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 | 274 | 274 | 270 | 271 | -0.73% | 75,000 | 156億5768万 | -2.87% | 10.15 | 0.4 |
| 03/28 | 278 | 278 | 271 | 273 | -2.85% | 145,700 | 157億7323万 | -2.5% | 10.22 | 0.4 |
| 03/27 | 281 | 283 | 277 | 281 | -1.06% | 111,300 | 162億3545万 | +0.36% | 10.52 | 0.41 |
| 03/26 | 278 | 284 | 276 | 284 | +3.65% | 202,400 | 164億879万 | +1.43% | 10.63 | 0.41 |
| 03/25 | 277 | 277 | 272 | 274 | -2.84% | 109,200 | 158億3101万 | -2.14% | 10.26 | 0.4 |
| 03/22 | 276 | 282 | 272 | 282 | +2.17% | 132,300 | 162億9323万 | +0.71% | 10.56 | 0.41 |
| 03/20 | 275 | 278 | 274 | 276 | +0.73% | 79,000 | 159億4657万 | -1.43% | 10.34 | 0.4 |
| 03/19 | 276 | 276 | 271 | 274 | -0.36% | 120,500 | 158億3101万 | -2.14% | 10.26 | 0.4 |
| 03/18 | 275 | 276 | 271 | 275 | +0.73% | 96,700 | 158億8879万 | -1.79% | 10.3 | 0.4 |
| 03/15 | 275 | 277 | 272 | 273 | 0% | 115,200 | 157億7323万 | -2.5% | 10.22 | 0.4 |
| 03/14 | 275 | 277 | 272 | 273 | +0.37% | 87,100 | 157億7323万 | -2.5% | 10.22 | 0.4 |
| 03/13 | 278 | 279 | 272 | 272 | -2.51% | 84,900 | 157億1546万 | -2.86% | 10.19 | 0.4 |
| 03/12 | 275 | 281 | 275 | 279 | +2.2% | 85,100 | 161億1990万 | -0.71% | 10.45 | 0.41 |
| 03/11 | 272 | 275 | 272 | 273 | +0.37% | 77,400 | 157億7323万 | -2.85% | 10.22 | 0.4 |
| 03/08 | 275 | 276 | 272 | 272 | -2.51% | 139,100 | 157億1546万 | -2.86% | 10.19 | 0.4 |
| 03/07 | 283 | 283 | 277 | 279 | -1.41% | 186,400 | 161億1990万 | -0.36% | 10.45 | 0.41 |
| 03/06 | 285 | 287 | 283 | 283 | -1.39% | 53,300 | 163億5101万 | +1.43% | 10.6 | 0.41 |
| 03/05 | 283 | 287 | 283 | 287 | +1.77% | 107,600 | 165億8212万 | +3.24% | 10.75 | 0.42 |
| 03/04 | 283 | 285 | 281 | 282 | -0.35% | 89,400 | 162億9323万 | +1.81% | 10.56 | 0.41 |
| 03/01 | 287 | 287 | 282 | 283 | -0.7% | 83,600 | 163億5101万 | +2.54% | 10.6 | 0.41 |
| 02/28 | 287 | 288 | 284 | 285 | -0.7% | 78,600 | 164億6656万 | +3.64% | 10.67 | 0.42 |
| 02/27 | 286 | 288 | 285 | 287 | +0.35% | 61,000 | 165億8212万 | +5.13% | 10.75 | 0.42 |
| 02/26 | 292 | 292 | 284 | 286 | -1.04% | 109,500 | 165億2434万 | +5.15% | 10.71 | 0.42 |
| 02/25 | 286 | 291 | 286 | 289 | +1.4% | 80,100 | 166億9767万 | +6.64% | 10.82 | 0.42 |
| 02/22 | 283 | 287 | 283 | 285 | -0.35% | 95,000 | 164億6656万 | +5.56% | 10.67 | 0.42 |
