PBR
2018/10/09～2019/03/07
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 |
| 03/07 | 646 | 646 | 630 | 632 | -2.77% | 4,700 | 37億984万 | +1.28% | 21.43 | 1.04 |
| 03/06 | 638 | 650 | 635 | 650 | +1.88% | 2,300 | 38億1550万 | +4% | 22.04 | 1.07 |
| 03/05 | 630 | 638 | 628 | 638 | +0.95% | 7,500 | 37億4506万 | +2.08% | 21.63 | 1.05 |
| 03/04 | 630 | 636 | 630 | 632 | +0.8% | 5,200 | 37億984万 | +1.12% | 21.43 | 1.04 |
| 03/01 | 621 | 635 | 621 | 627 | +1.13% | 3,700 | 36億8049万 | +0.16% | 21.26 | 1.03 |
| 02/28 | 615 | 624 | 612 | 620 | +0.49% | 2,100 | 36億3940万 | -0.96% | 21.02 | 1.02 |
| 02/27 | 617 | 623 | 617 | 617 | +0.33% | 3,900 | 36億2179万 | -1.75% | 20.92 | 1.02 |
| 02/26 | 615 | 622 | 609 | 615 | +0.33% | 8,700 | 36億1005万 | -2.23% | 20.85 | 1.01 |
| 02/25 | 610 | 617 | 610 | 613 | +0.33% | 3,600 | 35億9831万 | -2.85% | 20.78 | 1.01 |
| 02/22 | 612 | 616 | 611 | 611 | -0.97% | 3,600 | 35億8657万 | -3.32% | 20.72 | 1.01 |
| 02/21 | 622 | 635 | 609 | 617 | -0.48% | 19,400 | 36億2179万 | -2.53% | 20.92 | 1.02 |
| 02/20 | 611 | 620 | 607 | 620 | +2.99% | 3,400 | 36億3940万 | -2.05% | 21.02 | 1.02 |
| 02/19 | 607 | 608 | 601 | 602 | -0.17% | 9,200 | 35億3374万 | -5.05% | 20.41 | 0.99 |
| 02/18 | 600 | 605 | 600 | 603 | -0.82% | 20,100 | 35億3961万 | -5.04% | 20.44 | 0.99 |
| 02/15 | 609 | 611 | 600 | 608 | -0.33% | 8,400 | 35億6896万 | -4.4% | 20.61 | 1 |
| 02/14 | 613 | 617 | 610 | 610 | 0% | 7,000 | 35億8070万 | -4.24% | 20.68 | 1 |
| 02/13 | 615 | 615 | 610 | 610 | -0.65% | 7,400 | 35億8070万 | -4.39% | 20.68 | 1 |
| 02/12 | 619 | 620 | 614 | 614 | +0.49% | 4,100 | 36億418万 | -3.76% | 20.82 | 1.01 |
| 02/08 | 630 | 630 | 610 | 611 | -4.38% | 16,700 | 35億8657万 | -4.23% | 20.72 | 1.01 |
| 02/07 | 640 | 640 | 631 | 639 | +1.11% | 4,500 | 37億5093万 | +0.16% | 21.66 | 1.05 |
| 02/06 | 640 | 640 | 629 | 632 | -1.25% | 22,900 | 37億984万 | -0.78% | 21.43 | 1.04 |
| 02/05 | 649 | 650 | 638 | 640 | 0% | 8,000 | 37億5680万 | +0.79% | 21.7 | 1.05 |
| 02/04 | 642 | 650 | 640 | 640 | -0.78% | 10,100 | 37億5680万 | +1.43% | 21.7 | 1.05 |
| 02/01 | 647 | 652 | 645 | 645 | -1.23% | 4,100 | 37億8615万 | +2.54% | 21.87 | 1.06 |
