PBR
2018/12/07～2019/05/15
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 |
| 05/15 | 446 | 459 | 446 | 455 | -0.44% | 64,500 | 156億9663万 | -3.19% | 5.62 | 0.46 |
| 05/14 | 449 | 460 | 440 | 457 | +0.22% | 98,000 | 157億6563万 | -3.18% | 5.65 | 0.46 |
| 05/13 | 456 | 459 | 453 | 456 | 0% | 30,100 | 157億3113万 | -3.39% | 5.64 | 0.46 |
| 05/10 | 441 | 458 | 441 | 456 | +2.93% | 53,100 | 157億3113万 | -3.59% | 5.64 | 0.46 |
| 05/09 | 450 | 450 | 439 | 443 | -2.42% | 69,000 | 152億8265万 | -6.74% | 5.47 | 0.45 |
| 05/08 | 460 | 462 | 452 | 454 | -2.16% | 38,900 | 156億6213万 | -4.82% | 5.61 | 0.46 |
| 05/07 | 470 | 471 | 463 | 464 | -2.11% | 30,400 | 160億711万 | -3.13% | 5.73 | 0.47 |
| 04/26 | 468 | 476 | 468 | 474 | +0.42% | 23,100 | 163億5209万 | -1.25% | 5.86 | 0.48 |
| 04/25 | 464 | 472 | 462 | 472 | +1.72% | 112,000 | 162億8310万 | -1.67% | 5.83 | 0.48 |
| 04/24 | 472 | 472 | 463 | 464 | -1.69% | 25,000 | 160億711万 | -3.53% | 5.73 | 0.47 |
| 04/23 | 469 | 473 | 465 | 472 | +1.07% | 21,000 | 162億8310万 | -2.07% | 5.83 | 0.48 |
| 04/22 | 465 | 469 | 457 | 467 | +0.43% | 45,500 | 161億1061万 | -3.11% | 5.77 | 0.47 |
| 04/19 | 463 | 471 | 463 | 465 | -0.21% | 35,300 | 160億4161万 | -3.73% | 5.75 | 0.47 |
| 04/18 | 479 | 479 | 462 | 466 | -3.32% | 53,600 | 160億7611万 | -3.72% | 5.76 | 0.47 |
| 04/17 | 479 | 482 | 475 | 482 | +1.26% | 20,000 | 166億2808万 | -0.62% | 5.96 | 0.49 |
| 04/16 | 484 | 490 | 469 | 476 | -1.86% | 122,300 | 164億2109万 | -2.06% | 5.88 | 0.48 |
| 04/15 | 484 | 486 | 473 | 485 | +1.04% | 58,100 | 167億3157万 | -0.21% | 5.99 | 0.49 |
| 04/12 | 480 | 485 | 479 | 480 | 0% | 22,500 | 165億5908万 | -1.23% | 5.93 | 0.48 |
| 04/11 | 479 | 480 | 477 | 480 | +0.42% | 37,100 | 165億5908万 | -1.23% | 5.93 | 0.48 |
| 04/10 | 483 | 483 | 475 | 478 | -1.04% | 39,200 | 164億9009万 | -1.85% | 5.91 | 0.48 |
| 04/09 | 486 | 486 | 481 | 483 | -0.41% | 30,900 | 166億6258万 | -1.02% | 5.97 | 0.49 |
| 04/08 | 492 | 494 | 482 | 485 | -0.41% | 24,800 | 167億3157万 | -1.02% | 5.99 | 0.49 |
| 04/05 | 480 | 488 | 480 | 487 | +0.83% | 42,100 | 168億57万 | -0.81% | 6.02 | 0.49 |
| 04/04 | 480 | 486 | 480 | 483 | +1.05% | 11,200 | 166億6258万 | -2.03% | 5.97 | 0.49 |
