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 | 801 | 803 | 798 | 802 | +0.12% | 7,500 | 115億8890万 | -1.23% | 7.38 | 0.56 |
| 03/28 | 806 | 806 | 795 | 801 | -0.74% | 14,100 | 115億7445万 | -1.48% | 7.37 | 0.56 |
| 03/27 | 806 | 809 | 799 | 807 | -1.71% | 14,900 | 116億6115万 | -0.86% | 7.42 | 0.56 |
| 03/26 | 814 | 821 | 807 | 821 | +1.61% | 26,000 | 118億6345万 | +0.74% | 7.55 | 0.57 |
| 03/25 | 812 | 812 | 806 | 808 | -0.62% | 9,500 | 116億7560万 | -0.86% | 7.43 | 0.56 |
| 03/22 | 804 | 813 | 804 | 813 | +0.87% | 11,000 | 117億4785万 | -0.25% | 7.48 | 0.57 |
| 03/20 | 802 | 809 | 801 | 806 | +0.5% | 18,400 | 116億4670万 | -1.1% | 7.41 | 0.56 |
| 03/19 | 802 | 805 | 799 | 802 | +0.12% | 20,500 | 115億8890万 | -1.72% | 7.38 | 0.56 |
| 03/18 | 806 | 806 | 794 | 801 | 0% | 10,900 | 115億7445万 | -1.96% | 7.37 | 0.56 |
| 03/15 | 805 | 807 | 789 | 801 | +0.38% | 17,600 | 115億7445万 | -1.96% | 7.37 | 0.56 |
| 03/14 | 805 | 805 | 793 | 798 | -0.75% | 10,700 | 115億3110万 | -2.44% | 7.34 | 0.56 |
| 03/13 | 816 | 817 | 804 | 804 | -1.95% | 9,700 | 116億1780万 | -1.83% | 7.4 | 0.56 |
| 03/12 | 807 | 820 | 807 | 820 | +2.12% | 12,100 | 118億4900万 | +0.12% | 7.54 | 0.57 |
| 03/11 | 803 | 804 | 792 | 803 | 0% | 8,800 | 116億335万 | -1.95% | 7.39 | 0.56 |
| 03/08 | 810 | 811 | 800 | 803 | -1.35% | 16,000 | 116億335万 | -1.95% | 7.39 | 0.56 |
| 03/07 | 816 | 817 | 811 | 814 | -0.49% | 15,000 | 117億6230万 | -0.61% | 7.49 | 0.57 |
| 03/06 | 818 | 825 | 818 | 818 | 0% | 7,700 | 118億2010万 | -0.12% | 7.52 | 0.57 |
| 03/05 | 816 | 820 | 815 | 818 | -0.97% | 9,400 | 118億2010万 | -0.12% | 7.52 | 0.57 |
| 03/04 | 820 | 826 | 818 | 826 | +0.73% | 11,200 | 119億3570万 | +0.85% | 7.6 | 0.58 |
| 03/01 | 823 | 826 | 818 | 820 | +0.49% | 9,100 | 118億4900万 | +0.24% | 7.54 | 0.57 |
| 02/28 | 811 | 820 | 811 | 816 | -0.12% | 14,500 | 117億9120万 | -0.24% | 7.51 | 0.57 |
| 02/27 | 822 | 827 | 812 | 817 | -0.73% | 13,700 | 118億565万 | -0.24% | 7.51 | 0.57 |
| 02/26 | 835 | 835 | 820 | 823 | -1.44% | 5,000 | 118億9235万 | +0.49% | 7.57 | 0.57 |
| 02/25 | 826 | 835 | 824 | 835 | +1.33% | 5,900 | 120億6575万 | +1.83% | 7.68 | 0.58 |
| 02/22 | 835 | 835 | 819 | 824 | -0.96% | 10,900 | 119億680万 | +0.49% | 7.58 | 0.57 |
