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 | 638 | 642 | 633 | 636 | -0.78% | 823,000 | 1369億2565万 | -5.64% | 5.84 | 0.6 |
| 03/28 | 646 | 648 | 636 | 641 | -0.77% | 1,113,600 | 1380億211万 | -5.87% | 5.89 | 0.61 |
| 03/27 | 651 | 654 | 633 | 646 | -2.42% | 2,034,600 | 1390億7857万 | -6.1% | 5.93 | 0.61 |
| 03/26 | 653 | 664 | 651 | 662 | +2% | 1,223,500 | 1425億2324万 | -4.75% | 6.08 | 0.63 |
| 03/25 | 650 | 653 | 644 | 649 | -1.07% | 816,000 | 1397億2445万 | -7.42% | 5.96 | 0.61 |
| 03/22 | 660 | 663 | 653 | 656 | -0.15% | 907,400 | 1412億3149万 | -7.21% | 6.02 | 0.62 |
| 03/20 | 657 | 659 | 651 | 657 | -0.15% | 1,118,500 | 1414億4678万 | -7.72% | 6.03 | 0.62 |
| 03/19 | 658 | 662 | 648 | 658 | +1.08% | 1,016,600 | 1416億6207万 | -8.23% | 6.04 | 0.62 |
| 03/18 | 660 | 661 | 640 | 651 | -1.36% | 1,733,200 | 1401億5503万 | -9.96% | 5.98 | 0.62 |
| 03/15 | 659 | 667 | 657 | 660 | +0.76% | 1,548,500 | 1420億9266万 | -9.34% | 6.06 | 0.62 |
| 03/14 | 656 | 659 | 652 | 655 | +0.31% | 926,100 | 1410億1620万 | -10.64% | 6.02 | 0.62 |
| 03/13 | 650 | 656 | 648 | 653 | +0.31% | 752,400 | 1405億8561万 | -11.52% | 6 | 0.62 |
| 03/12 | 656 | 660 | 650 | 651 | -0.91% | 1,270,100 | 1401億5503万 | -12.38% | 5.98 | 0.62 |
| 03/11 | 643 | 658 | 638 | 657 | +3.63% | 2,283,800 | 1414億4678万 | -12.17% | 6.03 | 0.62 |
| 03/08 | 645 | 648 | 630 | 634 | -3.5% | 2,415,200 | 1364億9507万 | -15.8% | 5.82 | 0.6 |
| 03/07 | 670 | 671 | 656 | 657 | -2.52% | 1,723,900 | 1414億4678万 | -13.32% | 6.03 | 0.62 |
| 03/06 | 686 | 688 | 672 | 674 | -2.6% | 2,014,900 | 1451億674万 | -11.55% | 6.19 | 0.64 |
| 03/05 | 705 | 709 | 690 | 692 | -1.84% | 1,683,200 | 1489億8200万 | -9.66% | 6.35 | 0.66 |
| 03/04 | 707 | 707 | 698 | 705 | +1% | 1,188,400 | 1517億8079万 | -8.32% | 6.47 | 0.67 |
| 03/01 | 711 | 712 | 695 | 698 | -1.69% | 1,870,500 | 1502億7375万 | -9.47% | 6.41 | 0.66 |
| 02/28 | 714 | 715 | 706 | 710 | -0.42% | 1,590,000 | 1528億5725万 | -8.39% | 6.52 | 0.67 |
| 02/27 | 708 | 719 | 706 | 713 | +0.71% | 1,842,500 | 1535億313万 | -8.35% | 6.55 | 0.67 |
| 02/26 | 738 | 741 | 699 | 708 | -2.75% | 4,569,300 | 1524億2667万 | -9.23% | 6.5 | 0.67 |
| 02/25 | 780 | 780 | 727 | 728 | -10.12% | 6,041,600 | 1567億3251万 | -7.02% | 6.69 | 0.69 |
| 02/22 | 810 | 813 | 803 | 810 | 0% | 677,300 | 1743億8644万 | +3.18% | 7.44 | 0.77 |