| 01/31 | 648 | 656 | 648 | 653 | +0.77% | 3,200 | 38億3311万 | +3.82% | 22.14 | 1.07 |
| 01/30 | 648 | 658 | 647 | 648 | -0.77% | 2,300 | 38億376万 | +3.02% | 21.97 | 1.07 |
| 01/29 | 646 | 660 | 645 | 653 | +0.46% | 6,100 | 38億3311万 | +3.82% | 22.14 | 1.07 |
| 01/28 | 654 | 655 | 645 | 650 | +0.93% | 3,100 | 38億1550万 | +3.34% | 22.04 | 1.07 |
| 01/25 | 647 | 652 | 643 | 644 | -0.46% | 5,900 | 37億8028万 | +2.22% | 21.83 | 1.06 |
| 01/24 | 648 | 653 | 644 | 647 | -0.77% | 4,800 | 37億9789万 | +2.54% | 21.94 | 1.06 |
| 01/23 | 650 | 652 | 640 | 652 | -0.15% | 2,700 | 38億2724万 | +3.16% | 22.11 | 1.07 |
| 01/22 | 654 | 654 | 640 | 653 | +0.62% | 3,300 | 38億3311万 | +3.32% | 22.14 | 1.07 |
| 01/21 | 640 | 649 | 640 | 649 | +1.88% | 4,000 | 38億963万 | +2.53% | 22 | 1.07 |
| 01/18 | 637 | 637 | 633 | 637 | 0% | 2,800 | 37億3919万 | +0.31% | 21.6 | 1.05 |
| 01/17 | 630 | 638 | 628 | 637 | +0.79% | 5,000 | 37億3919万 | -0.16% | 21.6 | 1.05 |
| 01/16 | 637 | 641 | 632 | 632 | 0% | 3,100 | 37億984万 | -1.4% | 21.43 | 1.04 |
| 01/15 | 624 | 632 | 621 | 632 | +0.96% | 3,100 | 37億984万 | -1.86% | 21.43 | 1.04 |
| 01/11 | 640 | 640 | 626 | 626 | -0.63% | 2,700 | 36億7462万 | -3.25% | 21.22 | 1.03 |
| 01/10 | 636 | 636 | 629 | 630 | -1.1% | 3,100 | 36億9810万 | -3.23% | 21.36 | 1.04 |
| 01/09 | 630 | 639 | 630 | 637 | +1.11% | 4,400 | 37億3919万 | -2.45% | 21.6 | 1.05 |
| 01/08 | 627 | 631 | 624 | 630 | +0.96% | 3,800 | 36億9810万 | -3.82% | 21.36 | 1.04 |
| 01/07 | 634 | 634 | 621 | 624 | +2.97% | 4,400 | 36億6288万 | -5.17% | 21.16 | 1.03 |
| 01/04 | 601 | 624 | 580 | 606 | -2.26% | 8,700 | 35億5722万 | -8.18% | 20.55 | 1 |
| 2018 |
| 12/28 | 619 | 628 | 612 | 620 | +1.31% | 7,100 | 41億6020万 | -6.49% | 24.03 | 1.17 |
| 12/27 | 617 | 617 | 593 | 612 | +7.94% | 8,100 | 41億652万 | -8.11% | 23.72 | 1.15 |
| 12/26 | 563 | 585 | 561 | 567 | +4.42% | 22,800 | 38億457万 | -15.25% | 21.98 | 1.07 |
| 12/25 | 555 | 571 | 543 | 543 | -9.5% | 43,600 | 36億4353万 | -19.56% | 21.05 | 1.02 |
| 12/21 | 630 | 631 | 592 | 600 | -5.51% | 19,900 | 40億2600万 | -11.89% | 23.25 | 1.13 |
| 12/20 | 657 | 658 | 635 | 635 | -3.79% | 31,100 | 42億6085万 | -7.3% | 24.61 | 1.19 |
| 12/19 | 660 | 662 | 647 | 660 | +1.54% | 13,300 | 44億2860万 | -4.21% | 25.58 | 1.24 |
