PBR
2018/09/18～2019/02/18
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 02/18 | 1,412 | 1,420 | 1,392 | 1,405 | +1.3% | 791,000 | 3309億3508万 | +4.11% | 7.73 | 1.18 |
| 02/15 | 1,400 | 1,408 | 1,375 | 1,387 | -0.68% | 971,600 | 3266億9383万 | +3.01% | 7.63 | 1.16 |
| 02/14 | 1,390 | 1,402 | 1,386 | 1,396 | +0.11% | 1,300,600 | 3289億3227万 | +3.95% | 7.68 | 1.17 |
| 02/13 | 1,408 | 1,413 | 1,393 | 1,395 | -0.46% | 1,274,200 | 3285億7883万 | +4.07% | 7.67 | 1.17 |
| 02/12 | 1,359 | 1,402 | 1,358 | 1,401 | +3.05% | 1,386,600 | 3301億1039万 | +4.71% | 7.71 | 1.17 |
| 02/08 | 1,346 | 1,375 | 1,340 | 1,360 | +0.48% | 1,457,800 | 3203億3196万 | +1.99% | 7.48 | 1.14 |
| 02/07 | 1,361 | 1,365 | 1,338 | 1,353 | -0.59% | 1,129,200 | 3188億40万 | +1.73% | 7.45 | 1.13 |
| 02/06 | 1,372 | 1,375 | 1,358 | 1,361 | +0.29% | 931,200 | 3206億8540万 | +2.56% | 7.49 | 1.14 |
| 02/05 | 1,373 | 1,375 | 1,353 | 1,357 | -0.84% | 653,200 | 3197億4290万 | +2.73% | 7.47 | 1.14 |
| 02/04 | 1,341 | 1,371 | 1,338 | 1,369 | +3.01% | 867,800 | 3224億5259万 | +4.23% | 7.53 | 1.15 |
| 02/01 | 1,340 | 1,342 | 1,324 | 1,329 | -0.49% | 722,400 | 3130億2759万 | +1.64% | 7.31 | 1.11 |
| 01/31 | 1,328 | 1,343 | 1,328 | 1,335 | +1.79% | 717,200 | 3145億5915万 | +2.38% | 7.35 | 1.12 |
| 01/30 | 1,321 | 1,323 | 1,310 | 1,312 | -1.09% | 736,400 | 3090億2197万 | +0.73% | 7.22 | 1.1 |
| 01/29 | 1,310 | 1,332 | 1,307 | 1,326 | +0.76% | 610,600 | 3124億3853万 | +1.92% | 7.3 | 1.11 |
| 01/28 | 1,324 | 1,329 | 1,310 | 1,316 | -1.28% | 707,200 | 3100億8228万 | +1.15% | 7.24 | 1.1 |
| 01/25 | 1,334 | 1,344 | 1,326 | 1,333 | -0.04% | 517,600 | 3140億8790万 | +2.46% | 7.34 | 1.12 |
| 01/24 | 1,329 | 1,334 | 1,318 | 1,334 | +0.34% | 523,400 | 3142億572万 | +2.58% | 7.34 | 1.12 |
| 01/23 | 1,315 | 1,332 | 1,314 | 1,329 | -0.11% | 865,400 | 3131億4540万 | +2.39% | 7.31 | 1.11 |
| 01/22 | 1,346 | 1,349 | 1,324 | 1,331 | -1.55% | 593,400 | 3134億9884万 | +2.66% | 7.32 | 1.12 |
| 01/21 | 1,363 | 1,363 | 1,339 | 1,352 | +1.01% | 714,200 | 3184億4696万 | +4.44% | 7.44 | 1.13 |
| 01/18 | 1,321 | 1,343 | 1,320 | 1,338 | +1.52% | 714,600 | 3152億6603万 | +3.48% | 7.36 | 1.12 |
| 01/17 | 1,330 | 1,335 | 1,316 | 1,318 | -0.68% | 562,800 | 3105億5353万 | +1.93% | 7.25 | 1.11 |
| 01/16 | 1,349 | 1,358 | 1,317 | 1,327 | -0.6% | 874,800 | 3126億7416万 | +2.47% | 7.3 | 1.11 |
| 01/15 | 1,325 | 1,345 | 1,317 | 1,335 | +0.04% | 843,200 | 3145億5915万 | +2.93% | 7.35 | 1.12 |
