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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 880 | 880 | 869 | 873 | +0.69% | 400,000 | 1896億5387万 | -3.85% | 8.78 | 0.65 |
| 03/28 | 880 | 880 | 864 | 867 | -3.56% | 771,500 | 1883億5041万 | -4.73% | 8.72 | 0.65 |
| 03/27 | 885 | 899 | 882 | 899 | -1.86% | 789,500 | 1953億221万 | -1.53% | 9.05 | 0.67 |
| 03/26 | 903 | 919 | 894 | 916 | +3.97% | 903,500 | 1989億9536万 | +0.11% | 9.22 | 0.68 |
| 03/25 | 884 | 885 | 868 | 881 | -3.19% | 685,500 | 1913億9182万 | -3.72% | 8.86 | 0.66 |
| 03/22 | 903 | 910 | 897 | 910 | +2.25% | 1,042,000 | 1976億9189万 | -0.55% | 9.16 | 0.68 |
| 03/20 | 903 | 904 | 889 | 890 | -0.11% | 566,500 | 1933億4702万 | -2.63% | 8.96 | 0.66 |
| 03/19 | 892 | 899 | 882 | 891 | +0.11% | 716,000 | 1935億6426万 | -2.52% | 8.97 | 0.67 |
| 03/18 | 895 | 898 | 878 | 890 | +1.02% | 630,500 | 1933億4702万 | -2.52% | 8.96 | 0.66 |
| 03/15 | 875 | 888 | 871 | 881 | +1.85% | 805,000 | 1913億9182万 | -3.4% | 8.86 | 0.66 |
| 03/14 | 874 | 878 | 861 | 865 | -1.14% | 1,116,000 | 1879億1592万 | -5.05% | 8.7 | 0.65 |
| 03/13 | 893 | 897 | 873 | 875 | -2.02% | 1,297,000 | 1900億8836万 | -4.06% | 8.8 | 0.65 |
| 03/12 | 901 | 916 | 892 | 893 | -0.11% | 1,198,000 | 1939億9875万 | -2.19% | 8.99 | 0.67 |
| 03/11 | 890 | 899 | 887 | 894 | +0.11% | 515,000 | 1942億1599万 | -2.08% | 9 | 0.67 |
| 03/08 | 910 | 914 | 890 | 893 | -3.04% | 661,500 | 1939億9875万 | -2.19% | 8.99 | 0.67 |
| 03/07 | 924 | 927 | 916 | 921 | -0.86% | 350,500 | 2000億8158万 | +0.77% | 9.27 | 0.69 |
| 03/06 | 933 | 934 | 925 | 929 | +0.11% | 299,500 | 2018億1953万 | +1.86% | 9.35 | 0.69 |
| 03/05 | 933 | 934 | 919 | 928 | -1.59% | 402,500 | 2016億228万 | +1.98% | 9.34 | 0.69 |
| 03/04 | 947 | 949 | 936 | 943 | +0.64% | 286,000 | 2048億6094万 | +3.85% | 9.49 | 0.7 |
| 03/01 | 934 | 939 | 927 | 937 | -0.32% | 473,500 | 2035億5748万 | +3.31% | 9.43 | 0.7 |
| 02/28 | 945 | 945 | 932 | 940 | -0.21% | 372,000 | 2042億921万 | +3.87% | 9.46 | 0.7 |
| 02/27 | 950 | 952 | 938 | 942 | -0.63% | 369,000 | 2046億4370万 | +4.2% | 9.48 | 0.7 |
| 02/26 | 948 | 950 | 940 | 948 | -0.11% | 196,000 | 2059億4716万 | +5.1% | 9.54 | 0.71 |
| 02/25 | 948 | 951 | 932 | 949 | +1.39% | 503,500 | 2061億6440万 | +5.33% | 9.55 | 0.71 |