| 12/18 | 655 | 655 | 650 | 650 | -1.52% | 17,800 | 43億6150万 | -5.93% | 25.19 | 1.22 |
| 12/17 | 660 | 667 | 655 | 660 | -1.49% | 12,300 | 44億2860万 | -5.04% | 25.58 | 1.24 |
| 12/14 | 667 | 670 | 663 | 670 | +0.45% | 9,500 | 44億9570万 | -4.15% | 25.97 | 1.26 |
| 12/13 | 677 | 679 | 665 | 667 | 0% | 6,800 | 44億7557万 | -4.99% | 25.85 | 1.25 |
| 12/12 | 663 | 674 | 663 | 667 | +0.6% | 12,400 | 44億7557万 | -5.26% | 25.85 | 1.25 |
| 12/11 | 679 | 680 | 661 | 663 | -2.5% | 17,300 | 44億4873万 | -6.22% | 25.7 | 1.25 |
| 12/10 | 698 | 698 | 680 | 680 | -2.58% | 9,600 | 45億6280万 | -4.23% | 26.36 | 1.28 |
| 12/07 | 700 | 703 | 696 | 698 | 0% | 3,200 | 46億8358万 | -1.97% | 27.05 | 1.31 |
| 12/06 | 702 | 708 | 697 | 698 | -1.41% | 8,600 | 46億8358万 | -2.1% | 27.05 | 1.31 |
| 12/05 | 701 | 708 | 701 | 708 | 0% | 4,100 | 47億5068万 | -0.84% | 27.44 | 1.33 |
| 12/04 | 714 | 721 | 706 | 708 | -1.94% | 4,700 | 47億5068万 | -0.84% | 27.44 | 1.33 |
| 12/03 | 724 | 725 | 711 | 722 | +1.83% | 10,200 | 48億4462万 | +1.26% | 27.98 | 1.36 |
| 11/30 | 701 | 726 | 701 | 709 | +1.14% | 21,000 | 47億5739万 | -0.56% | 27.48 | 1.33 |
| 11/29 | 701 | 705 | 700 | 701 | +1.74% | 8,400 | 47億371万 | -2.23% | 27.17 | 1.32 |
| 11/28 | 688 | 701 | 680 | 689 | +0.15% | 16,500 | 46億2319万 | -4.7% | 26.7 | 1.3 |
| 11/27 | 688 | 695 | 683 | 688 | +0.29% | 14,500 | 46億1648万 | -5.62% | 26.67 | 1.29 |
| 11/26 | 693 | 693 | 685 | 686 | +0.15% | 7,800 | 46億306万 | -6.79% | 26.59 | 1.29 |
| 11/22 | 687 | 698 | 685 | 685 | -0.72% | 7,600 | 45億9635万 | -7.81% | 26.55 | 1.29 |
| 11/21 | 686 | 690 | 680 | 690 | +0.73% | 7,700 | 46億2990万 | -7.88% | 26.74 | 1.3 |
| 11/20 | 693 | 695 | 683 | 685 | -2.56% | 4,700 | 45億9635万 | -9.39% | 26.55 | 1.29 |
| 11/19 | 704 | 711 | 681 | 703 | +1.01% | 12,400 | 47億1713万 | -7.86% | 27.25 | 1.32 |
| 11/16 | 712 | 721 | 696 | 696 | -3.06% | 23,600 | 46億7016万 | -9.49% | 26.98 | 1.31 |
| 11/15 | 709 | 723 | 706 | 718 | +0.14% | 12,300 | 48億1778万 | -7.35% | 27.83 | 1.35 |
| 11/14 | 716 | 723 | 713 | 717 | -1.51% | 6,700 | 48億1107万 | -8.08% | 27.79 | 1.35 |
| 11/13 | 725 | 728 | 710 | 728 | -1.09% | 12,000 | 48億8488万 | -7.38% | 28.22 | 1.37 |
