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 |
|---|
| 2023 | 10/1, 株式併合 5→1 |
| 2019 |
| 03/29 | 3,385 | 3,465 | 3,385 | 3,445 | +1.77% | 69,980 | 2048億7763万 | +1.17% | 18.99 | 0.9 |
| 03/28 | 3,410 | 3,415 | 3,340 | 3,385 | -2.31% | 106,720 | 2013億937万 | -0.53% | 18.66 | 0.89 |
| 03/27 | 3,450 | 3,480 | 3,410 | 3,465 | -4.02% | 157,400 | 2060億6705万 | +1.88% | 19.11 | 0.91 |
| 03/26 | 3,490 | 3,615 | 3,480 | 3,610 | +4.34% | 278,460 | 2146億9035万 | +6.33% | 19.9 | 0.95 |
| 03/25 | 3,455 | 3,470 | 3,425 | 3,460 | -0.86% | 119,640 | 2057億6970万 | +2.28% | 19.08 | 0.91 |
| 03/22 | 3,495 | 3,505 | 3,480 | 3,490 | +0.29% | 68,820 | 2075億5383万 | +3.44% | 19.24 | 0.91 |
| 03/20 | 3,500 | 3,500 | 3,460 | 3,480 | 0% | 45,320 | 2069億5912万 | +3.48% | 19.19 | 0.91 |
| 03/19 | 3,485 | 3,495 | 3,435 | 3,480 | -0.29% | 56,600 | 2069億5912万 | +3.79% | 19.19 | 0.91 |
| 03/18 | 3,480 | 3,495 | 3,455 | 3,490 | +1.01% | 54,280 | 2075億5383万 | +4.46% | 19.24 | 0.91 |
| 03/15 | 3,390 | 3,465 | 3,390 | 3,455 | +1.92% | 107,620 | 2054億7234万 | +3.88% | 19.05 | 0.91 |
| 03/14 | 3,400 | 3,405 | 3,380 | 3,390 | +0.59% | 46,120 | 2016億673万 | +2.29% | 18.69 | 0.89 |
| 03/13 | 3,365 | 3,380 | 3,360 | 3,370 | -0.44% | 40,360 | 2004億1730万 | +1.94% | 18.58 | 0.88 |
| 03/12 | 3,365 | 3,385 | 3,355 | 3,385 | +1.35% | 59,660 | 2013億937万 | +2.54% | 18.66 | 0.89 |
| 03/11 | 3,285 | 3,350 | 3,280 | 3,340 | +2.77% | 68,480 | 1986億3317万 | +1.15% | 18.42 | 0.88 |
| 03/08 | 3,265 | 3,280 | 3,230 | 3,250 | -1.22% | 84,220 | 1932億8078万 | -1.69% | 17.92 | 0.85 |
| 03/07 | 3,400 | 3,410 | 3,265 | 3,290 | -4.5% | 146,680 | 1956億5962万 | -0.72% | 18.14 | 0.86 |
| 03/06 | 3,425 | 3,455 | 3,410 | 3,445 | +0.44% | 72,780 | 2048億7763万 | +3.7% | 18.99 | 0.9 |
| 03/05 | 3,425 | 3,435 | 3,395 | 3,430 | +0.59% | 65,920 | 2039億8557万 | +3.19% | 18.91 | 0.9 |
| 03/04 | 3,410 | 3,420 | 3,385 | 3,410 | +1.34% | 48,640 | 2027億9615万 | +2.53% | 18.8 | 0.89 |
| 03/01 | 3,365 | 3,375 | 3,350 | 3,365 | +0.3% | 47,460 | 2001億1995万 | +0.99% | 18.55 | 0.88 |
| 02/28 | 3,370 | 3,390 | 3,345 | 3,355 | +0.15% | 64,540 | 1995億2524万 | +0.51% | 18.5 | 0.88 |
| 02/27 | 3,340 | 3,385 | 3,335 | 3,350 | +0.3% | 72,380 | 1992億2788万 | +0.24% | 18.47 | 0.88 |
| 02/26 | 3,345 | 3,360 | 3,330 | 3,340 | +0.45% | 47,480 | 1986億3317万 | -0.24% | 18.42 | 0.88 |
| 02/25 | 3,325 | 3,355 | 3,315 | 3,325 | 0% | 83,800 | 1977億4111万 | -0.92% | 18.33 | 0.87 |