| 02/21 | 812 | 819 | 808 | 810 | -0.86% | 776,200 | 1743億8644万 | +3.32% | 7.44 | 0.77 |
| 02/20 | 817 | 821 | 808 | 817 | +0.62% | 837,800 | 1758億9349万 | +4.48% | 7.5 | 0.77 |
| 02/19 | 807 | 817 | 799 | 812 | +0.87% | 838,800 | 1748億1703万 | +4.1% | 7.46 | 0.77 |
| 02/18 | 810 | 812 | 799 | 805 | +0.63% | 841,200 | 1733億998万 | +3.34% | 7.39 | 0.76 |
| 02/15 | 790 | 802 | 783 | 800 | +1.78% | 909,400 | 1722億3352万 | +2.83% | 7.35 | 0.76 |
| 02/14 | 782 | 789 | 779 | 786 | +0.13% | 474,000 | 1692億1944万 | +1.16% | 7.22 | 0.74 |
| 02/13 | 798 | 800 | 778 | 785 | -1.63% | 894,400 | 1690億415万 | +1.16% | 7.21 | 0.74 |
| 02/12 | 790 | 798 | 773 | 798 | +1.66% | 1,049,500 | 1718億294万 | +2.97% | 7.33 | 0.76 |
| 02/08 | 780 | 798 | 775 | 785 | +0.64% | 889,500 | 1690億415万 | +1.42% | 7.21 | 0.74 |
| 02/07 | 776 | 786 | 769 | 780 | +0.52% | 744,100 | 1679億2769万 | +0.91% | 7.16 | 0.74 |
| 02/06 | 786 | 786 | 773 | 776 | -0.89% | 702,800 | 1670億6652万 | +0.52% | 7.13 | 0.73 |
| 02/05 | 774 | 789 | 774 | 783 | +1.16% | 774,900 | 1685億7356万 | +1.69% | 7.19 | 0.74 |
| 02/04 | 784 | 799 | 771 | 774 | -1.28% | 1,256,600 | 1666億3593万 | +0.78% | 7.11 | 0.73 |
| 02/01 | 792 | 825 | 773 | 784 | +4.12% | 3,048,800 | 1687億8885万 | +2.08% | 7.2 | 0.74 |
| 01/31 | 760 | 770 | 751 | 753 | -1.05% | 959,500 | 1621億1480万 | -1.95% | 6.92 | 0.71 |
| 01/30 | 765 | 767 | 757 | 761 | -1.3% | 693,800 | 1638億3714万 | -1.17% | 6.99 | 0.72 |
| 01/29 | 762 | 773 | 757 | 771 | +1.18% | 867,400 | 1659億9006万 | -0.13% | 7.08 | 0.73 |
| 01/28 | 773 | 775 | 762 | 762 | -1.68% | 865,400 | 1640億5243万 | -1.55% | 7 | 0.72 |
| 01/25 | 785 | 789 | 775 | 775 | -0.9% | 860,900 | 1668億5123万 | -0.26% | 7.12 | 0.73 |
| 01/24 | 782 | 790 | 772 | 782 | -0.51% | 1,132,000 | 1683億5827万 | +0.39% | 7.18 | 0.74 |
| 01/23 | 774 | 792 | 771 | 786 | +1.95% | 1,352,400 | 1692億1944万 | +0.64% | 7.22 | 0.74 |
| 01/22 | 780 | 791 | 765 | 771 | 0% | 1,424,100 | 1659億9006万 | -1.28% | 7.08 | 0.73 |
| 01/21 | 785 | 785 | 770 | 771 | -1.53% | 1,242,000 | 1659億9006万 | -1.41% | 7.08 | 0.73 |
| 01/18 | 777 | 790 | 777 | 783 | +0.13% | 934,100 | 1685億7356万 | 0% | 7.19 | 0.74 |
| 01/17 | 777 | 788 | 773 | 782 | +0.9% | 1,181,000 | 1683億5827万 | -0.13% | 7.18 | 0.74 |