| 11/12 | 742 | 745 | 736 | 736 | -2.77% | 13,900 | 49億3856万 | -6.95% | 28.53 | 1.38 |
| 11/09 | 745 | 764 | 745 | 757 | +0.93% | 14,600 | 50億7947万 | -4.9% | 29.34 | 1.42 |
| 11/08 | 742 | 755 | 736 | 750 | +2.74% | 22,000 | 50億3250万 | -6.25% | 29.07 | 1.41 |
| 11/07 | 740 | 742 | 730 | 730 | 0% | 5,300 | 48億9830万 | -9.32% | 28.29 | 1.37 |
| 11/06 | 742 | 745 | 729 | 730 | -1.62% | 8,300 | 48億9830万 | -10.1% | 28.29 | 1.37 |
| 11/05 | 726 | 746 | 726 | 742 | +1.78% | 7,500 | 49億7882万 | -9.29% | 28.76 | 1.4 |
| 11/02 | 746 | 746 | 729 | 729 | +0.14% | 16,200 | 48億9159万 | -11.53% | 28.25 | 1.37 |
| 11/01 | 740 | 740 | 720 | 728 | +0.41% | 8,300 | 48億8488万 | -12.29% | 28.22 | 1.37 |
| 10/31 | 735 | 739 | 695 | 725 | +2.69% | 42,300 | 48億6475万 | -13.48% | 28.1 | 1.36 |
| 10/30 | 690 | 706 | 680 | 706 | +3.37% | 15,200 | 47億3726万 | -16.55% | 27.36 | 1.33 |
| 10/29 | 740 | 740 | 680 | 683 | -3.94% | 38,700 | 45億8293万 | -20.02% | 26.47 | 1.28 |
| 10/26 | 821 | 822 | 700 | 711 | -13.4% | 78,100 | 47億7081万 | -17.71% | 27.56 | 1.34 |
| 10/25 | 830 | 830 | 820 | 821 | -3.18% | 6,200 | 55億891万 | -5.85% | 31.82 | 1.54 |
| 10/24 | 857 | 857 | 841 | 848 | +0.59% | 7,600 | 56億9008万 | -2.97% | 32.87 | 1.59 |
| 10/23 | 842 | 859 | 840 | 843 | -0.47% | 6,200 | 56億5653万 | -3.66% | 32.67 | 1.59 |
| 10/22 | 864 | 864 | 847 | 847 | -1.05% | 7,000 | 56億8337万 | -3.31% | 32.83 | 1.59 |
| 10/19 | 852 | 856 | 849 | 856 | +0.47% | 2,700 | 57億4376万 | -2.51% | 33.18 | 1.61 |
| 10/18 | 852 | 859 | 852 | 852 | +0.12% | 11,200 | 57億1692万 | -3.07% | 33.02 | 1.6 |
| 10/17 | 865 | 865 | 851 | 851 | -0.58% | 11,600 | 57億1021万 | -3.3% | 32.98 | 1.6 |
| 10/16 | 856 | 856 | 850 | 856 | -0.12% | 3,000 | 57億4376万 | -2.73% | 33.18 | 1.61 |
| 10/15 | 868 | 868 | 850 | 857 | +0.47% | 7,500 | 57億5047万 | -2.72% | 33.22 | 1.61 |
| 10/12 | 838 | 874 | 838 | 853 | +1.43% | 4,900 | 57億2363万 | -3.29% | 33.06 | 1.6 |
| 10/11 | 841 | 845 | 830 | 841 | -2.44% | 12,500 | 56億4311万 | -4.76% | 32.59 | 1.58 |
| 10/10 | 865 | 865 | 843 | 862 | +1.41% | 6,400 | 57億8402万 | -2.6% | 33.41 | 1.62 |
| 10/09 | 855 | 855 | 846 | 850 | -1.28% | 5,800 | 57億350万 | -4.06% | 32.94 | 1.6 |