| 02/21 | 284 | 286 | 282 | 286 | +0.7% | 129,400 | 165億2434万 | +6.32% | 10.71 | 0.42 |
| 02/20 | 283 | 284 | 281 | 284 | +1.07% | 120,800 | 164億879万 | +5.97% | 10.63 | 0.41 |
| 02/19 | 281 | 282 | 279 | 281 | 0% | 68,900 | 162億3545万 | +5.24% | 10.52 | 0.41 |
| 02/18 | 280 | 281 | 278 | 281 | +2.55% | 90,400 | 162億3545万 | +5.64% | 10.52 | 0.41 |
| 02/15 | 278 | 278 | 273 | 274 | -1.44% | 99,100 | 158億3101万 | +3.4% | 10.26 | 0.4 |
| 02/14 | 275 | 280 | 275 | 278 | -0.36% | 123,200 | 160億6212万 | +5.3% | 10.41 | 0.41 |
| 02/13 | 286 | 286 | 276 | 279 | -1.06% | 206,100 | 161億1990万 | +6.08% | 10.45 | 0.41 |
| 02/12 | 273 | 298 | 270 | 282 | +5.62% | 487,500 | 162億9323万 | +7.63% | 10.56 | 0.41 |
| 02/08 | 271 | 271 | 265 | 267 | -2.55% | 150,200 | 154億2657万 | +2.3% | 10 | 0.39 |
| 02/07 | 281 | 281 | 272 | 274 | -2.14% | 126,000 | 158億3101万 | +5.38% | 10.26 | 0.4 |
| 02/06 | 285 | 288 | 280 | 280 | -0.36% | 161,900 | 161億7768万 | +8.11% | 10.49 | 0.41 |
| 02/05 | 282 | 283 | 277 | 281 | +1.08% | 206,800 | 162億3545万 | +9.34% | 10.52 | 0.41 |
| 02/04 | 271 | 278 | 270 | 278 | +4.51% | 305,600 | 160億6212万 | +9.02% | 10.41 | 0.41 |
| 02/01 | 258 | 269 | 257 | 266 | +2.31% | 137,500 | 153億6879万 | +5.14% | 9.96 | 0.39 |
| 01/31 | 262 | 263 | 259 | 260 | +1.17% | 68,200 | 150億2213万 | +2.77% | 9.74 | 0.38 |
| 01/30 | 260 | 262 | 257 | 257 | -0.39% | 101,500 | 148億4880万 | +1.58% | 9.62 | 0.38 |
| 01/29 | 256 | 259 | 253 | 258 | +0.78% | 67,900 | 149億657万 | +1.98% | 9.66 | 0.38 |
| 01/28 | 258 | 260 | 255 | 256 | 0% | 84,900 | 147億9102万 | +0.79% | 9.59 | 0.37 |
| 01/25 | 258 | 260 | 256 | 256 | +0.39% | 61,300 | 147億9102万 | +0.39% | 9.59 | 0.37 |
| 01/24 | 253 | 256 | 251 | 255 | +0.79% | 67,900 | 147億3324万 | 0% | 9.55 | 0.37 |
| 01/23 | 254 | 257 | 250 | 253 | -0.78% | 103,200 | 146億1769万 | -1.17% | 9.47 | 0.37 |
| 01/22 | 263 | 265 | 253 | 255 | -3.04% | 147,800 | 147億3324万 | -0.78% | 9.55 | 0.37 |
| 01/21 | 262 | 269 | 261 | 263 | +1.15% | 116,600 | 151億9546万 | +1.94% | 9.85 | 0.38 |
| 01/18 | 258 | 262 | 257 | 260 | +1.56% | 74,800 | 150億2213万 | +0.39% | 9.74 | 0.38 |
| 01/17 | 264 | 264 | 254 | 256 | -1.54% | 117,800 | 147億9102万 | -1.54% | 9.59 | 0.37 |