| 02/21 | 828 | 834 | 823 | 832 | +0.85% | 6,200 | 120億2240万 | +1.59% | 7.65 | 0.58 |
| 02/20 | 811 | 828 | 811 | 825 | +0.86% | 12,500 | 119億2125万 | +0.73% | 7.59 | 0.58 |
| 02/19 | 812 | 822 | 811 | 818 | -0.49% | 11,700 | 118億2010万 | 0% | 7.52 | 0.57 |
| 02/18 | 813 | 826 | 810 | 822 | +1.61% | 11,900 | 118億7790万 | +0.49% | 7.56 | 0.57 |
| 02/15 | 829 | 829 | 808 | 809 | -2.41% | 11,600 | 116億9005万 | -0.98% | 7.44 | 0.56 |
| 02/14 | 824 | 831 | 824 | 829 | +0.73% | 5,700 | 119億7905万 | +1.34% | 7.63 | 0.58 |
| 02/13 | 827 | 827 | 811 | 823 | -0.48% | 6,700 | 118億9235万 | +0.61% | 7.57 | 0.57 |
| 02/12 | 803 | 834 | 803 | 827 | +2.99% | 17,300 | 119億5015万 | +1.1% | 7.61 | 0.58 |
| 02/08 | 810 | 810 | 802 | 803 | -1.23% | 4,900 | 116億335万 | -1.71% | 7.39 | 0.56 |
| 02/07 | 818 | 820 | 813 | 813 | -1.09% | 3,600 | 117億4785万 | -0.61% | 7.48 | 0.57 |
| 02/06 | 823 | 829 | 814 | 822 | +0.12% | 8,700 | 118億7790万 | +0.37% | 7.56 | 0.57 |
| 02/05 | 822 | 826 | 818 | 821 | +0.37% | 13,500 | 118億6345万 | +0.24% | 7.55 | 0.57 |
| 02/04 | 810 | 822 | 810 | 818 | +2.12% | 12,800 | 118億2010万 | +0.25% | 7.52 | 0.57 |
| 02/01 | 810 | 810 | 801 | 801 | 0% | 15,100 | 115億7445万 | -1.84% | 7.37 | 0.56 |
| 01/31 | 804 | 810 | 800 | 801 | -0.12% | 15,500 | 115億7445万 | -1.96% | 7.37 | 0.56 |
| 01/30 | 821 | 821 | 800 | 802 | -2.08% | 48,000 | 115億8890万 | -2.31% | 7.38 | 0.56 |
| 01/29 | 816 | 820 | 811 | 819 | +0.24% | 10,800 | 118億3455万 | -0.73% | 7.53 | 0.57 |
| 01/28 | 823 | 827 | 812 | 817 | -0.49% | 15,700 | 118億565万 | -1.45% | 7.51 | 0.57 |
| 01/25 | 827 | 837 | 821 | 821 | -0.36% | 12,900 | 118億6345万 | -1.44% | 7.55 | 0.57 |
| 01/24 | 819 | 826 | 819 | 824 | +0.61% | 2,600 | 119億680万 | -1.67% | 7.58 | 0.57 |
| 01/23 | 822 | 822 | 815 | 819 | -1.21% | 8,300 | 118億3455万 | -2.96% | 7.53 | 0.57 |
| 01/22 | 838 | 838 | 824 | 829 | -1.07% | 10,100 | 119億7905万 | -2.36% | 7.63 | 0.58 |
| 01/21 | 833 | 842 | 833 | 838 | +0.6% | 7,900 | 121億910万 | -1.87% | 7.71 | 0.58 |
| 01/18 | 821 | 834 | 821 | 833 | +1.71% | 11,100 | 120億3685万 | -3.03% | 7.66 | 0.58 |
| 01/17 | 815 | 821 | 815 | 819 | +0.49% | 7,800 | 118億3455万 | -5.21% | 7.53 | 0.57 |
