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 | 560 | 566 | 558 | 564 | +0.71% | 7,800 | 245億472万 | +1.81% | 9.88 | 0.76 |
| 03/28 | 580 | 580 | 559 | 560 | -4.11% | 19,900 | 243億3093万 | +1.08% | 9.81 | 0.76 |
| 03/27 | 595 | 595 | 573 | 584 | -0.17% | 26,200 | 253億7368万 | +5.61% | 10.23 | 0.79 |
| 03/26 | 563 | 585 | 557 | 585 | +5.98% | 51,900 | 254億1713万 | +5.98% | 10.25 | 0.79 |
| 03/25 | 563 | 563 | 550 | 552 | -0.36% | 8,600 | 239億8335万 | +0.36% | 9.67 | 0.75 |
| 03/22 | 548 | 554 | 548 | 554 | +1.09% | 4,900 | 240億7024万 | +0.91% | 9.71 | 0.75 |
| 03/20 | 550 | 555 | 544 | 548 | -0.36% | 8,300 | 238億955万 | -0.18% | 9.6 | 0.74 |
| 03/19 | 555 | 555 | 537 | 550 | -0.9% | 12,100 | 238億9645万 | +0.36% | 9.64 | 0.75 |
| 03/18 | 551 | 561 | 549 | 555 | 0% | 14,400 | 241億1369万 | +1.46% | 9.73 | 0.75 |
| 03/15 | 560 | 563 | 555 | 555 | -0.89% | 13,400 | 241億1369万 | +1.65% | 9.73 | 0.75 |
| 03/14 | 561 | 562 | 555 | 560 | +0.54% | 8,200 | 243億3093万 | +2.56% | 9.81 | 0.76 |
| 03/13 | 550 | 559 | 547 | 557 | +0.36% | 9,000 | 242億59万 | +2.2% | 9.76 | 0.75 |
| 03/12 | 554 | 556 | 549 | 555 | +0.91% | 22,600 | 241億1369万 | +1.83% | 9.73 | 0.75 |
| 03/11 | 539 | 552 | 537 | 550 | +1.48% | 12,300 | 238億9645万 | +0.92% | 9.64 | 0.75 |
| 03/08 | 557 | 557 | 535 | 542 | -3.9% | 56,100 | 235億4886万 | -0.37% | 9.5 | 0.73 |
| 03/07 | 543 | 570 | 541 | 564 | +3.49% | 34,300 | 245億472万 | +3.87% | 9.88 | 0.76 |
| 03/06 | 547 | 551 | 545 | 545 | -0.73% | 27,200 | 236億7921万 | +0.93% | 9.55 | 0.74 |
| 03/05 | 549 | 549 | 541 | 549 | +0.37% | 14,100 | 238億5300万 | +1.67% | 9.62 | 0.74 |
| 03/04 | 549 | 551 | 544 | 547 | -0.18% | 10,300 | 237億6611万 | +1.48% | 9.59 | 0.74 |
| 03/01 | 540 | 548 | 535 | 548 | +0.37% | 11,000 | 238億955万 | +1.67% | 9.6 | 0.74 |
| 02/28 | 545 | 548 | 543 | 546 | 0% | 7,700 | 237億2266万 | +1.49% | 9.57 | 0.74 |
| 02/27 | 541 | 548 | 541 | 546 | +0.55% | 7,800 | 237億2266万 | +1.87% | 9.57 | 0.74 |
| 02/26 | 545 | 546 | 541 | 543 | -0.73% | 5,800 | 235億9231万 | +1.31% | 9.52 | 0.74 |
| 02/25 | 553 | 553 | 546 | 547 | -0.55% | 14,900 | 237億6611万 | +2.24% | 9.59 | 0.74 |
| 02/22 | 548 | 550 | 545 | 550 | +0.36% | 8,400 | 238億9645万 | +3% | 9.64 | 0.75 |