| 04/03 | 480 | 484 | 474 | 478 | -0.83% | 42,500 | 164億9009万 | -3.24% | 5.91 | 0.48 |
| 04/02 | 482 | 486 | 478 | 482 | +0.42% | 30,200 | 166億2808万 | -2.63% | 5.96 | 0.49 |
| 04/01 | 484 | 490 | 473 | 480 | 0% | 139,400 | 165億5908万 | -3.23% | 5.93 | 0.48 |
| 03/29 | 486 | 489 | 477 | 480 | -0.83% | 18,900 | 165億5908万 | -3.42% | 4.13 | 0.5 |
| 03/28 | 495 | 495 | 481 | 484 | -2.62% | 39,300 | 166億9707万 | -2.81% | 4.17 | 0.5 |
| 03/27 | 492 | 497 | 490 | 497 | -1.58% | 30,800 | 171億4555万 | -0.4% | 4.28 | 0.52 |
| 03/26 | 487 | 507 | 487 | 505 | +3.7% | 72,600 | 174億2153万 | +1% | 4.35 | 0.53 |
| 03/25 | 499 | 499 | 483 | 487 | -1.22% | 54,700 | 168億57万 | -2.79% | 4.19 | 0.51 |
| 03/22 | 490 | 493 | 485 | 493 | +1.44% | 31,900 | 170億756万 | -1.6% | 4.25 | 0.51 |
| 03/20 | 492 | 502 | 481 | 486 | +0.41% | 64,600 | 167億6607万 | -3.19% | 4.19 | 0.51 |
| 03/19 | 483 | 489 | 480 | 484 | -0.82% | 36,000 | 166億9707万 | -3.59% | 4.17 | 0.5 |
| 03/18 | 490 | 490 | 481 | 488 | +0.41% | 33,300 | 168億3507万 | -2.98% | 4.2 | 0.51 |
| 03/15 | 489 | 495 | 485 | 486 | -0.61% | 110,700 | 167億6607万 | -3.57% | 4.19 | 0.51 |
| 03/14 | 497 | 497 | 489 | 489 | -1.61% | 18,700 | 168億6956万 | -3.36% | 4.21 | 0.51 |
| 03/13 | 488 | 501 | 488 | 497 | +1.22% | 39,600 | 171億4555万 | -1.97% | 4.28 | 0.52 |
| 03/12 | 486 | 498 | 486 | 491 | +1.45% | 36,400 | 169億3856万 | -3.35% | 4.23 | 0.51 |
| 03/11 | 481 | 484 | 477 | 484 | +0.83% | 24,400 | 166億9707万 | -5.1% | 4.17 | 0.5 |
| 03/08 | 486 | 489 | 478 | 480 | -2.83% | 44,600 | 165億5908万 | -5.88% | 4.13 | 0.5 |
| 03/07 | 497 | 498 | 490 | 494 | -1.4% | 21,400 | 170億4205万 | -3.33% | 4.26 | 0.51 |
| 03/06 | 508 | 509 | 495 | 501 | -1.18% | 61,100 | 172億8354万 | -1.76% | 4.32 | 0.52 |
| 03/05 | 514 | 514 | 503 | 507 | -2.12% | 33,200 | 174億9053万 | -0.59% | 4.37 | 0.53 |
| 03/04 | 523 | 529 | 514 | 518 | -0.77% | 34,700 | 178億7001万 | +1.57% | 4.46 | 0.54 |
| 03/01 | 518 | 522 | 513 | 522 | +0.77% | 31,400 | 180億800万 | +2.55% | 4.5 | 0.54 |
| 02/28 | 512 | 522 | 511 | 518 | +1.77% | 32,100 | 178億7001万 | +1.97% | 4.46 | 0.54 |
| 02/27 | 509 | 511 | 500 | 509 | +0.39% | 120,600 | 175億5953万 | +0.2% | 4.38 | 0.53 |
| 02/26 | 514 | 516 | 504 | 507 | -0.98% | 67,100 | 174億9053万 | 0% | 4.37 | 0.53 |