| 01/16 | 817 | 823 | 814 | 815 | 0% | 9,700 | 117億7675万 | -6.21% | 7.5 | 0.57 |
| 01/15 | 807 | 827 | 799 | 815 | +0.99% | 24,000 | 117億7675万 | -6.96% | 7.5 | 0.57 |
| 01/11 | 807 | 812 | 804 | 807 | +0.25% | 12,500 | 116億6115万 | -8.61% | 7.42 | 0.56 |
| 01/10 | 817 | 817 | 800 | 805 | -1.95% | 16,000 | 116億3225万 | -9.55% | 7.4 | 0.56 |
| 01/09 | 833 | 837 | 815 | 821 | -1.44% | 11,500 | 118億6345万 | -8.47% | 7.55 | 0.57 |
| 01/08 | 816 | 837 | 816 | 833 | +2.08% | 13,100 | 120億3685万 | -7.75% | 7.66 | 0.58 |
| 01/07 | 802 | 826 | 802 | 816 | -0.12% | 16,000 | 117億9120万 | -10.13% | 7.51 | 0.57 |
| 01/04 | 809 | 817 | 790 | 817 | -0.85% | 31,700 | 118億565万 | -10.51% | 7.51 | 0.57 |
| 2018 |
| 12/28 | 845 | 845 | 811 | 824 | -2.49% | 16,900 | 119億680万 | -10.24% | 7.58 | 0.57 |
| 12/27 | 833 | 854 | 825 | 845 | +5.23% | 10,700 | 122億1025万 | -8.55% | 7.77 | 0.59 |
| 12/26 | 790 | 805 | 777 | 803 | +5.38% | 23,200 | 116億335万 | -13.66% | 7.39 | 0.56 |
| 12/25 | 768 | 805 | 752 | 762 | -5.69% | 63,600 | 110億1090万 | -18.59% | 7.01 | 0.53 |
| 12/21 | 831 | 835 | 784 | 808 | -4.15% | 42,400 | 116億7560万 | -14.5% | 7.43 | 0.56 |
| 12/20 | 891 | 891 | 834 | 843 | -5.6% | 25,600 | 121億8135万 | -11.45% | 7.75 | 0.59 |
| 12/19 | 891 | 897 | 875 | 893 | +0.22% | 26,000 | 129億385万 | -6.69% | 8.21 | 0.62 |
| 12/18 | 910 | 910 | 881 | 891 | -3.47% | 33,400 | 128億7495万 | -7.19% | 8.2 | 0.62 |
| 12/17 | 910 | 923 | 910 | 923 | +0.65% | 20,600 | 133億3735万 | -4.35% | 8.49 | 0.64 |
| 12/14 | 942 | 951 | 913 | 917 | -4.18% | 50,600 | 132億5065万 | -5.27% | 8.43 | 0.64 |
| 12/13 | 957 | 958 | 950 | 957 | 0% | 8,500 | 138億2865万 | -1.44% | 8.8 | 0.67 |
| 12/12 | 950 | 960 | 950 | 957 | +0.74% | 7,700 | 138億2865万 | -1.64% | 8.8 | 0.67 |
| 12/11 | 957 | 957 | 945 | 950 | -0.63% | 17,200 | 137億2750万 | -2.46% | 8.74 | 0.66 |
| 12/10 | 957 | 967 | 951 | 956 | -0.1% | 11,400 | 138億1420万 | -2.05% | 8.79 | 0.67 |
| 12/07 | 961 | 976 | 955 | 957 | -0.42% | 18,300 | 138億2865万 | -2.05% | 8.8 | 0.67 |
| 12/06 | 957 | 979 | 949 | 961 | +0.1% | 31,900 | 138億8645万 | -1.74% | 8.84 | 0.67 |
| 12/05 | 956 | 970 | 950 | 960 | -0.83% | 19,100 | 138億7200万 | -1.84% | 8.83 | 0.67 |