| 02/21 | 548 | 550 | 544 | 548 | +0.18% | 9,000 | 238億955万 | +2.81% | 9.6 | 0.74 |
| 02/20 | 545 | 550 | 544 | 547 | -0.36% | 7,300 | 237億6611万 | +2.82% | 9.59 | 0.74 |
| 02/19 | 542 | 553 | 540 | 549 | +1.1% | 14,100 | 238億5300万 | +3.2% | 9.62 | 0.74 |
| 02/18 | 540 | 545 | 526 | 543 | +1.69% | 25,700 | 235億9231万 | +2.26% | 9.52 | 0.74 |
| 02/15 | 536 | 545 | 528 | 534 | -0.74% | 10,000 | 232億128万 | +0.56% | 9.36 | 0.72 |
| 02/14 | 529 | 545 | 529 | 538 | +1.13% | 12,300 | 233億7507万 | +1.32% | 9.43 | 0.73 |
| 02/13 | 534 | 546 | 526 | 532 | -0.37% | 20,700 | 231億1438万 | +0.19% | 9.32 | 0.72 |
| 02/12 | 534 | 540 | 527 | 534 | +0.38% | 20,000 | 232億128万 | +0.56% | 9.36 | 0.72 |
| 02/08 | 528 | 545 | 526 | 532 | -2.56% | 31,300 | 231億1438万 | +0.38% | 9.32 | 0.72 |
| 02/07 | 536 | 546 | 531 | 546 | +0.92% | 8,100 | 237億2266万 | +3.41% | 9.57 | 0.74 |
| 02/06 | 552 | 552 | 541 | 541 | -1.46% | 7,800 | 235億542万 | +3.24% | 9.48 | 0.73 |
| 02/05 | 559 | 559 | 543 | 549 | +0.55% | 7,900 | 238億5300万 | +5.58% | 9.62 | 0.74 |
| 02/04 | 536 | 548 | 532 | 546 | +3.02% | 29,000 | 237億2266万 | +6.02% | 9.57 | 0.74 |
| 02/01 | 540 | 580 | 515 | 530 | +3.92% | 85,000 | 230億2749万 | +3.11% | 9.29 | 0.72 |
| 01/31 | 522 | 527 | 506 | 510 | -0.39% | 32,200 | 221億5853万 | -0.58% | 8.94 | 0.69 |
| 01/30 | 530 | 547 | 507 | 512 | -3.03% | 35,200 | 222億4542万 | 0% | 8.97 | 0.69 |
| 01/29 | 533 | 539 | 518 | 528 | -0.75% | 18,500 | 229億4059万 | +3.13% | 9.25 | 0.72 |
| 01/28 | 537 | 543 | 532 | 532 | -0.93% | 9,000 | 231億1438万 | +4.11% | 9.32 | 0.72 |
| 01/25 | 526 | 542 | 524 | 537 | +2.68% | 31,800 | 233億3162万 | +5.09% | 9.41 | 0.73 |
| 01/24 | 509 | 523 | 509 | 523 | +1.75% | 7,800 | 227億2335万 | +2.55% | 9.16 | 0.71 |
| 01/23 | 521 | 528 | 510 | 514 | -1.72% | 13,800 | 223億3232万 | +0.98% | 9.01 | 0.7 |
| 01/22 | 521 | 526 | 521 | 523 | -0.19% | 5,300 | 227億2335万 | +2.75% | 9.16 | 0.71 |
| 01/21 | 525 | 528 | 521 | 524 | -0.19% | 12,700 | 227億6680万 | +3.15% | 9.18 | 0.71 |
| 01/18 | 525 | 530 | 517 | 525 | +0.77% | 13,600 | 228億1025万 | +3.35% | 9.2 | 0.71 |
| 01/17 | 541 | 541 | 511 | 521 | -3.34% | 22,600 | 226億3645万 | +2.56% | 9.13 | 0.71 |