| 02/22 | 933 | 936 | 922 | 936 | +0.32% | 305,500 | 2033億4023万 | +4% | 9.42 | 0.7 |
| 02/21 | 941 | 952 | 924 | 933 | -1.37% | 741,500 | 2026億8850万 | +3.9% | 9.39 | 0.7 |
| 02/20 | 948 | 955 | 942 | 946 | +0.85% | 735,000 | 2055億1267万 | +5.58% | 9.52 | 0.71 |
| 02/19 | 926 | 940 | 917 | 938 | +2.07% | 745,000 | 2037億7472万 | +4.92% | 9.44 | 0.7 |
| 02/18 | 918 | 919 | 909 | 919 | +3.26% | 478,500 | 1996億4709万 | +3.03% | 9.25 | 0.69 |
| 02/15 | 888 | 891 | 874 | 890 | 0% | 357,000 | 1933億4702万 | -0.11% | 8.96 | 0.66 |
| 02/14 | 886 | 897 | 883 | 890 | +0.56% | 501,500 | 1933億4702万 | -0.11% | 8.96 | 0.66 |
| 02/13 | 871 | 887 | 867 | 885 | +2.19% | 675,000 | 1922億6080万 | -0.67% | 8.9 | 0.66 |
| 02/12 | 872 | 877 | 863 | 866 | +1.88% | 882,000 | 1881億3316万 | -2.91% | 8.71 | 0.65 |
| 02/08 | 866 | 869 | 848 | 850 | -2.86% | 611,500 | 1846億5726万 | -4.6% | 8.55 | 0.63 |
| 02/07 | 890 | 891 | 870 | 875 | -1.46% | 542,500 | 1900億8836万 | -1.8% | 8.8 | 0.65 |
| 02/06 | 900 | 902 | 887 | 888 | -1.44% | 513,000 | 1929億1253万 | -0.22% | 8.94 | 0.66 |
| 02/05 | 890 | 906 | 888 | 901 | +0.67% | 448,000 | 1957億3670万 | +1.58% | 9.07 | 0.67 |
| 02/04 | 891 | 906 | 887 | 895 | +1.36% | 875,000 | 1944億3324万 | +1.36% | 9.01 | 0.67 |
| 02/01 | 895 | 907 | 879 | 883 | -2.75% | 1,057,000 | 1918億2631万 | +0.11% | 8.88 | 0.66 |
| 01/31 | 870 | 914 | 870 | 908 | +3.53% | 967,000 | 1972億5741万 | +3.06% | 9.14 | 0.68 |
| 01/30 | 895 | 902 | 875 | 877 | -0.45% | 1,161,000 | 1905億2285万 | -0.34% | 8.82 | 0.65 |
| 01/29 | 870 | 890 | 864 | 881 | 0% | 743,500 | 1913億9182万 | 0% | 8.86 | 0.66 |
| 01/28 | 904 | 905 | 881 | 881 | -3.08% | 602,500 | 1913億9182万 | -0.11% | 8.86 | 0.66 |
| 01/25 | 906 | 921 | 903 | 909 | +0.22% | 532,500 | 1974億7465万 | +2.94% | 9.15 | 0.68 |
| 01/24 | 877 | 910 | 874 | 907 | +1.8% | 692,000 | 1970億4016万 | +2.6% | 9.13 | 0.68 |
| 01/23 | 893 | 902 | 882 | 891 | -1.11% | 790,000 | 1935億6426万 | +0.91% | 8.97 | 0.67 |
| 01/22 | 936 | 936 | 889 | 901 | -3.33% | 1,304,500 | 1957億3670万 | +2.15% | 9.07 | 0.67 |
| 01/21 | 923 | 934 | 921 | 932 | +2.31% | 500,500 | 2024億7126万 | +5.79% | 9.38 | 0.7 |
| 01/18 | 898 | 917 | 894 | 911 | +2.02% | 533,500 | 1979億914万 | +3.64% | 9.17 | 0.68 |
| 01/17 | 877 | 902 | 877 | 893 | +1.82% | 662,000 | 1939億9875万 | +1.71% | 8.99 | 0.67 |