| 02/25 | 510 | 513 | 503 | 512 | +1.99% | 28,600 | 176億6302万 | +0.99% | 4.41 | 0.53 |
| 02/22 | 511 | 511 | 498 | 502 | -1.76% | 34,600 | 173億1804万 | -0.79% | 4.32 | 0.52 |
| 02/21 | 517 | 517 | 508 | 511 | -0.58% | 19,800 | 176億2852万 | +1.19% | 4.4 | 0.53 |
| 02/20 | 519 | 519 | 513 | 514 | +0.39% | 25,000 | 177億3202万 | +1.98% | 4.43 | 0.53 |
| 02/19 | 521 | 521 | 508 | 512 | -1.92% | 26,300 | 176億6302万 | +1.99% | 4.41 | 0.53 |
| 02/18 | 517 | 526 | 512 | 522 | +2.96% | 29,100 | 180億800万 | +4.19% | 4.5 | 0.54 |
| 02/15 | 501 | 512 | 495 | 507 | +0.2% | 25,100 | 174億9053万 | +1.6% | 4.37 | 0.53 |
| 02/14 | 501 | 515 | 501 | 506 | +1.4% | 35,500 | 174億5603万 | +1.61% | 4.36 | 0.53 |
| 02/13 | 497 | 501 | 490 | 499 | +1.01% | 34,500 | 172億1455万 | +0.2% | 4.3 | 0.52 |
| 02/12 | 490 | 498 | 475 | 494 | -5% | 79,400 | 170億4205万 | -0.8% | 4.26 | 0.51 |
| 02/08 | 515 | 525 | 507 | 520 | -0.38% | 49,800 | 179億3901万 | +4.42% | 4.48 | 0.54 |
| 02/07 | 529 | 530 | 516 | 522 | -0.95% | 27,400 | 180億800万 | +5.03% | 4.5 | 0.54 |
| 02/06 | 531 | 538 | 524 | 527 | -0.19% | 40,700 | 181億8049万 | +6.46% | 4.54 | 0.55 |
| 02/05 | 530 | 532 | 520 | 528 | -0.75% | 66,000 | 182億1499万 | +7.32% | 4.55 | 0.55 |
| 02/04 | 496 | 533 | 496 | 532 | +8.13% | 98,800 | 183億5298万 | +8.79% | 4.58 | 0.55 |
| 02/01 | 488 | 493 | 486 | 492 | +0.2% | 42,000 | 169億7306万 | +1.23% | 4.24 | 0.51 |
| 01/31 | 493 | 495 | 482 | 491 | +0.61% | 65,100 | 169億3856万 | +1.03% | 4.23 | 0.51 |
| 01/30 | 492 | 500 | 488 | 488 | -1.81% | 45,400 | 168億3507万 | 0% | 4.2 | 0.51 |
| 01/29 | 499 | 500 | 490 | 497 | -0.4% | 36,000 | 171億4555万 | +1.64% | 4.28 | 0.52 |
| 01/28 | 508 | 508 | 496 | 499 | -0.8% | 35,700 | 172億1455万 | +1.63% | 4.3 | 0.52 |
| 01/25 | 507 | 517 | 502 | 503 | +0.8% | 41,000 | 173億5254万 | +2.03% | 4.33 | 0.52 |
| 01/24 | 496 | 503 | 490 | 499 | +0.6% | 48,800 | 172億1455万 | +0.6% | 4.3 | 0.52 |
| 01/23 | 493 | 497 | 484 | 496 | +0.61% | 37,800 | 171億1105万 | -0.4% | 4.27 | 0.52 |
| 01/22 | 504 | 505 | 490 | 493 | -1.79% | 97,600 | 170億756万 | -1.4% | 4.25 | 0.51 |
| 01/21 | 514 | 514 | 496 | 502 | +1.21% | 58,500 | 173億1804万 | 0% | 4.32 | 0.52 |