| 02/22 | 3,355 | 3,370 | 3,315 | 3,325 | -1.63% | 71,160 | 1977億4111万 | -1.07% | 18.33 | 0.87 |
| 02/21 | 3,365 | 3,385 | 3,345 | 3,380 | +1.05% | 58,200 | 2010億1201万 | +0.51% | 18.64 | 0.89 |
| 02/20 | 3,340 | 3,365 | 3,315 | 3,345 | +0.75% | 68,420 | 1989億3053万 | -0.51% | 18.44 | 0.88 |
| 02/19 | 3,325 | 3,330 | 3,300 | 3,320 | +0.45% | 36,180 | 1974億4375万 | -1.25% | 18.31 | 0.87 |
| 02/18 | 3,285 | 3,315 | 3,280 | 3,305 | +2.01% | 46,360 | 1965億5169万 | -1.67% | 18.22 | 0.87 |
| 02/15 | 3,205 | 3,245 | 3,200 | 3,240 | +0.78% | 42,140 | 1926億8607万 | -3.63% | 17.86 | 0.85 |
| 02/14 | 3,235 | 3,250 | 3,210 | 3,215 | -0.31% | 45,320 | 1911億9930万 | -4.49% | 17.73 | 0.84 |
| 02/13 | 3,225 | 3,240 | 3,200 | 3,225 | +1.26% | 55,820 | 1917億9401万 | -4.33% | 17.78 | 0.85 |
| 02/12 | 3,150 | 3,200 | 3,140 | 3,185 | +2.41% | 61,560 | 1894億1517万 | -5.71% | 17.56 | 0.83 |
| 02/08 | 3,110 | 3,115 | 3,090 | 3,110 | -1.27% | 80,560 | 1849億5484万 | -7.96% | 17.15 | 0.82 |
| 02/07 | 3,190 | 3,190 | 3,135 | 3,150 | -1.56% | 84,600 | 1873億3368万 | -7% | 17.37 | 0.83 |
| 02/06 | 3,255 | 3,270 | 3,190 | 3,200 | -1.54% | 123,400 | 1903億723万 | -5.72% | 17.64 | 0.84 |
| 02/05 | 3,265 | 3,265 | 3,205 | 3,250 | -4.41% | 155,660 | 1932億8078万 | -4.13% | 17.92 | 0.85 |
| 02/04 | 3,470 | 3,485 | 3,370 | 3,400 | -1.16% | 100,140 | 2022億144万 | +0.5% | 18.75 | 0.89 |
| 02/01 | 3,455 | 3,465 | 3,440 | 3,440 | -0.43% | 36,760 | 2045億8028万 | +1.84% | 18.97 | 0.9 |
| 01/31 | 3,520 | 3,520 | 3,445 | 3,455 | -0.58% | 53,460 | 2054億7234万 | +2.49% | 19.05 | 0.91 |
| 01/30 | 3,510 | 3,515 | 3,460 | 3,475 | -0.57% | 51,780 | 2066億6176万 | +3.18% | 19.16 | 0.91 |
| 01/29 | 3,510 | 3,520 | 3,455 | 3,495 | -0.14% | 39,120 | 2078億5118万 | +3.83% | 19.27 | 0.92 |
| 01/28 | 3,555 | 3,560 | 3,500 | 3,500 | -1.13% | 34,660 | 2081億4854万 | +3.98% | 19.3 | 0.92 |
| 01/25 | 3,500 | 3,570 | 3,490 | 3,540 | +0.71% | 44,460 | 2105億2738万 | +5.11% | 19.52 | 0.93 |
| 01/24 | 3,475 | 3,530 | 3,470 | 3,515 | +1.44% | 48,260 | 2090億4060万 | +4.27% | 19.38 | 0.92 |
| 01/23 | 3,470 | 3,490 | 3,455 | 3,465 | -1.14% | 39,220 | 2060億6705万 | +2.82% | 19.11 | 0.91 |
| 01/22 | 3,540 | 3,560 | 3,505 | 3,505 | -0.57% | 41,320 | 2084億4589万 | +4.01% | 19.33 | 0.92 |
| 01/21 | 3,495 | 3,535 | 3,475 | 3,525 | +1.73% | 44,200 | 2096億3531万 | +4.57% | 19.44 | 0.92 |
| 01/18 | 3,400 | 3,480 | 3,395 | 3,465 | +2.51% | 83,820 | 2060億6705万 | +2.73% | 19.11 | 0.91 |
| 01/17 | 3,375 | 3,385 | 3,350 | 3,380 | +0.9% | 50,020 | 2010億1201万 | +0.09% | 18.64 | 0.89 |