| 01/16 | 893 | 895 | 865 | 877 | -1.79% | 734,500 | 1905億2285万 | -0.11% | 8.82 | 0.65 |
| 01/15 | 878 | 895 | 876 | 893 | -0.11% | 618,500 | 1939億9875万 | +1.48% | 8.99 | 0.67 |
| 01/11 | 900 | 900 | 887 | 894 | +0.45% | 447,500 | 1942億1599万 | +1.36% | 9 | 0.67 |
| 01/10 | 890 | 897 | 879 | 890 | -1.87% | 431,000 | 1933億4702万 | +0.79% | 8.96 | 0.66 |
| 01/09 | 906 | 915 | 898 | 907 | +1.68% | 462,500 | 1970億4016万 | +2.6% | 9.13 | 0.68 |
| 01/08 | 885 | 898 | 879 | 892 | +0.68% | 408,500 | 1937億8150万 | +0.9% | 8.98 | 0.67 |
| 01/07 | 890 | 908 | 883 | 886 | +4.48% | 795,500 | 1924億7804万 | +0.11% | 8.91 | 0.66 |
| 01/04 | 851 | 851 | 824 | 848 | -1.97% | 769,000 | 1842億2278万 | -4.18% | 8.53 | 0.63 |
| 2018 |
| 12/28 | 852 | 878 | 848 | 865 | +2.25% | 633,000 | 1879億1592万 | -2.48% | 8.7 | 0.65 |
| 12/27 | 845 | 853 | 837 | 846 | +4.44% | 898,500 | 1837億8829万 | -4.84% | 8.51 | 0.63 |
| 12/26 | 800 | 813 | 798 | 810 | 0% | 858,000 | 1759億6751万 | -9.09% | 8.15 | 0.6 |
| 12/25 | 817 | 820 | 804 | 810 | -4.71% | 705,500 | 1759億6751万 | -9.5% | 8.15 | 0.6 |
| 12/21 | 860 | 863 | 838 | 850 | -1.96% | 679,500 | 1846億5726万 | -5.56% | 8.55 | 0.63 |
| 12/20 | 885 | 889 | 864 | 867 | -2.69% | 617,500 | 1883億5041万 | -3.88% | 8.72 | 0.65 |
| 12/19 | 900 | 906 | 888 | 891 | -0.67% | 521,000 | 1935億6426万 | -1.33% | 8.97 | 0.67 |
| 12/18 | 890 | 914 | 882 | 897 | -0.33% | 676,500 | 1948億6772万 | -0.55% | 9.03 | 0.67 |
| 12/17 | 907 | 919 | 899 | 900 | -0.99% | 496,500 | 1955億1946万 | -0.44% | 9.06 | 0.67 |
| 12/14 | 916 | 925 | 897 | 909 | -1.62% | 783,500 | 1974億7465万 | +0.55% | 9.15 | 0.68 |
| 12/13 | 909 | 930 | 907 | 924 | +3.24% | 723,000 | 2007億3331万 | +2.1% | 9.3 | 0.69 |
| 12/12 | 878 | 904 | 875 | 895 | +3.35% | 754,500 | 1944億3324万 | -1% | 9.01 | 0.67 |
| 12/11 | 875 | 879 | 861 | 866 | -0.35% | 698,500 | 1881億3316万 | -4.42% | 8.71 | 0.65 |
| 12/10 | 868 | 871 | 859 | 869 | -1.14% | 479,000 | 1887億8490万 | -4.3% | 8.74 | 0.65 |
| 12/07 | 891 | 895 | 868 | 879 | -0.79% | 493,500 | 1909億5733万 | -3.51% | 8.84 | 0.66 |
| 12/06 | 900 | 901 | 875 | 886 | -1.77% | 514,500 | 1924億7804万 | -2.85% | 8.91 | 0.66 |
| 12/05 | 901 | 912 | 900 | 902 | -1.85% | 717,000 | 1959億5394万 | -1.31% | 9.08 | 0.67 |
