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 | 715 | 717 | 702 | 708 | +0.14% | 79,900 | 336億4433万 | -4.71% | 8 | 0.58 |
| 03/28 | 718 | 719 | 705 | 707 | -2.08% | 124,200 | 335億9681万 | -5.23% | 7.99 | 0.58 |
| 03/27 | 730 | 730 | 717 | 722 | -2.83% | 215,900 | 343億962万 | -3.73% | 8.16 | 0.6 |
| 03/26 | 730 | 743 | 726 | 743 | +2.77% | 303,800 | 353億754万 | -1.33% | 8.4 | 0.61 |
| 03/25 | 728 | 728 | 715 | 723 | -1.77% | 169,900 | 343億5714万 | -4.24% | 8.17 | 0.6 |
| 03/22 | 731 | 737 | 727 | 736 | +0.96% | 144,700 | 349億7490万 | -2.77% | 8.32 | 0.61 |
| 03/20 | 720 | 732 | 719 | 729 | +1.96% | 201,800 | 346億4226万 | -4.08% | 8.24 | 0.6 |
| 03/19 | 725 | 726 | 715 | 715 | -1.79% | 165,100 | 339億7698万 | -6.17% | 8.08 | 0.59 |
| 03/18 | 713 | 728 | 713 | 728 | +2.97% | 214,000 | 345億9474万 | -4.84% | 8.23 | 0.6 |
| 03/15 | 694 | 707 | 694 | 707 | +1.87% | 335,300 | 335億9681万 | -7.7% | 7.99 | 0.58 |
| 03/14 | 702 | 705 | 690 | 694 | -1.7% | 383,600 | 329億7905万 | -9.75% | 7.84 | 0.57 |
| 03/13 | 710 | 715 | 702 | 706 | -1.26% | 244,400 | 335億4929万 | -8.67% | 7.98 | 0.58 |
| 03/12 | 712 | 720 | 708 | 715 | +0.56% | 230,600 | 339億7698万 | -7.98% | 8.08 | 0.59 |
| 03/11 | 722 | 722 | 706 | 711 | -1.25% | 235,400 | 337億8689万 | -8.85% | 8.04 | 0.59 |
| 03/08 | 716 | 723 | 705 | 720 | -1.5% | 350,400 | 342億1458万 | -7.93% | 8.14 | 0.59 |
| 03/07 | 758 | 758 | 731 | 731 | -4.32% | 373,700 | 347億3730万 | -6.76% | 8.26 | 0.6 |
| 03/06 | 774 | 777 | 762 | 764 | -2.05% | 284,300 | 363億547万 | -2.68% | 8.63 | 0.63 |
| 03/05 | 774 | 782 | 767 | 780 | +1.04% | 133,000 | 370億6579万 | -0.76% | 8.82 | 0.64 |
| 03/04 | 789 | 794 | 763 | 772 | -1.28% | 230,800 | 366億8563万 | -2.03% | 8.73 | 0.64 |
| 03/01 | 789 | 789 | 775 | 782 | -0.13% | 136,000 | 371億6083万 | -0.89% | 8.84 | 0.65 |
| 02/28 | 801 | 805 | 782 | 783 | -2% | 150,200 | 372億835万 | -0.89% | 8.85 | 0.65 |
| 02/27 | 799 | 800 | 789 | 799 | +0.63% | 104,900 | 379億6868万 | +1.01% | 9.03 | 0.66 |
| 02/26 | 801 | 807 | 793 | 794 | -1.12% | 73,800 | 377億3108万 | +0.38% | 8.97 | 0.66 |
| 02/25 | 807 | 807 | 800 | 803 | +1.13% | 58,500 | 381億5876万 | +1.39% | 9.08 | 0.66 |
| 02/22 | 790 | 797 | 783 | 794 | 0% | 89,100 | 377億3108万 | +0.25% | 8.97 | 0.66 |
