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 | 758 | 768 | 749 | 763 | +1.46% | 96,500 | 172億2831万 | -1.68% | 8.28 | 0.92 |
| 03/28 | 754 | 756 | 741 | 752 | -1.57% | 94,000 | 169億7993万 | -2.97% | 8.16 | 0.91 |
| 03/27 | 754 | 764 | 746 | 764 | +1.19% | 79,100 | 172億5089万 | -1.29% | 8.29 | 0.92 |
| 03/26 | 752 | 770 | 747 | 755 | +0.94% | 129,200 | 170億4767万 | -2.45% | 8.2 | 0.91 |
| 03/25 | 743 | 748 | 724 | 748 | -3.23% | 151,600 | 168億8961万 | -3.36% | 8.12 | 0.9 |
| 03/22 | 777 | 784 | 764 | 773 | -0.51% | 105,700 | 174億5410万 | 0% | 8.39 | 0.93 |
| 03/20 | 751 | 777 | 750 | 777 | +2.91% | 142,200 | 175億4442万 | +0.78% | 8.44 | 0.94 |
| 03/19 | 756 | 756 | 744 | 755 | -1.31% | 105,200 | 170億4767万 | -1.82% | 8.2 | 0.91 |
| 03/18 | 772 | 777 | 754 | 765 | -0.52% | 202,600 | 172億7347万 | -0.39% | 8.31 | 0.92 |
| 03/15 | 768 | 777 | 762 | 769 | +0.26% | 136,100 | 173億6378万 | +0.39% | 8.35 | 0.93 |
| 03/14 | 792 | 793 | 766 | 767 | -1.54% | 113,500 | 173億1862万 | +0.52% | 8.33 | 0.92 |
| 03/13 | 800 | 802 | 777 | 779 | -2.63% | 95,000 | 175億8958万 | +2.37% | 8.46 | 0.94 |
| 03/12 | 799 | 805 | 793 | 800 | +1.91% | 106,300 | 180億6376万 | +5.4% | 8.69 | 0.96 |
| 03/11 | 780 | 808 | 767 | 785 | +0.64% | 209,400 | 177億2506万 | +3.97% | 8.52 | 0.95 |
| 03/08 | 816 | 817 | 775 | 780 | -6.14% | 371,300 | 176億1216万 | +3.86% | 8.47 | 0.94 |
| 03/07 | 855 | 860 | 830 | 831 | -4.26% | 251,600 | 187億6373万 | +11.24% | 9.02 | 1 |
| 03/06 | 822 | 880 | 818 | 868 | +7.03% | 640,200 | 195億9917万 | +17.14% | 9.42 | 1.05 |
| 03/05 | 805 | 825 | 800 | 811 | +1% | 216,800 | 183億1213万 | +10.49% | 8.8 | 0.98 |
| 03/04 | 790 | 806 | 788 | 803 | +2.42% | 224,500 | 181億3149万 | +10% | 8.72 | 0.97 |
| 03/01 | 763 | 784 | 763 | 784 | +3.02% | 206,400 | 177億248万 | +8.14% | 8.51 | 0.94 |
| 02/28 | 768 | 778 | 749 | 761 | -1.3% | 132,800 | 171億8315万 | +5.55% | 8.26 | 0.92 |
| 02/27 | 750 | 774 | 747 | 771 | +3.63% | 165,300 | 174億894万 | +7.53% | 8.37 | 0.93 |
| 02/26 | 754 | 758 | 741 | 744 | -0.4% | 92,400 | 167億9929万 | +4.49% | 8.08 | 0.9 |
| 02/25 | 737 | 749 | 733 | 747 | +1.22% | 79,100 | 168億6703万 | +5.36% | 8.11 | 0.9 |
| 02/22 | 739 | 743 | 729 | 738 | -0.14% | 53,100 | 166億6381万 | +4.53% | 8.01 | 0.89 |