| 01/16 | 3,340 | 3,370 | 3,320 | 3,350 | +0.3% | 56,420 | 1992億2788万 | -1.12% | 18.47 | 0.88 |
| 01/15 | 3,300 | 3,355 | 3,275 | 3,340 | +1.06% | 70,700 | 1986億3317万 | -1.76% | 18.42 | 0.88 |
| 01/11 | 3,315 | 3,335 | 3,275 | 3,305 | -0.15% | 64,720 | 1965億5169万 | -3.28% | 18.22 | 0.87 |
| 01/10 | 3,330 | 3,340 | 3,280 | 3,310 | -1.49% | 81,240 | 1968億4904万 | -3.67% | 18.25 | 0.87 |
| 01/09 | 3,375 | 3,375 | 3,305 | 3,360 | +0.75% | 86,620 | 1998億2259万 | -2.72% | 18.53 | 0.88 |
| 01/08 | 3,400 | 3,420 | 3,330 | 3,335 | -1.48% | 95,440 | 1983億3582万 | -3.86% | 18.39 | 0.87 |
| 01/07 | 3,320 | 3,405 | 3,320 | 3,385 | +5.12% | 74,540 | 2013億937万 | -2.87% | 18.66 | 0.89 |
| 01/04 | 3,280 | 3,295 | 3,205 | 3,220 | -2.87% | 111,280 | 1914億9665万 | -7.97% | 17.75 | 0.84 |
| 2018 |
| 12/28 | 3,300 | 3,340 | 3,285 | 3,315 | +0.15% | 45,380 | 1971億4640万 | -5.85% | 18.28 | 0.87 |
| 12/27 | 3,210 | 3,315 | 3,210 | 3,310 | +6.43% | 63,900 | 1968億4904万 | -6.39% | 18.25 | 0.87 |
| 12/26 | 3,055 | 3,170 | 3,055 | 3,110 | +1.14% | 75,940 | 1849億5484万 | -12.47% | 17.15 | 0.82 |
| 12/25 | 3,115 | 3,120 | 3,050 | 3,075 | -5.82% | 92,000 | 1828億7336万 | -14.06% | 16.95 | 0.81 |
| 12/21 | 3,265 | 3,285 | 3,210 | 3,265 | -0.31% | 161,420 | 1941億7285万 | -9.36% | 18 | 0.86 |
| 12/20 | 3,295 | 3,330 | 3,260 | 3,275 | -2.96% | 113,940 | 1947億6756万 | -9.48% | 18.06 | 0.86 |
| 12/19 | 3,400 | 3,420 | 3,350 | 3,375 | -1.32% | 118,440 | 2007億1466万 | -7.2% | 18.61 | 0.88 |
| 12/18 | 3,485 | 3,490 | 3,415 | 3,420 | -2.7% | 96,880 | 2033億9086万 | -6.33% | 18.86 | 0.9 |
| 12/17 | 3,550 | 3,565 | 3,515 | 3,515 | -0.71% | 54,540 | 2090億4060万 | -4.07% | 19.38 | 0.92 |
| 12/14 | 3,580 | 3,605 | 3,535 | 3,540 | -2.34% | 83,960 | 2105億2738万 | -3.62% | 19.52 | 0.93 |
| 12/13 | 3,480 | 3,630 | 3,470 | 3,625 | +4.17% | 128,640 | 2155億8241万 | -1.52% | 19.99 | 0.95 |
| 12/12 | 3,490 | 3,495 | 3,455 | 3,480 | +0.43% | 85,100 | 2069億5912万 | -5.51% | 19.19 | 0.91 |
| 12/11 | 3,515 | 3,525 | 3,455 | 3,465 | -1.7% | 108,680 | 2060億6705万 | -6.15% | 19.11 | 0.91 |
| 12/10 | 3,555 | 3,565 | 3,500 | 3,525 | -1.67% | 69,640 | 2096億3531万 | -4.76% | 19.44 | 0.92 |
| 12/07 | 3,560 | 3,590 | 3,530 | 3,585 | +0.56% | 85,460 | 2132億357万 | -3.21% | 19.77 | 0.94 |
| 12/06 | 3,610 | 3,615 | 3,530 | 3,565 | -2.33% | 98,240 | 2120億1415万 | -3.75% | 19.66 | 0.93 |
| 12/05 | 3,620 | 3,650 | 3,600 | 3,650 | -0.27% | 55,740 | 2170億6919万 | -1.43% | 20.13 | 0.96 |