| 12/04 | 980 | 985 | 968 | 968 | -2.52% | 20,000 | 139億8760万 | -1.12% | 8.9 | 0.68 |
| 12/03 | 983 | 993 | 978 | 993 | +1.02% | 9,100 | 143億4885万 | +1.53% | 9.13 | 0.69 |
| 11/30 | 979 | 986 | 975 | 983 | +0.41% | 5,800 | 142億435万 | +0.51% | 9.04 | 0.69 |
| 11/29 | 982 | 989 | 975 | 979 | +0.51% | 8,000 | 141億4655万 | +0.1% | 9 | 0.68 |
| 11/28 | 957 | 975 | 952 | 974 | +2.31% | 14,200 | 140億7430万 | -0.41% | 8.96 | 0.68 |
| 11/27 | 965 | 965 | 945 | 952 | 0% | 13,300 | 137億5640万 | -2.76% | 8.76 | 0.66 |
| 11/26 | 951 | 957 | 944 | 952 | +0.11% | 29,000 | 137億5640万 | -3.05% | 8.76 | 0.66 |
| 11/22 | 980 | 980 | 947 | 951 | -2.16% | 39,000 | 137億4195万 | -3.35% | 8.75 | 0.66 |
| 11/21 | 970 | 978 | 966 | 972 | -0.41% | 9,600 | 140億4540万 | -1.52% | 8.94 | 0.68 |
| 11/20 | 974 | 979 | 971 | 976 | -0.1% | 2,900 | 141億320万 | -1.21% | 8.98 | 0.68 |
| 11/19 | 970 | 978 | 970 | 977 | +0.72% | 4,500 | 141億1765万 | -1.21% | 8.99 | 0.68 |
| 11/16 | 971 | 974 | 960 | 970 | -0.82% | 15,800 | 140億1650万 | -2.02% | 8.92 | 0.68 |
| 11/15 | 967 | 980 | 964 | 978 | +0.1% | 12,600 | 141億3210万 | -1.31% | 9 | 0.68 |
| 11/14 | 980 | 981 | 976 | 977 | -0.31% | 4,700 | 141億1765万 | -1.51% | 8.99 | 0.68 |
| 11/13 | 988 | 988 | 974 | 980 | -2.2% | 11,500 | 141億6100万 | -1.41% | 9.01 | 0.68 |
| 11/12 | 1,000 | 1,005 | 994 | 1,002 | -0.3% | 9,000 | 144億7890万 | +0.7% | 9.22 | 0.7 |
| 11/09 | 995 | 1,008 | 995 | 1,005 | +0.6% | 16,600 | 145億2225万 | +0.9% | 9.24 | 0.7 |
| 11/08 | 1,000 | 1,005 | 985 | 999 | +0.2% | 20,200 | 144億3555万 | +0.2% | 9.19 | 0.7 |
| 11/07 | 999 | 999 | 994 | 997 | +0.4% | 10,100 | 144億665万 | 0% | 9.17 | 0.7 |
| 11/06 | 981 | 995 | 981 | 993 | +1.22% | 8,800 | 143億4885万 | -0.5% | 9.13 | 0.69 |
| 11/05 | 982 | 989 | 977 | 981 | -0.91% | 10,800 | 141億7545万 | -1.8% | 9.02 | 0.68 |
| 11/02 | 985 | 994 | 975 | 990 | +1.12% | 19,900 | 143億550万 | -1% | 9.11 | 0.69 |
| 11/01 | 981 | 987 | 953 | 979 | +1.03% | 28,500 | 141億4655万 | -2.2% | 9 | 0.68 |
| 10/31 | 995 | 999 | 942 | 969 | -1.12% | 62,700 | 140億205万 | -3.39% | 8.91 | 0.68 |
| 10/30 | 946 | 982 | 946 | 980 | +3.59% | 27,100 | 141億6100万 | -2.49% | 9.01 | 0.68 |