| 02/21 | 738 | 748 | 734 | 739 | +0.14% | 91,100 | 166億8639万 | +5.12% | 8.02 | 0.89 |
| 02/20 | 763 | 763 | 735 | 738 | -3.02% | 154,000 | 166億6381万 | +5.58% | 8.01 | 0.89 |
| 02/19 | 749 | 775 | 749 | 761 | +1.87% | 207,400 | 171億8315万 | +9.34% | 8.26 | 0.92 |
| 02/18 | 743 | 752 | 740 | 747 | +2.47% | 126,100 | 168億6703万 | +8.1% | 8.11 | 0.9 |
| 02/15 | 728 | 739 | 720 | 729 | 0% | 212,600 | 164億6060万 | +6.11% | 7.91 | 0.88 |
| 02/14 | 736 | 744 | 721 | 729 | -0.55% | 123,800 | 164億6060万 | +6.58% | 7.91 | 0.88 |
| 02/13 | 734 | 739 | 721 | 733 | +1.95% | 178,500 | 165億5092万 | +7.64% | 7.96 | 0.88 |
| 02/12 | 720 | 732 | 710 | 719 | +0.7% | 211,300 | 162億3480万 | +6.05% | 7.81 | 0.87 |
| 02/08 | 674 | 721 | 670 | 714 | +1.56% | 290,500 | 161億2190万 | +5.93% | 7.75 | 0.86 |
| 02/07 | 725 | 737 | 700 | 703 | -2.5% | 233,600 | 158億7352万 | +4.61% | 7.63 | 0.85 |
| 02/06 | 725 | 725 | 705 | 721 | -0.28% | 145,800 | 162億7996万 | +7.61% | 7.83 | 0.87 |
| 02/05 | 710 | 723 | 702 | 723 | +2.99% | 177,000 | 163億2512万 | +8.56% | 7.85 | 0.87 |
| 02/04 | 692 | 704 | 689 | 702 | +3.69% | 175,700 | 158億5094万 | +6.2% | 7.62 | 0.85 |
| 02/01 | 688 | 694 | 676 | 677 | -1.31% | 125,700 | 152億8645万 | +2.58% | 7.35 | 0.82 |
| 01/31 | 682 | 697 | 681 | 686 | +1.78% | 144,200 | 154億8967万 | +3.78% | 7.45 | 0.83 |
| 01/30 | 700 | 705 | 674 | 674 | -3.71% | 194,800 | 152億1871万 | +1.51% | 7.32 | 0.81 |
| 01/29 | 690 | 702 | 676 | 700 | +0.43% | 208,400 | 158億579万 | +4.79% | 7.6 | 0.84 |
| 01/28 | 710 | 719 | 697 | 697 | +0.14% | 181,600 | 157億3805万 | +3.87% | 7.57 | 0.84 |
| 01/25 | 673 | 708 | 668 | 696 | +3.42% | 245,200 | 157億1547万 | +2.96% | 7.56 | 0.84 |
| 01/24 | 655 | 678 | 652 | 673 | +2.59% | 160,700 | 151億9613万 | -1.17% | 7.31 | 0.81 |
| 01/23 | 641 | 672 | 637 | 656 | +0.77% | 213,200 | 148億1228万 | -3.95% | 7.12 | 0.79 |
| 01/22 | 679 | 681 | 648 | 651 | -3.84% | 184,600 | 146億9938万 | -5.1% | 7.07 | 0.78 |
| 01/21 | 683 | 697 | 674 | 677 | +2.11% | 208,800 | 152億8645万 | -1.74% | 7.35 | 0.82 |
| 01/18 | 672 | 678 | 662 | 663 | -0.15% | 205,900 | 149億7034万 | -4.19% | 7.2 | 0.8 |
| 01/17 | 658 | 685 | 656 | 664 | +2.15% | 175,500 | 149億9292万 | -4.6% | 7.21 | 0.8 |