| 01/11 | 1,331 | 1,346 | 1,321 | 1,335 | +0.76% | 881,600 | 3144億4134万 | +2.65% | 7.34 | 1.12 |
| 01/10 | 1,315 | 1,333 | 1,309 | 1,325 | +0.19% | 673,000 | 3120億8509万 | +1.57% | 7.29 | 1.11 |
| 01/09 | 1,347 | 1,348 | 1,310 | 1,322 | +0.46% | 814,800 | 3114億9603万 | +1.07% | 7.27 | 1.11 |
| 01/08 | 1,325 | 1,329 | 1,313 | 1,316 | -0.9% | 789,400 | 3100億8228万 | +0.38% | 7.24 | 1.1 |
| 01/07 | 1,319 | 1,335 | 1,308 | 1,328 | +3.83% | 911,000 | 3129億978万 | +0.99% | 7.31 | 1.11 |
| 01/04 | 1,254 | 1,280 | 1,229 | 1,279 | -0.78% | 958,200 | 3013億6416万 | -3.03% | 7.04 | 1.07 |
| 2018 |
| 12/28 | 1,272 | 1,298 | 1,261 | 1,289 | +1.26% | 1,261,400 | 3037億2041万 | -2.57% | 7.09 | 1.08 |
| 12/27 | 1,258 | 1,282 | 1,245 | 1,273 | +5.08% | 966,800 | 2999億5041万 | -4.07% | 7.01 | 1.07 |
| 12/26 | 1,183 | 1,222 | 1,181 | 1,212 | +3.81% | 1,224,000 | 2854億5949万 | -9.05% | 6.67 | 1.02 |
| 12/25 | 1,172 | 1,181 | 1,155 | 1,167 | -4.15% | 1,322,800 | 2749億7418万 | -12.91% | 6.42 | 0.98 |
| 12/21 | 1,242 | 1,243 | 1,192 | 1,218 | -2.95% | 1,187,800 | 2868億7324万 | -9.81% | 6.7 | 1.02 |
| 12/20 | 1,278 | 1,291 | 1,250 | 1,255 | -2.22% | 698,600 | 2955億9135万 | -7.69% | 6.9 | 1.05 |
| 12/19 | 1,267 | 1,288 | 1,267 | 1,283 | -0.54% | 757,200 | 3023億666万 | -6.01% | 7.06 | 1.08 |
| 12/18 | 1,309 | 1,311 | 1,287 | 1,290 | -2.64% | 677,200 | 3039億5604万 | -5.91% | 7.1 | 1.08 |
| 12/17 | 1,317 | 1,333 | 1,302 | 1,325 | +0.53% | 1,054,400 | 3122億291万 | -3.92% | 7.29 | 1.11 |
| 12/14 | 1,316 | 1,332 | 1,313 | 1,318 | +0.3% | 1,412,600 | 3105億5353万 | -4.84% | 7.25 | 1.11 |
| 12/13 | 1,296 | 1,320 | 1,287 | 1,314 | +2.14% | 1,554,200 | 3096億1103万 | -5.47% | 7.23 | 1.1 |
| 12/12 | 1,272 | 1,287 | 1,256 | 1,287 | +2.43% | 1,391,400 | 3031億3135万 | -7.78% | 7.08 | 1.08 |
| 12/11 | 1,279 | 1,285 | 1,253 | 1,256 | -2.94% | 1,061,600 | 2959億4479万 | -10.48% | 6.91 | 1.05 |
| 12/10 | 1,306 | 1,315 | 1,288 | 1,294 | -3.03% | 624,200 | 3048億9854万 | -8.16% | 7.12 | 1.09 |
| 12/07 | 1,344 | 1,353 | 1,325 | 1,335 | -0.15% | 822,400 | 3144億4134万 | -5.76% | 7.34 | 1.12 |
| 12/06 | 1,352 | 1,358 | 1,327 | 1,337 | -1.73% | 822,400 | 3149億1259万 | -6.14% | 7.35 | 1.12 |
| 12/05 | 1,343 | 1,375 | 1,343 | 1,360 | -0.77% | 1,019,000 | 3204億4977万 | -4.96% | 7.48 | 1.14 |
| 12/04 | 1,417 | 1,417 | 1,370 | 1,371 | -3.32% | 946,200 | 3229億2384万 | -4.56% | 7.54 | 1.15 |
| 12/03 | 1,441 | 1,444 | 1,418 | 1,418 | -0.87% | 820,400 | 3339億9820万 | -1.56% | 7.8 | 1.19 |