| 01/16 | 772 | 783 | 767 | 775 | +0.52% | 1,202,700 | 1668億5123万 | -1.02% | 7.12 | 0.73 |
| 01/15 | 773 | 785 | 765 | 771 | -0.77% | 1,176,500 | 1659億9006万 | -1.66% | 7.08 | 0.73 |
| 01/11 | 777 | 782 | 775 | 777 | +0.52% | 764,300 | 1672億8181万 | -1.02% | 7.14 | 0.74 |
| 01/10 | 762 | 775 | 760 | 773 | +0.39% | 921,100 | 1664億2064万 | -1.53% | 7.1 | 0.73 |
| 01/09 | 772 | 777 | 766 | 770 | +0.65% | 1,040,800 | 1657億7477万 | -1.79% | 7.07 | 0.73 |
| 01/08 | 761 | 772 | 758 | 765 | 0% | 1,017,700 | 1646億9831万 | -2.42% | 7.03 | 0.72 |
| 01/07 | 778 | 782 | 758 | 765 | +0.26% | 1,017,500 | 1646億9831万 | -2.42% | 7.03 | 0.72 |
| 01/04 | 745 | 771 | 743 | 763 | +0.39% | 1,058,800 | 1642億6772万 | -2.8% | 7.01 | 0.72 |
| 2018 |
| 12/28 | 778 | 779 | 756 | 760 | -0.39% | 868,900 | 1636億2185万 | -3.06% | 6.98 | 0.72 |
| 12/27 | 743 | 765 | 736 | 763 | +4.81% | 1,184,400 | 1642億6772万 | -2.68% | 7.01 | 0.72 |
| 12/26 | 734 | 745 | 718 | 728 | +0.14% | 1,317,000 | 1567億3251万 | -7.02% | 6.69 | 0.69 |
| 12/25 | 750 | 751 | 722 | 727 | -5.71% | 1,463,200 | 1565億1722万 | -7.15% | 6.68 | 0.69 |
| 12/21 | 789 | 791 | 765 | 771 | -2.65% | 1,252,500 | 1659億9006万 | -1.53% | 7.08 | 0.73 |
| 12/20 | 805 | 817 | 787 | 792 | -1.37% | 1,923,000 | 1705億1119万 | +1.41% | 7.27 | 0.75 |
| 12/19 | 812 | 814 | 785 | 803 | -1.11% | 2,029,900 | 1728億7940万 | +3.21% | 7.37 | 0.76 |
| 12/18 | 817 | 820 | 805 | 812 | -1.81% | 1,679,400 | 1748億1703万 | +5.05% | 7.46 | 0.77 |
| 12/17 | 828 | 833 | 821 | 827 | 0% | 1,465,100 | 1780億4641万 | +7.54% | 7.59 | 0.78 |
| 12/14 | 840 | 849 | 816 | 827 | 0% | 2,844,000 | 1780億4641万 | +8.39% | 7.59 | 0.78 |
| 12/13 | 830 | 847 | 822 | 827 | +0.24% | 2,426,300 | 1780億4641万 | +9.1% | 7.59 | 0.78 |
| 12/12 | 810 | 840 | 808 | 825 | +2.74% | 2,581,100 | 1776億1582万 | +9.85% | 7.58 | 0.78 |
| 12/11 | 800 | 819 | 798 | 803 | +1.13% | 2,169,200 | 1728億7940万 | +7.79% | 7.37 | 0.76 |
| 12/10 | 794 | 798 | 787 | 794 | +0.13% | 1,213,500 | 1709億4177万 | +7.44% | 7.29 | 0.75 |
| 12/07 | 785 | 794 | 778 | 793 | +0.89% | 969,200 | 1707億2648万 | +8.04% | 7.28 | 0.75 |
| 12/06 | 789 | 794 | 778 | 786 | -0.38% | 977,300 | 1692億1944万 | +7.67% | 7.22 | 0.74 |
| 12/05 | 772 | 797 | 770 | 789 | +1.15% | 972,200 | 1698億6531万 | +8.83% | 7.25 | 0.75 |