| 01/16 | 668 | 670 | 650 | 650 | -1.52% | 106,900 | 146億7680万 | -7.41% | 7.06 | 0.78 |
| 01/15 | 641 | 667 | 635 | 660 | +2.96% | 154,400 | 149億260万 | -6.91% | 7.17 | 0.79 |
| 01/11 | 635 | 647 | 635 | 641 | +1.91% | 165,200 | 144億7358万 | -10.47% | 6.96 | 0.77 |
| 01/10 | 656 | 658 | 618 | 629 | -4.12% | 348,200 | 142億263万 | -13.12% | 6.83 | 0.76 |
| 01/09 | 672 | 682 | 640 | 656 | -1.2% | 393,300 | 148億1228万 | -10.38% | 7.12 | 0.79 |
| 01/08 | 669 | 677 | 653 | 664 | +1.84% | 163,200 | 149億9292万 | -10.03% | 7.21 | 0.8 |
| 01/07 | 660 | 678 | 651 | 652 | +3.49% | 205,800 | 147億2196万 | -12.25% | 7.08 | 0.79 |
| 01/04 | 628 | 631 | 610 | 630 | -3.96% | 280,600 | 142億2521万 | -15.89% | 6.84 | 0.76 |
| 2018 |
| 12/28 | 643 | 662 | 639 | 656 | -0.91% | 210,700 | 148億1228万 | -13.11% | 7.12 | 0.79 |
| 12/27 | 642 | 663 | 625 | 662 | +8.17% | 303,700 | 149億4776万 | -13.01% | 7.19 | 0.8 |
| 12/26 | 608 | 619 | 598 | 612 | +3.03% | 297,400 | 138億1877万 | -20.21% | 6.64 | 0.74 |
| 12/25 | 610 | 619 | 569 | 594 | -11.21% | 597,300 | 134億1234万 | -23.45% | 6.45 | 0.72 |
| 12/21 | 700 | 703 | 645 | 669 | -5.51% | 503,900 | 151億581万 | -14.99% | 7.26 | 0.81 |
| 12/20 | 759 | 759 | 700 | 708 | -7.81% | 265,300 | 159億8642万 | -10.94% | 7.69 | 0.85 |
| 12/19 | 758 | 787 | 751 | 768 | +0.92% | 118,400 | 173億4120万 | -4.24% | 8.34 | 0.92 |
| 12/18 | 770 | 795 | 747 | 761 | -3.79% | 244,100 | 171億8315万 | -5.7% | 8.26 | 0.92 |
| 12/17 | 805 | 827 | 785 | 791 | -3.18% | 290,300 | 178億6054万 | -2.83% | 8.59 | 0.95 |
| 12/14 | 816 | 831 | 802 | 817 | -0.24% | 603,000 | 184億4761万 | -0.61% | 8.87 | 0.98 |
| 12/13 | 741 | 827 | 736 | 819 | +11.28% | 1,064,900 | 184億9277万 | -1.33% | 8.89 | 0.99 |
| 12/12 | 715 | 737 | 711 | 736 | +3.81% | 218,400 | 166億1865万 | -11.96% | 7.99 | 0.89 |
| 12/11 | 732 | 735 | 699 | 709 | -3.27% | 177,300 | 160億900万 | -15.6% | 7.7 | 0.85 |
| 12/10 | 744 | 745 | 724 | 733 | -4.06% | 206,700 | 165億5092万 | -13.25% | 7.96 | 0.88 |
| 12/07 | 769 | 772 | 751 | 764 | -0.39% | 238,600 | 172億5089万 | -10.01% | 8.29 | 0.92 |
| 12/06 | 793 | 794 | 752 | 767 | -4.36% | 326,700 | 173億1862万 | -9.87% | 8.33 | 0.92 |
| 12/05 | 810 | 823 | 798 | 802 | -3.37% | 215,200 | 181億891万 | -5.98% | 8.71 | 0.97 |