| 01/16 | 540 | 543 | 528 | 539 | -0.19% | 17,300 | 234億1852万 | +6.1% | 9.44 | 0.73 |
| 01/15 | 532 | 540 | 525 | 540 | +1.12% | 16,600 | 234億6197万 | +6.3% | 9.46 | 0.73 |
| 01/11 | 539 | 539 | 531 | 534 | -0.56% | 8,700 | 232億128万 | +5.12% | 9.36 | 0.72 |
| 01/10 | 533 | 539 | 527 | 537 | +0.75% | 10,200 | 233億3162万 | +5.71% | 9.41 | 0.73 |
| 01/09 | 531 | 540 | 524 | 533 | 0% | 26,500 | 231億5783万 | +4.92% | 9.34 | 0.72 |
| 01/08 | 519 | 536 | 510 | 533 | +1.52% | 20,700 | 231億5783万 | +4.92% | 9.34 | 0.72 |
| 01/07 | 508 | 529 | 502 | 525 | +1.35% | 30,200 | 228億1025万 | +3.55% | 9.2 | 0.71 |
| 01/04 | 471 | 537 | 469 | 518 | +9.98% | 56,700 | 225億611万 | +2.17% | 9.08 | 0.7 |
| 2018 |
| 12/28 | 455 | 503 | 453 | 471 | +2.84% | 25,900 | 204億6405万 | -7.1% | 8.25 | 0.64 |
| 12/27 | 441 | 459 | 441 | 458 | +5.77% | 36,100 | 198億9922万 | -10.02% | 8.03 | 0.62 |
| 12/26 | 437 | 441 | 430 | 433 | -0.23% | 34,800 | 188億1302万 | -15.43% | 7.59 | 0.59 |
| 12/25 | 453 | 478 | 433 | 434 | -15.4% | 55,600 | 188億5647万 | -15.73% | 7.6 | 0.59 |
| 12/21 | 496 | 521 | 482 | 513 | +3.01% | 20,500 | 222億8887万 | -1.16% | 8.99 | 0.7 |
| 12/20 | 498 | 509 | 498 | 498 | -0.8% | 21,700 | 216億3715万 | -4.23% | 8.73 | 0.67 |
| 12/19 | 498 | 505 | 496 | 502 | +0.4% | 11,000 | 218億1094万 | -3.46% | 8.8 | 0.68 |
| 12/18 | 504 | 506 | 498 | 500 | -2.72% | 13,900 | 217億2404万 | -4.03% | 8.76 | 0.68 |
| 12/17 | 526 | 526 | 514 | 514 | -2.28% | 12,500 | 223億3232万 | -1.53% | 9.01 | 0.7 |
| 12/14 | 512 | 535 | 503 | 526 | +2.33% | 37,600 | 228億5370万 | +0.57% | 9.22 | 0.71 |
| 12/13 | 500 | 517 | 496 | 514 | +2.8% | 14,600 | 223億3232万 | -1.91% | 9.01 | 0.7 |
| 12/12 | 500 | 502 | 498 | 500 | 0% | 21,100 | 217億2404万 | -4.58% | 8.76 | 0.68 |
| 12/11 | 510 | 510 | 500 | 500 | -1.77% | 12,900 | 217億2404万 | -4.76% | 8.76 | 0.68 |
| 12/10 | 511 | 516 | 507 | 509 | -2.68% | 15,600 | 221億1508万 | -3.42% | 8.92 | 0.69 |
| 12/07 | 525 | 526 | 519 | 523 | -1.69% | 11,700 | 227億2335万 | -0.95% | 9.16 | 0.71 |
| 12/06 | 542 | 542 | 527 | 532 | +1.14% | 37,100 | 231億1438万 | +0.57% | 9.32 | 0.72 |
| 12/05 | 535 | 535 | 517 | 526 | -0.38% | 17,800 | 228億5370万 | -0.57% | 9.22 | 0.71 |
