億8881万 | +3.04% | 14.63 | 1.45 |
| 11/28 | 1,020 | 1,020 | 990 | 1,000 | -1.09% | 42,200 | 414億2600万 | +1.52% | 14.4 | 1.43 |
| 11/27 | 990 | 1,019 | 982 | 1,011 | +3.16% | 33,600 | 418億8168万 | +2.95% | 14.56 | 1.45 |
| 11/26 | 960 | 991 | 951 | 980 | +2.4% | 33,300 | 405億9748万 | -0.1% | 14.11 | 1.4 |
| 11/22 | 959 | 964 | 944 | 957 | -0.52% | 54,000 | 396億4468万 | -2.45% | 13.78 | 1.37 |
| 11/21 | 968 | 968 | 950 | 962 | -2.34% | 82,100 | 398億5181万 | -2.04% | 13.85 | 1.38 |
| 11/20 | 1,004 | 1,008 | 983 | 985 | -2.28% | 35,900 | 408億461万 | +0.31% | 14.18 | 1.41 |
| 11/19 | 995 | 1,020 | 995 | 1,008 | +1.2% | 28,200 | 417億5740万 | +2.96% | 14.51 | 1.44 |
| 11/16 | 1,020 | 1,023 | 982 | 996 | -2.92% | 31,700 | 412億6029万 | +2.15% | 14.34 | 1.42 |
| 11/15 | 1,002 | 1,031 | 1,002 | 1,026 | +1.28% | 38,700 | 425億307万 | +5.45% | 14.77 | 1.47 |
| 11/14 | 1,048 | 1,048 | 1,007 | 1,013 | -4.07% | 36,800 | 419億6453万 | +4.43% | 14.58 | 1.45 |
| 11/13 | 1,074 | 1,074 | 1,035 | 1,056 | -2.67% | 54,900 | 437億4585万 | +8.87% | 15.2 | 1.51 |
| 11/12 | 1,037 | 1,090 | 1,035 | 1,085 | +5.44% | 92,000 | 449億4721万 | +12.09% | 15.62 | 1.55 |
| 11/09 | 1,017 | 1,039 | 1,011 | 1,029 | +1.08% | 48,000 | 426億2735万 | +6.63% | 14.81 | 1.47 |
| 11/08 | 1,015 | 1,023 | 1,004 | 1,018 | +2.21% | 33,100 | 421億7166万 | +5.38% | 14.66 | 1.46 |
| 11/07 | 1,000 | 1,014 | 991 | 996 | -0.1% | 42,100 | 412億6029万 | +3.21% | 14.34 | 1.42 |
| 11/06 | 994 | 1,004 | 982 | 997 | +1.01% | 28,000 | 413億172万 | +3.21% | 14.35 | 1.43 |
| 11/05 | 993 | 995 | 973 | 987 | -0.8% | 32,700 | 408億8746万 | +1.96% | 14.21 | 1.41 |
| 11/02 | 997 | 997 | 978 | 995 | +3.11% | 92,700 | 412億1887万 | +2.58% | 14.33 | 1.42 |
| 11/01 | 962 | 974 | 952 | 965 | -0.62% | 35,400 | 399億7609万 | -0.62% | 13.89 | 1.38 |
| 10/31 | 927 | 973 | 925 | 971 | +6.24% | 58,000 | 402億2464万 | -0.51% | 13.98 | 1.39 |
| 10/30 | 890 | 922 | 888 | 914 | +3.39% | 252,700 | 378億6336万 | -6.64% | 13.16 | 1.31 |