| 12/04 | 963 | 970 | 918 | 919 | -3.97% | 806,500 | 1996億4709万 | +0.44% | 9.25 | 0.69 |
| 12/03 | 939 | 967 | 935 | 957 | +4.13% | 1,054,000 | 2079億235万 | +4.7% | 9.63 | 0.71 |
| 11/30 | 900 | 921 | 894 | 919 | +2.8% | 1,037,000 | 1996億4709万 | +0.88% | 9.25 | 0.69 |
| 11/29 | 915 | 923 | 890 | 894 | -1.97% | 1,335,000 | 1942億1599万 | -1.76% | 9 | 0.67 |
| 11/28 | 915 | 915 | 901 | 912 | 0% | 623,000 | 1981億2638万 | +0.22% | 9.18 | 0.68 |
| 11/27 | 911 | 916 | 900 | 912 | +1.79% | 670,000 | 1981億2638万 | +0.22% | 9.18 | 0.68 |
| 11/26 | 892 | 897 | 877 | 896 | -1.1% | 592,500 | 1946億5048万 | -1.65% | 9.02 | 0.67 |
| 11/22 | 916 | 916 | 899 | 906 | +0.55% | 477,000 | 1968億2292万 | -0.88% | 9.12 | 0.68 |
| 11/21 | 877 | 902 | 874 | 901 | -0.11% | 727,000 | 1957億3670万 | -1.74% | 9.07 | 0.67 |
| 11/20 | 904 | 910 | 894 | 902 | -1.53% | 563,500 | 1959億5394万 | -2.06% | 9.08 | 0.67 |
| 11/19 | 926 | 939 | 903 | 916 | -0.43% | 811,000 | 1989億9536万 | -0.97% | 9.22 | 0.68 |
| 11/16 | 905 | 924 | 905 | 920 | +1.88% | 703,500 | 1998億6433万 | -0.76% | 9.26 | 0.69 |
| 11/15 | 892 | 910 | 891 | 903 | +0.56% | 592,000 | 1961億7119万 | -2.9% | 9.09 | 0.67 |
| 11/14 | 885 | 901 | 881 | 898 | +2.05% | 709,500 | 1950億8497万 | -3.96% | 9.04 | 0.67 |
| 11/13 | 882 | 884 | 866 | 880 | -4.76% | 745,000 | 1911億7458万 | -6.58% | 8.85 | 0.66 |
| 11/12 | 913 | 928 | 902 | 924 | +0.65% | 467,500 | 2007億3331万 | -2.74% | 9.3 | 0.69 |
| 11/09 | 916 | 927 | 910 | 918 | -0.22% | 460,000 | 1994億2984万 | -4.08% | 9.24 | 0.69 |
| 11/08 | 927 | 938 | 919 | 920 | +0.77% | 420,500 | 1998億6433万 | -4.66% | 9.26 | 0.69 |
| 11/07 | 931 | 939 | 910 | 913 | -1.62% | 657,500 | 1983億4363万 | -6.17% | 9.19 | 0.68 |
| 11/06 | 937 | 947 | 928 | 928 | -0.64% | 550,000 | 2016億228万 | -5.4% | 9.34 | 0.69 |
| 11/05 | 927 | 944 | 914 | 934 | -0.11% | 1,049,000 | 2029億575万 | -5.47% | 9.4 | 0.7 |
| 11/02 | 920 | 938 | 915 | 935 | +2.3% | 1,003,000 | 2031億2299万 | -6.03% | 9.41 | 0.7 |
| 11/01 | 904 | 926 | 904 | 914 | -1.72% | 1,665,500 | 1985億6087万 | -8.69% | 9.2 | 0.68 |
| 10/31 | 930 | 953 | 901 | 930 | +1.53% | 1,818,000 | 2020億3677万 | -7.83% | 9.36 | 0.69 |
| 10/30 | 890 | 918 | 889 | 916 | +2.35% | 1,406,500 | 1989億9536万 | -9.84% | 9.22 | 0.68 |