| 02/21 | 804 | 810 | 790 | 794 | -0.87% | 85,800 | 377億3108万 | +0.25% | 8.97 | 0.66 |
| 02/20 | 800 | 813 | 794 | 801 | +0.13% | 163,900 | 380億6372万 | +1.14% | 9.05 | 0.66 |
| 02/19 | 792 | 801 | 785 | 800 | +0.5% | 95,000 | 380億1620万 | +1.01% | 9.04 | 0.66 |
| 02/18 | 793 | 799 | 790 | 796 | +2.31% | 81,100 | 378億2612万 | +0.63% | 9 | 0.66 |
| 02/15 | 789 | 790 | 772 | 778 | -1.89% | 84,700 | 369億7075万 | -1.64% | 8.79 | 0.64 |
| 02/14 | 792 | 794 | 763 | 793 | +0.63% | 199,700 | 376億8356万 | +0.38% | 8.96 | 0.65 |
| 02/13 | 790 | 810 | 783 | 788 | 0% | 231,100 | 374億4595万 | -0.25% | 8.91 | 0.65 |
| 02/12 | 769 | 795 | 766 | 788 | +3.41% | 177,400 | 374億4595万 | -0.13% | 8.91 | 0.65 |
| 02/08 | 777 | 780 | 758 | 762 | -3.42% | 150,600 | 362億1043万 | -3.3% | 8.61 | 0.63 |
| 02/07 | 790 | 798 | 782 | 789 | -0.38% | 72,000 | 374億9347万 | +0.13% | 8.92 | 0.65 |
| 02/06 | 790 | 798 | 786 | 792 | +0.25% | 84,700 | 376億3604万 | +0.51% | 8.95 | 0.65 |
| 02/05 | 794 | 794 | 787 | 790 | -0.13% | 77,300 | 375億4099万 | +0.64% | 8.93 | 0.65 |
| 02/04 | 768 | 791 | 768 | 791 | +3.94% | 105,600 | 375億8852万 | +1.15% | 8.94 | 0.65 |
| 02/01 | 766 | 768 | 759 | 761 | -0.65% | 88,900 | 361億6291万 | -2.56% | 8.6 | 0.63 |
| 01/31 | 770 | 775 | 762 | 766 | -0.13% | 231,100 | 364億51万 | -2.05% | 8.66 | 0.63 |
| 01/30 | 795 | 795 | 767 | 767 | -3.16% | 217,100 | 364億4803万 | -2.29% | 8.67 | 0.63 |
| 01/29 | 810 | 810 | 787 | 792 | -2.58% | 135,600 | 376億3604万 | +0.51% | 8.95 | 0.65 |
| 01/28 | 815 | 821 | 810 | 813 | -0.37% | 74,200 | 386億3396万 | +2.91% | 9.19 | 0.67 |
| 01/25 | 819 | 834 | 816 | 816 | +0.74% | 97,600 | 387億7652万 | +3.16% | 9.22 | 0.67 |
| 01/24 | 796 | 811 | 791 | 810 | +1.63% | 81,000 | 384億9140万 | +2.02% | 9.15 | 0.67 |
| 01/23 | 795 | 801 | 785 | 797 | -0.38% | 88,400 | 378億7364万 | +0.13% | 9.01 | 0.66 |
| 01/22 | 813 | 813 | 799 | 800 | -0.87% | 68,500 | 380億1620万 | +0.25% | 9.04 | 0.66 |
| 01/21 | 823 | 823 | 804 | 807 | +0.5% | 121,900 | 383億4884万 | +0.75% | 9.12 | 0.67 |
| 01/18 | 798 | 815 | 798 | 803 | +0.75% | 91,600 | 381億5876万 | 0% | 9.08 | 0.66 |
| 01/17 | 792 | 809 | 791 | 797 | +0.76% | 71,500 | 378億7364万 | -1.12% | 9.01 | 0.66 |