| 12/04 | 3,730 | 3,745 | 3,640 | 3,660 | -2.53% | 93,840 | 2176億6390万 | -1.03% | 20.18 | 0.96 |
| 12/03 | 3,795 | 3,795 | 3,745 | 3,755 | -0.53% | 46,340 | 2233億1364万 | +1.73% | 20.7 | 0.98 |
| 11/30 | 3,760 | 3,775 | 3,725 | 3,775 | +0.53% | 68,440 | 2245億306万 | +2.55% | 20.81 | 0.99 |
| 11/29 | 3,780 | 3,790 | 3,735 | 3,755 | +0.4% | 47,640 | 2233億1364万 | +2.32% | 20.7 | 0.98 |
| 11/28 | 3,710 | 3,755 | 3,695 | 3,740 | +0.27% | 51,600 | 2224億2158万 | +2.07% | 20.62 | 0.98 |
| 11/27 | 3,745 | 3,745 | 3,705 | 3,730 | -0.13% | 39,140 | 2218億2687万 | +1.97% | 20.57 | 0.98 |
| 11/26 | 3,760 | 3,780 | 3,730 | 3,735 | -0.93% | 38,020 | 2221億2422万 | +2.19% | 20.59 | 0.98 |
| 11/22 | 3,725 | 3,775 | 3,700 | 3,770 | +1.62% | 36,440 | 2242億571万 | +3.29% | 20.79 | 0.99 |
| 11/21 | 3,650 | 3,715 | 3,650 | 3,710 | -0.4% | 42,480 | 2206億3745万 | +1.81% | 20.46 | 0.97 |
| 11/20 | 3,725 | 3,750 | 3,690 | 3,725 | -0.27% | 63,800 | 2215億2951万 | +2.25% | 20.54 | 0.98 |
| 11/19 | 3,670 | 3,755 | 3,630 | 3,735 | +1.77% | 122,060 | 2221億2422万 | +2.67% | 20.59 | 0.98 |
| 11/16 | 3,635 | 3,710 | 3,625 | 3,670 | -0.14% | 85,360 | 2182億5861万 | +1.02% | 20.24 | 0.96 |
| 11/15 | 3,680 | 3,695 | 3,620 | 3,675 | -1.61% | 151,640 | 2185億5596万 | +1.13% | 20.26 | 0.96 |
| 11/14 | 3,735 | 3,750 | 3,705 | 3,735 | +0.13% | 39,000 | 2221億2422万 | +2.69% | 20.59 | 0.98 |
| 11/13 | 3,705 | 3,740 | 3,670 | 3,730 | -0.4% | 42,840 | 2218億2687万 | +2.39% | 20.57 | 0.98 |
| 11/12 | 3,730 | 3,760 | 3,715 | 3,745 | +0.27% | 31,440 | 2227億1893万 | +2.69% | 20.65 | 0.98 |
| 11/09 | 3,745 | 3,775 | 3,725 | 3,735 | -0.27% | 58,140 | 2221億2422万 | +2.3% | 20.59 | 0.98 |
| 11/08 | 3,730 | 3,745 | 3,700 | 3,745 | +1.63% | 41,800 | 2227億1893万 | +2.46% | 20.65 | 0.98 |
| 11/07 | 3,710 | 3,750 | 3,675 | 3,685 | -0.14% | 49,440 | 2191億5067万 | +0.66% | 20.32 | 0.97 |
| 11/06 | 3,750 | 3,755 | 3,670 | 3,690 | -0.54% | 66,500 | 2194億4803万 | +0.52% | 20.35 | 0.97 |
| 11/05 | 3,610 | 3,790 | 3,610 | 3,710 | +3.2% | 233,340 | 2206億3745万 | +0.76% | 20.46 | 0.97 |
| 11/02 | 3,610 | 3,610 | 3,545 | 3,595 | +0.7% | 133,800 | 2137億9828万 | -2.6% | 19.82 | 0.94 |
| 11/01 | 3,540 | 3,620 | 3,525 | 3,570 | +0.56% | 93,820 | 2123億1151万 | -3.54% | 19.68 | 0.94 |
| 10/31 | 3,550 | 3,580 | 3,530 | 3,550 | +0.42% | 85,440 | 2111億2209万 | -4.47% | 19.57 | 0.93 |
| 10/30 | 3,475 | 3,545 | 3,470 | 3,535 | +1.43% | 77,980 | 2102億3002万 | -5.2% | 19.49 | 0.93 |