| 01/16 | 271 | 271 | 258 | 260 | -2.26% | 151,600 | 150億2213万 | -0.76% | 9.74 | 0.38 |
| 01/15 | 256 | 271 | 254 | 266 | +3.91% | 223,400 | 153億6879万 | +1.14% | 9.96 | 0.39 |
| 01/11 | 253 | 259 | 253 | 256 | +1.19% | 84,400 | 147億9102万 | -3.4% | 9.59 | 0.37 |
| 01/10 | 255 | 255 | 249 | 253 | +0.4% | 110,400 | 146億1769万 | -5.24% | 9.47 | 0.37 |
| 01/09 | 261 | 262 | 252 | 252 | -1.95% | 88,100 | 145億5991万 | -6.32% | 9.44 | 0.37 |
| 01/08 | 256 | 261 | 254 | 257 | +1.18% | 58,800 | 148億4880万 | -5.17% | 9.62 | 0.38 |
| 01/07 | 252 | 258 | 251 | 254 | +3.67% | 70,400 | 146億7546万 | -6.96% | 9.51 | 0.37 |
| 01/04 | 246 | 250 | 242 | 245 | -3.16% | 110,200 | 141億5547万 | -10.91% | 9.17 | 0.36 |
| 2018 |
| 12/28 | 248 | 254 | 248 | 253 | +0.8% | 78,600 | 146億1769万 | -8.99% | 9.47 | 0.37 |
| 12/27 | 244 | 252 | 241 | 251 | +8.19% | 208,600 | 145億213万 | -10.36% | 9.4 | 0.37 |
| 12/26 | 231 | 237 | 230 | 232 | +4.04% | 220,400 | 134億436万 | -17.73% | 8.69 | 0.34 |
| 12/25 | 229 | 229 | 219 | 223 | -5.51% | 424,600 | 128億8436万 | -21.75% | 8.35 | 0.33 |
| 12/21 | 250 | 250 | 234 | 236 | -5.6% | 328,500 | 136億3547万 | -18.06% | 8.84 | 0.34 |
| 12/20 | 261 | 264 | 250 | 250 | -5.3% | 168,500 | 144億4435万 | -14.09% | 9.36 | 0.36 |
| 12/19 | 264 | 267 | 260 | 264 | 0% | 136,700 | 152億5324万 | -9.9% | 9.89 | 0.39 |
| 12/18 | 266 | 270 | 263 | 264 | -2.94% | 222,000 | 152億5324万 | -10.51% | 9.89 | 0.39 |
| 12/17 | 285 | 287 | 268 | 272 | -1.81% | 190,800 | 157億1546万 | -8.42% | 10.19 | 0.4 |
| 12/14 | 278 | 280 | 275 | 277 | -0.72% | 139,100 | 160億434万 | -7.36% | 10.37 | 0.4 |
| 12/13 | 276 | 281 | 276 | 279 | +1.82% | 115,500 | 161億1990万 | -7% | 10.45 | 0.41 |
| 12/12 | 267 | 275 | 267 | 274 | +2.62% | 84,900 | 158億3101万 | -8.97% | 10.26 | 0.4 |
| 12/11 | 280 | 280 | 267 | 267 | -4.98% | 159,700 | 154億2657万 | -11.59% | 10 | 0.39 |
| 12/10 | 286 | 287 | 281 | 281 | -2.77% | 122,400 | 162億3545万 | -7.57% | 10.52 | 0.41 |
| 12/07 | 293 | 296 | 289 | 289 | -1.37% | 147,700 | 166億9767万 | -5.25% | 10.82 | 0.42 |
| 12/06 | 297 | 297 | 293 | 293 | -1.68% | 124,300 | 169億2878万 | -3.93% | 10.97 | 0.43 |
| 12/05 | 298 | 300 | 292 | 298 | -0.67% | 123,500 | 172億1767万 | -2.61% | 11.16 | 0.44 |