| 12/04 | 843 | 848 | 830 | 830 | -1.19% | 245,700 | 187億4115万 | -2.58% | 9.01 | 1 |
| 12/03 | 832 | 853 | 812 | 840 | +0.84% | 325,000 | 189億6694万 | -1.06% | 9.12 | 1.01 |
| 11/30 | 820 | 838 | 814 | 833 | +1.59% | 182,900 | 188億889万 | -1.65% | 9.04 | 1 |
| 11/29 | 815 | 824 | 808 | 820 | +2.24% | 160,400 | 185億1535万 | -3.07% | 8.9 | 0.99 |
| 11/28 | 797 | 813 | 794 | 802 | +0.12% | 160,100 | 181億891万 | -5.42% | 8.71 | 0.97 |
| 11/27 | 798 | 803 | 774 | 801 | +1.01% | 186,100 | 180億8633万 | -5.76% | 8.7 | 0.96 |
| 11/26 | 784 | 814 | 773 | 793 | 0% | 217,200 | 179億570万 | -7.25% | 8.61 | 0.95 |
| 11/22 | 799 | 803 | 778 | 793 | +0.38% | 248,300 | 179億570万 | -7.68% | 8.61 | 0.95 |
| 11/21 | 784 | 804 | 781 | 790 | -2.71% | 186,800 | 178億3796万 | -8.46% | 8.58 | 0.95 |
| 11/20 | 840 | 841 | 798 | 812 | -4.58% | 209,600 | 183億3471万 | -6.34% | 8.82 | 0.98 |
| 11/19 | 855 | 874 | 846 | 851 | -1.28% | 103,000 | 192億1532万 | -2.18% | 9.24 | 1.02 |
| 11/16 | 884 | 900 | 856 | 862 | -1.37% | 168,800 | 194億6370万 | -0.92% | 9.36 | 1.04 |
| 11/15 | 851 | 877 | 849 | 874 | +0.46% | 174,400 | 197億3465万 | +0.23% | 9.49 | 1.05 |
| 11/14 | 915 | 915 | 867 | 870 | -4.92% | 293,700 | 196億4433万 | -0.23% | 9.45 | 1.05 |
| 11/13 | 899 | 927 | 894 | 915 | -2.24% | 254,700 | 206億6042万 | +4.69% | 9.93 | 1.1 |
| 11/12 | 971 | 980 | 930 | 936 | -5.07% | 363,300 | 211億3459万 | +6.97% | 10.16 | 1.13 |
| 11/09 | 996 | 1,020 | 964 | 986 | -2.18% | 430,800 | 222億6358万 | +12.43% | 10.7 | 1.19 |
| 11/08 | 975 | 1,035 | 968 | 1,008 | +2.86% | 1,022,500 | 227億6033万 | +14.81% | 10.94 | 1.21 |
| 11/07 | 958 | 980 | 940 | 980 | +18.07% | 686,500 | 221億2810万 | +11.62% | 10.64 | 1.18 |
| 11/06 | 826 | 837 | 810 | 830 | +0.85% | 131,500 | 187億4115万 | -5.57% | 9.01 | 1 |
| 11/05 | 836 | 837 | 820 | 823 | -1.79% | 101,700 | 185億8309万 | -7.32% | 8.94 | 0.99 |
| 11/02 | 811 | 843 | 810 | 838 | +3.33% | 108,100 | 189億2178万 | -6.58% | 9.1 | 1.01 |
| 11/01 | 803 | 821 | 794 | 811 | -0.73% | 112,700 | 183億1213万 | -10.39% | 8.8 | 0.98 |
| 10/31 | 799 | 821 | 795 | 817 | +4.08% | 129,700 | 184億4761万 | -10.61% | 8.87 | 0.98 |
| 10/30 | 763 | 801 | 763 | 785 | +2.35% | 183,100 | 177億2506万 | -14.86% | 8.52 | 0.95 |