| 12/04 | 534 | 538 | 528 | 528 | -1.49% | 7,000 | 229億4059万 | -0.38% | 9.25 | 0.72 |
| 12/03 | 544 | 544 | 534 | 536 | -0.37% | 7,200 | 232億8818万 | +1.13% | 9.39 | 0.73 |
| 11/30 | 527 | 545 | 527 | 538 | +1.32% | 8,400 | 233億7507万 | +1.7% | 9.43 | 0.73 |
| 11/29 | 530 | 550 | 522 | 531 | +0.95% | 45,500 | 230億7094万 | +0.57% | 9.3 | 0.72 |
| 11/28 | 526 | 531 | 521 | 526 | -0.19% | 13,000 | 228億5370万 | -0.38% | 9.22 | 0.71 |
| 11/27 | 531 | 532 | 519 | 527 | +0.76% | 12,000 | 228億9714万 | -0.19% | 9.23 | 0.71 |
| 11/26 | 516 | 527 | 516 | 523 | +0.38% | 4,100 | 227億2335万 | -1.13% | 9.16 | 0.71 |
| 11/22 | 532 | 532 | 520 | 521 | +0.77% | 10,200 | 226億3645万 | -1.7% | 9.13 | 0.71 |
| 11/21 | 514 | 518 | 507 | 517 | 0% | 8,400 | 224億6266万 | -2.45% | 9.06 | 0.7 |
| 11/20 | 521 | 526 | 517 | 517 | -0.77% | 5,900 | 224億6266万 | -2.64% | 9.06 | 0.7 |
| 11/19 | 526 | 531 | 518 | 521 | -0.95% | 9,600 | 226億3645万 | -1.88% | 9.13 | 0.71 |
| 11/16 | 528 | 536 | 515 | 526 | -1.31% | 33,900 | 228億5370万 | -1.13% | 9.22 | 0.71 |
| 11/15 | 509 | 535 | 506 | 533 | +3.29% | 18,000 | 231億5783万 | +0.19% | 9.34 | 0.72 |
| 11/14 | 519 | 519 | 515 | 516 | -0.77% | 6,200 | 224億1921万 | -2.82% | 9.04 | 0.7 |
| 11/13 | 528 | 528 | 514 | 520 | -2.99% | 13,500 | 225億9301万 | -2.26% | 9.11 | 0.7 |
| 11/12 | 528 | 540 | 528 | 536 | +1.13% | 8,000 | 232億8818万 | +0.75% | 9.39 | 0.73 |
| 11/09 | 535 | 538 | 530 | 530 | -1.49% | 14,500 | 230億2749万 | -0.56% | 9.29 | 0.72 |
| 11/08 | 532 | 541 | 532 | 538 | +1.7% | 9,900 | 233億7507万 | +0.94% | 9.43 | 0.73 |
| 11/07 | 536 | 538 | 527 | 529 | -0.94% | 11,200 | 229億8404万 | -0.75% | 9.27 | 0.72 |
| 11/06 | 534 | 540 | 530 | 534 | -0.37% | 16,300 | 232億128万 | 0% | 9.36 | 0.72 |
| 11/05 | 539 | 545 | 533 | 536 | -0.19% | 33,500 | 232億8818万 | +0.37% | 9.39 | 0.73 |
| 11/02 | 537 | 543 | 537 | 537 | 0% | 19,300 | 233億3162万 | +0.56% | 9.41 | 0.73 |
| 11/01 | 520 | 542 | 514 | 537 | -1.1% | 45,000 | 233億3162万 | +0.56% | 9.41 | 0.73 |
| 10/31 | 539 | 545 | 527 | 543 | -0.91% | 22,500 | 235億9231万 | +1.5% | 9.52 | 0.74 |
| 10/30 | 514 | 549 | 514 | 548 | +5.18% | 42,700 | 238億955万 | +2.43% | 9.6 | 0.74 |