| 12/04 | 308 | 308 | 299 | 300 | -1.96% | 121,400 | 173億3322万 | -1.64% | 11.23 | 0.44 |
| 12/03 | 309 | 310 | 306 | 306 | -0.65% | 65,700 | 176億7989万 | +0.33% | 11.46 | 0.45 |
| 11/30 | 308 | 310 | 306 | 308 | 0% | 54,200 | 177億9544万 | +1.32% | 11.53 | 0.45 |
| 11/29 | 309 | 309 | 306 | 308 | +0.65% | 60,500 | 177億9544万 | +1.32% | 11.53 | 0.45 |
| 11/28 | 307 | 308 | 304 | 306 | +0.33% | 46,600 | 176億7989万 | +0.66% | 11.46 | 0.45 |
| 11/27 | 305 | 307 | 303 | 305 | +0.66% | 85,400 | 176億2211万 | +0.33% | 11.42 | 0.45 |
| 11/26 | 304 | 305 | 302 | 303 | 0% | 59,900 | 175億656万 | -0.66% | 11.35 | 0.44 |
| 11/22 | 300 | 303 | 298 | 303 | +0.66% | 66,500 | 175億656万 | -0.66% | 11.35 | 0.44 |
| 11/21 | 300 | 302 | 298 | 301 | -1.31% | 94,200 | 173億9100万 | -1.63% | 11.27 | 0.44 |
| 11/20 | 305 | 309 | 303 | 305 | -0.65% | 67,500 | 176億2211万 | -0.65% | 11.42 | 0.45 |
| 11/19 | 301 | 311 | 301 | 307 | +0.99% | 87,600 | 177億3767万 | 0% | 11.5 | 0.45 |
| 11/16 | 307 | 308 | 303 | 304 | -0.65% | 69,800 | 175億6433万 | -1.3% | 11.38 | 0.44 |
| 11/15 | 305 | 309 | 303 | 306 | +0.33% | 72,600 | 176億7989万 | -0.65% | 11.46 | 0.45 |
| 11/14 | 311 | 312 | 303 | 305 | -2.24% | 166,900 | 176億2211万 | -1.29% | 11.42 | 0.45 |
| 11/13 | 315 | 324 | 312 | 312 | -3.41% | 176,500 | 180億2655万 | +0.65% | 11.68 | 0.46 |
| 11/12 | 315 | 328 | 309 | 323 | +4.53% | 311,600 | 186億6211万 | +3.86% | 12.1 | 0.47 |
| 11/09 | 307 | 310 | 306 | 309 | +0.32% | 101,800 | 178億5322万 | -0.96% | 11.57 | 0.45 |
| 11/08 | 307 | 313 | 307 | 308 | +0.98% | 102,500 | 177億9544万 | -1.91% | 11.53 | 0.45 |
| 11/07 | 305 | 308 | 303 | 305 | +0.33% | 130,400 | 176億2211万 | -3.17% | 11.42 | 0.45 |
| 11/06 | 305 | 306 | 303 | 304 | 0% | 70,500 | 175億6433万 | -4.1% | 11.38 | 0.44 |
| 11/05 | 301 | 306 | 300 | 304 | 0% | 68,700 | 175億6433万 | -4.7% | 11.38 | 0.44 |
| 11/02 | 301 | 306 | 299 | 304 | +0.66% | 96,500 | 175億6433万 | -5.59% | 11.38 | 0.44 |
| 11/01 | 304 | 307 | 298 | 302 | -0.66% | 101,600 | 174億4878万 | -6.79% | 11.31 | 0.44 |
| 10/31 | 298 | 304 | 295 | 304 | +3.05% | 104,100 | 175億6433万 | -6.75% | 11.38 | 0.44 |
| 10/30 | 286 | 295 | 282 | 295 | +3.15% | 158,000 | 170億4434万 | -10.33% | 11.05 | 0.43 |