| 11/30 | 1,409 | 1,435 | 1,405 | 1,430 | +0.46% | 994,400 | 3369億4351万 | -0.9% | 7.87 | 1.2 |
| 11/29 | 1,426 | 1,438 | 1,412 | 1,424 | +0.92% | 718,000 | 3354億1195万 | -1.56% | 7.83 | 1.19 |
| 11/28 | 1,414 | 1,423 | 1,405 | 1,411 | -0.25% | 807,200 | 3323億4883万 | -2.86% | 7.76 | 1.18 |
| 11/27 | 1,427 | 1,438 | 1,408 | 1,414 | -0.49% | 743,600 | 3331億7352万 | -2.95% | 7.78 | 1.19 |
| 11/26 | 1,385 | 1,427 | 1,381 | 1,421 | +2.27% | 1,479,000 | 3348億2289万 | -2.87% | 7.82 | 1.19 |
| 11/22 | 1,386 | 1,396 | 1,371 | 1,390 | +0.25% | 728,200 | 3274億71万 | -5.35% | 7.65 | 1.17 |
| 11/21 | 1,370 | 1,395 | 1,369 | 1,386 | -0.36% | 825,200 | 3265億7602万 | -6.03% | 7.63 | 1.16 |
| 11/20 | 1,393 | 1,414 | 1,384 | 1,391 | -1.07% | 1,444,400 | 3277億5414万 | -6.14% | 7.65 | 1.17 |
| 11/19 | 1,414 | 1,437 | 1,406 | 1,406 | -0.95% | 1,177,000 | 3312億8852万 | -5.51% | 7.74 | 1.18 |
| 11/16 | 1,443 | 1,447 | 1,405 | 1,420 | -1.59% | 1,433,800 | 3344億6945万 | -4.99% | 7.81 | 1.19 |
| 11/15 | 1,402 | 1,444 | 1,402 | 1,443 | +1.76% | 920,200 | 3398億8882万 | -3.83% | 7.94 | 1.21 |
| 11/14 | 1,428 | 1,436 | 1,413 | 1,418 | -1.08% | 932,400 | 3339億9820万 | -5.88% | 7.8 | 1.19 |
| 11/13 | 1,450 | 1,454 | 1,420 | 1,433 | -3.18% | 1,000,200 | 3376億5039万 | -5.47% | 7.89 | 1.2 |
| 11/12 | 1,458 | 1,490 | 1,458 | 1,480 | +1.23% | 848,200 | 3487億2476万 | -2.95% | 8.14 | 1.24 |
| 11/09 | 1,444 | 1,469 | 1,440 | 1,462 | +0.69% | 940,000 | 3444億8351万 | -4.51% | 8.05 | 1.23 |
| 11/08 | 1,465 | 1,470 | 1,447 | 1,452 | +0.07% | 960,200 | 3421億2726万 | -5.59% | 7.99 | 1.22 |
| 11/07 | 1,518 | 1,528 | 1,411 | 1,451 | -0.99% | 2,589,000 | 3418億9163万 | -6.08% | 7.98 | 1.22 |
| 11/06 | 1,443 | 1,481 | 1,443 | 1,466 | +3.1% | 871,600 | 3453億820万 | -5.69% | 8.06 | 1.23 |
| 11/05 | 1,442 | 1,447 | 1,415 | 1,422 | -3% | 1,556,400 | 3349億4070万 | -8.99% | 7.82 | 1.19 |
| 11/02 | 1,518 | 1,525 | 1,454 | 1,466 | -3.74% | 1,509,600 | 3453億820万 | -6.72% | 8.06 | 1.23 |
| 11/01 | 1,520 | 1,535 | 1,508 | 1,523 | +0.16% | 1,049,600 | 3587億3881万 | -3.46% | 8.38 | 1.28 |
| 10/31 | 1,510 | 1,520 | 1,492 | 1,520 | +2.01% | 803,200 | 3581億4975万 | -4.1% | 8.36 | 1.27 |
| 10/30 | 1,481 | 1,513 | 1,476 | 1,490 | +1.26% | 1,472,600 | 3510億8100万 | -6.35% | 8.2 | 1.25 |
| 10/29 | 1,499 | 1,523 | 1,470 | 1,472 | -0.91% | 783,800 | 3467億2194万 | -7.92% | 8.1 | 1.23 |
| 10/26 | 1,538 | 1,538 | 1,474 | 1,485 | -1.82% | 979,600 | 3499億288万 | -7.53% | 8.17 | 1.25 |
| 10/25 | 1,520 | 1,533 | 1,508 | 1,513 | -3.04% | 842,200 | 3563億8256万 | -6.17% | 8.32 | 1.27 |