| 12/04 | 793 | 798 | 780 | 780 | -1.64% | 1,265,000 | 1679億2769万 | +8.33% | 7.16 | 0.74 |
| 12/03 | 782 | 795 | 775 | 793 | +1.93% | 1,363,100 | 1707億2648万 | +10.75% | 7.28 | 0.75 |
| 11/30 | 772 | 796 | 768 | 778 | +1.57% | 2,072,100 | 1674億9710万 | +9.58% | 7.14 | 0.74 |
| 11/29 | 778 | 779 | 765 | 766 | -0.26% | 1,142,500 | 1649億1360万 | +8.5% | 7.03 | 0.73 |
| 11/28 | 769 | 773 | 760 | 768 | -0.13% | 1,064,200 | 1653億4418万 | +9.4% | 7.05 | 0.73 |
| 11/27 | 765 | 769 | 761 | 769 | 0% | 890,400 | 1655億5948万 | +10.01% | 7.06 | 0.73 |
| 11/26 | 767 | 776 | 766 | 769 | +1.32% | 1,207,300 | 1655億5948万 | +10.49% | 7.06 | 0.73 |
| 11/22 | 738 | 760 | 733 | 759 | +2.43% | 997,000 | 1634億656万 | +9.37% | 6.97 | 0.72 |
| 11/21 | 735 | 752 | 734 | 741 | -0.67% | 1,114,500 | 1595億3130万 | +7.08% | 6.8 | 0.7 |
| 11/20 | 730 | 747 | 727 | 746 | +2.19% | 998,500 | 1606億776万 | +7.96% | 6.85 | 0.71 |
| 11/19 | 729 | 733 | 724 | 730 | +0.55% | 578,800 | 1571億6309万 | +6.1% | 6.7 | 0.69 |
| 11/16 | 729 | 740 | 721 | 726 | -1.09% | 1,372,800 | 1563億192万 | +5.83% | 6.67 | 0.69 |
| 11/15 | 711 | 735 | 711 | 734 | +3.67% | 1,591,700 | 1580億2426万 | +7% | 6.74 | 0.69 |
| 11/14 | 683 | 729 | 682 | 708 | +3.81% | 2,917,700 | 1524億2667万 | +3.36% | 6.5 | 0.67 |
| 11/13 | 691 | 696 | 678 | 682 | -2.01% | 1,095,600 | 1468億2908万 | -0.58% | 6.26 | 0.65 |
| 11/12 | 689 | 697 | 685 | 696 | +1.02% | 806,200 | 1498億4317万 | +1.31% | 6.39 | 0.66 |
| 11/09 | 684 | 697 | 681 | 689 | +0.15% | 1,285,100 | 1483億3612万 | +0.15% | 6.33 | 0.65 |
| 11/08 | 673 | 688 | 671 | 688 | +3.61% | 1,357,500 | 1481億2083万 | -0.15% | 6.32 | 0.65 |
| 11/07 | 674 | 683 | 662 | 664 | -1.34% | 1,021,800 | 1429億5382万 | -3.77% | 6.1 | 0.63 |
| 11/06 | 664 | 679 | 662 | 673 | +1.97% | 1,029,300 | 1448億9145万 | -2.75% | 6.18 | 0.64 |
| 11/05 | 666 | 670 | 660 | 660 | -1.64% | 1,324,800 | 1420億9266万 | -4.76% | 6.06 | 0.62 |
| 11/02 | 688 | 690 | 663 | 671 | -2.89% | 1,859,800 | 1444億6087万 | -3.59% | 6.16 | 0.64 |
| 11/01 | 700 | 715 | 691 | 691 | +4.7% | 3,189,000 | 1487億6671万 | -0.86% | 6.35 | 0.65 |
| 10/31 | 662 | 665 | 655 | 660 | -0.75% | 947,000 | 1420億9266万 | -5.58% | 6.06 | 0.62 |
| 10/30 | 663 | 671 | 658 | 665 | +0.3% | 1,981,300 | 1431億6912万 | -5.27% | 6.11 | 0.63 |