| 01/18 | 489 | 500 | 485 | 496 | +3.12% | 54,700 | 171億1105万 | -1.98% | 4.27 | 0.52 |
| 01/17 | 475 | 488 | 469 | 481 | +1.69% | 51,100 | 165億9358万 | -5.5% | 4.14 | 0.5 |
| 01/16 | 482 | 485 | 472 | 473 | -1.87% | 24,400 | 163億1759万 | -7.98% | 4.07 | 0.49 |
| 01/15 | 469 | 483 | 466 | 482 | +2.34% | 26,800 | 166億2808万 | -7.13% | 4.15 | 0.5 |
| 01/11 | 482 | 483 | 470 | 471 | -1.67% | 18,500 | 162億4860万 | -10.29% | 4.06 | 0.49 |
| 01/10 | 485 | 487 | 473 | 479 | -1.44% | 31,600 | 165億2458万 | -9.79% | 4.13 | 0.5 |
| 01/09 | 500 | 500 | 486 | 486 | -2.41% | 37,100 | 167億6607万 | -9.5% | 4.19 | 0.51 |
| 01/08 | 497 | 502 | 491 | 498 | +0.61% | 29,600 | 171億8005万 | -8.12% | 4.29 | 0.52 |
| 01/07 | 507 | 510 | 493 | 495 | +0.41% | 39,200 | 170億7655万 | -9.51% | 4.26 | 0.51 |
| 01/04 | 469 | 496 | 465 | 493 | -1.2% | 55,400 | 170億756万 | -10.69% | 4.25 | 0.51 |
| 2018 |
| 12/28 | 479 | 503 | 470 | 499 | +2.67% | 77,400 | 172億1455万 | -10.41% | 4.3 | 0.52 |
| 12/27 | 465 | 486 | 459 | 486 | +8.97% | 113,500 | 167億6607万 | -13.52% | 4.19 | 0.51 |
| 12/26 | 452 | 469 | 428 | 446 | 0% | 405,900 | 153億8615万 | -21.34% | 3.84 | 0.46 |
| 12/25 | 450 | 450 | 425 | 446 | -3.04% | 162,900 | 153億8615万 | -22.43% | 3.84 | 0.46 |
| 12/21 | 490 | 501 | 450 | 460 | -7.82% | 119,400 | 158億6912万 | -21.1% | 3.96 | 0.48 |
| 12/20 | 524 | 527 | 497 | 499 | -5.49% | 70,000 | 172億1455万 | -15.57% | 4.3 | 0.52 |
| 12/19 | 525 | 535 | 519 | 528 | +1.73% | 32,700 | 182億1499万 | -11.56% | 4.55 | 0.55 |
| 12/18 | 531 | 536 | 518 | 519 | -4.95% | 57,400 | 179億451万 | -13.79% | 4.47 | 0.54 |
| 12/17 | 552 | 556 | 544 | 546 | -2.67% | 19,000 | 188億3596万 | -10.2% | 4.7 | 0.57 |
| 12/14 | 571 | 571 | 560 | 561 | -1.92% | 34,500 | 193億5343万 | -8.33% | 4.83 | 0.58 |
| 12/13 | 548 | 576 | 546 | 572 | +6.12% | 49,700 | 197億3291万 | -7.14% | 4.93 | 0.59 |
| 12/12 | 527 | 550 | 527 | 539 | -0.74% | 123,300 | 185億9447万 | -12.92% | 4.64 | 0.56 |
| 12/11 | 560 | 561 | 542 | 543 | -3.04% | 93,000 | 187億3246万 | -12.84% | 4.68 | 0.56 |
| 12/10 | 583 | 583 | 559 | 560 | -3.95% | 30,600 | 193億1893万 | -10.83% | 4.82 | 0.58 |
| 12/07 | 585 | 593 | 580 | 583 | +0.34% | 30,800 | 201億1239万 | -7.75% | 5.02 | 0.61 |