| 10/24 | 1,533 | 1,565 | 1,525 | 1,560 | +1.46% | 722,200 | 3675億7474万 | -3.47% | 8.58 | 1.31 |
| 10/23 | 1,568 | 1,568 | 1,533 | 1,538 | -1.44% | 759,200 | 3622億7318万 | -4.92% | 8.46 | 1.29 |
| 10/22 | 1,535 | 1,575 | 1,533 | 1,560 | +0.32% | 428,800 | 3675億7474万 | -3.58% | 8.58 | 1.31 |
| 10/19 | 1,535 | 1,558 | 1,530 | 1,555 | -0.32% | 645,800 | 3663億9662万 | -3.89% | 8.56 | 1.3 |
| 10/18 | 1,573 | 1,580 | 1,545 | 1,560 | -0.95% | 881,400 | 3675億7474万 | -3.64% | 8.58 | 1.31 |
| 10/17 | 1,578 | 1,590 | 1,568 | 1,575 | +1.94% | 775,400 | 3711億911万 | -2.66% | 8.67 | 1.32 |
| 10/16 | 1,538 | 1,553 | 1,525 | 1,545 | +0.49% | 936,800 | 3640億4037万 | -4.51% | 8.5 | 1.3 |
| 10/15 | 1,558 | 1,563 | 1,538 | 1,538 | -2.84% | 762,600 | 3622億7318万 | -4.92% | 8.46 | 1.29 |
| 10/12 | 1,575 | 1,590 | 1,568 | 1,583 | -0.94% | 662,000 | 3728億7630万 | -2.13% | 8.71 | 1.33 |
| 10/11 | 1,600 | 1,613 | 1,578 | 1,598 | -3.91% | 790,600 | 3764億1067万 | -1.08% | 8.79 | 1.34 |
| 10/10 | 1,648 | 1,668 | 1,638 | 1,663 | +0.61% | 846,200 | 3917億2629万 | +3% | 9.15 | 1.39 |
| 10/09 | 1,633 | 1,670 | 1,633 | 1,653 | +1.38% | 910,000 | 3893億7004万 | +2.64% | 9.09 | 1.39 |
| 10/05 | 1,638 | 1,640 | 1,620 | 1,630 | -0.76% | 568,000 | 3840億6848万 | +1.49% | 8.97 | 1.37 |
| 10/04 | 1,650 | 1,655 | 1,635 | 1,643 | +0.61% | 692,600 | 3870億1379万 | +2.66% | 9.04 | 1.38 |
| 10/03 | 1,663 | 1,665 | 1,630 | 1,633 | -1.8% | 525,200 | 3846億5754万 | +2.42% | 8.98 | 1.37 |
| 10/02 | 1,693 | 1,693 | 1,650 | 1,663 | +0.3% | 583,800 | 3917億2629万 | +4.69% | 9.15 | 1.39 |
| 10/01 | 1,648 | 1,670 | 1,640 | 1,658 | -0.3% | 988,200 | 3905億4816万 | +4.84% | 9.12 | 1.39 |
| 09/28 | 1,620 | 1,673 | 1,615 | 1,663 | +2.47% | 848,200 | 3917億2629万 | +5.69% | 9.15 | 1.39 |
| 09/27 | 1,693 | 1,693 | 1,620 | 1,623 | -4.7% | 1,250,400 | 3823億129万 | +3.74% | 8.93 | 1.36 |
| 09/26 | 1,685 | 1,705 | 1,678 | 1,703 | +0.89% | 1,096,000 | 4011億5128万 | +9.34% | 9.37 | 1.43 |
| 09/25 | 1,660 | 1,688 | 1,655 | 1,688 | +1.2% | 1,768,400 | 3976億1691万 | +9.08% | 9.29 | 1.42 |
| 09/21 | 1,650 | 1,683 | 1,630 | 1,668 | +0.91% | 1,608,800 | 3929億441万 | +8.42% | 9.18 | 1.4 |
| 09/20 | 1,633 | 1,658 | 1,623 | 1,653 | +1.38% | 860,000 | 3893億7004万 | +8.01% | 9.09 | 1.39 |
| 09/19 | 1,645 | 1,648 | 1,620 | 1,630 | 0% | 934,200 | 3840億6848万 | +6.96% | 8.97 | 1.37 |
| 09/18 | 1,585 | 1,643 | 1,580 | 1,630 | +3.66% | 1,384,000 | 3840億6848万 | +7.31% | 8.97 | 1.37 |