| 01/16 | 800 | 801 | 786 | 791 | -1.49% | 65,700 | 375億8852万 | -2.35% | 8.94 | 0.65 |
| 01/15 | 786 | 805 | 777 | 803 | +1.13% | 133,300 | 381億5876万 | -1.47% | 9.08 | 0.66 |
| 01/11 | 781 | 801 | 779 | 794 | +2.32% | 163,000 | 377億3108万 | -3.17% | 8.97 | 0.66 |
| 01/10 | 770 | 777 | 759 | 776 | +0.65% | 115,500 | 368億7571万 | -6.17% | 8.77 | 0.64 |
| 01/09 | 777 | 779 | 758 | 771 | -1.41% | 199,700 | 366億3811万 | -7.44% | 8.71 | 0.64 |
| 01/08 | 786 | 789 | 771 | 782 | +0.64% | 75,200 | 371億6083万 | -6.9% | 8.84 | 0.65 |
| 01/07 | 776 | 782 | 770 | 777 | +3.88% | 82,100 | 369億2323万 | -8.16% | 8.78 | 0.64 |
| 01/04 | 762 | 769 | 732 | 748 | -3.73% | 138,200 | 355億4514万 | -12.21% | 8.45 | 0.62 |
| 2018 |
| 12/28 | 767 | 782 | 751 | 777 | +0.78% | 154,600 | 369億2323万 | -9.44% | 8.78 | 0.64 |
| 12/27 | 751 | 772 | 748 | 771 | +6.2% | 164,100 | 366億3811万 | -10.76% | 8.71 | 0.64 |
| 12/26 | 720 | 729 | 712 | 726 | +2.54% | 188,700 | 344億9970万 | -16.46% | 8.21 | 0.6 |
| 12/25 | 728 | 739 | 705 | 708 | -7.93% | 282,200 | 336億4433万 | -19.18% | 8 | 0.58 |
| 12/21 | 805 | 807 | 768 | 769 | -4% | 419,200 | 365億4307万 | -13.01% | 8.69 | 0.63 |
| 12/20 | 827 | 829 | 795 | 801 | -4.07% | 187,700 | 380億6372万 | -10% | 9.05 | 0.66 |
| 12/19 | 828 | 842 | 818 | 835 | +0.36% | 137,300 | 396億7941万 | -6.6% | 9.44 | 0.69 |
| 12/18 | 826 | 837 | 820 | 832 | -0.48% | 146,200 | 395億3685万 | -7.04% | 9.4 | 0.69 |
| 12/17 | 854 | 864 | 835 | 836 | -1.65% | 118,400 | 397億2693万 | -6.8% | 9.45 | 0.69 |
| 12/14 | 868 | 869 | 844 | 850 | -3.19% | 153,300 | 403億9221万 | -5.56% | 9.61 | 0.7 |
| 12/13 | 880 | 892 | 871 | 878 | +0.46% | 140,000 | 417億2278万 | -2.66% | 9.92 | 0.72 |
| 12/12 | 871 | 886 | 867 | 874 | +2.1% | 157,300 | 415億3270万 | -3.1% | 9.88 | 0.72 |
| 12/11 | 851 | 869 | 831 | 856 | +0.47% | 178,900 | 406億7733万 | -5.2% | 9.67 | 0.71 |
| 12/10 | 888 | 893 | 850 | 852 | -2.52% | 155,500 | 404億8725万 | -5.75% | 9.63 | 0.7 |
| 12/07 | 887 | 891 | 864 | 874 | -0.79% | 113,700 | 415億3270万 | -3.43% | 9.88 | 0.72 |
| 12/06 | 895 | 895 | 873 | 881 | -1.56% | 125,200 | 418億6534万 | -2.54% | 9.96 | 0.73 |
| 12/05 | 897 | 904 | 889 | 895 | -1.86% | 121,600 | 425億3062万 | -1% | 10.12 | 0.74 |
| 12/04 | 936 | 936 | 912 | 912 | -2.56% | 120,700 | 433億3847万 | +1.22% | 10.31 | 0.75 |
| 12/03 | 950 | 953 | 934 | 936 | -1.47% | 182,800 | 444億7895万 | +4.35% | 10.58 | 0.77 |
| 11/30 | 940 | 950 | 931 | 950 | +1.17% | 253,900 | 451億4424万 | +6.5% | 10.74 | 0.78 |
| 11/29 | 943 | 947 | 935 | 939 | +0.64% | 141,800 | 446億2151万 | +5.74% | 10.61 | 0.77 |
| 11/28 | 934 | 951 | 933 | 933 | -0.11% | 243,600 | 443億3639万 | +5.42% | 10.55 | 0.77 |
| 11/27 | 927 | 944 | 927 | 934 | +1.3% | 275,400 | 443億8391万 | +5.78% | 10.56 | 0.77 |
| 11/26 | 920 | 942 | 918 | 922 | +0.77% | 249,200 | 438億1367万 | +4.65% | 10.42 | 0.76 |
| 11/22 | 909 | 923 | 907 | 915 | +0.66% | 119,300 | 434億8103万 | +3.98% | 10.34 | 0.76 |
| 11/21 | 888 | 913 | 886 | 909 | +0.66% | 179,700 | 431億9590万 | +3.41% | 10.27 | 0.75 |
| 11/20 | 896 | 909 | 890 | 903 | -0.55% | 77,700 | 429億1078万 | +2.73% | 10.21 | 0.75 |
| 11/19 | 899 | 910 | 895 | 908 | +0.67% | 100,200 | 431億4838万 | +3.3% | 10.26 | 0.75 |
| 11/16 | 919 | 926 | 899 | 902 | -1.74% | 128,900 | 428億6326万 | +2.62% | 10.19 | 0.74 |
| 11/15 | 894 | 923 | 891 | 918 | +2.34% | 218,500 | 436億2359万 | +4.44% | 10.38 | 0.76 |
| 11/14 | 870 | 902 | 870 | 897 | +3.1% | 287,400 | 426億2566万 | +2.16% | 10.14 | 0.74 |
| 11/13 | 875 | 877 | 862 | 870 | -2.14% | 188,400 | 413億4262万 | -1.02% | 9.83 | 0.72 |
| 11/12 | 897 | 902 | 885 | 889 | -1.55% | 118,000 | 422億4550万 | +0.79% | 10.05 | 0.73 |
| 11/09 | 903 | 915 | 900 | 903 | +0.11% | 134,800 | 429億1078万 | +2.15% | 10.21 | 0.75 |
| 11/08 | 893 | 908 | 892 | 902 | +2.5% | 110,400 | 428億6326万 | +1.81% | 10.19 | 0.74 |
| 11/07 | 890 | 905 | 877 | 880 | -1.01% | 152,900 | 418億1782万 | -0.9% | 9.95 | 0.73 |
| 11/06 | 881 | 894 | 881 | 889 | +1.02% | 114,900 | 422億4550万 | -0.22% | 10.05 | 0.73 |
| 11/05 | 879 | 890 | 874 | 880 | +0.34% | 128,300 | 418億1782万 | -1.46% | 9.95 | 0.73 |
| 11/02 | 864 | 878 | 860 | 877 | +1.5% | 181,200 | 416億7526万 | -2.01% | 9.91 | 0.72 |
| 11/01 | 859 | 872 | 854 | 864 | +0.23% | 130,800 | 410億5749万 | -3.79% | 9.77 | 0.71 |
| 10/31 | 839 | 866 | 839 | 862 | +4.36% | 235,800 | 409億6245万 | -4.43% | 9.74 | 0.71 |
| 10/30 | 808 | 840 | 807 | 826 | +1.6% | 779,700 | 392億5172万 | -8.93% | 9.34 | 0.68 |
