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 | 2,681 | 2,696 | 2,620 | 2,681 | +0.75% | 15,400 | 275億2175万 | +9.21% | 27.15 | 2.68 |
| 03/28 | 2,572 | 2,749 | 2,555 | 2,661 | -1.04% | 55,800 | 273億1644万 | +9.1% | 26.95 | 2.66 |
| 03/27 | 2,402 | 2,715 | 2,307 | 2,689 | +9.04% | 59,200 | 276億387万 | +10.98% | 27.23 | 2.69 |
| 03/26 | 2,458 | 2,477 | 2,441 | 2,466 | +1.52% | 7,100 | 253億1467万 | +2.41% | 24.97 | 2.46 |
| 03/25 | 2,460 | 2,460 | 2,408 | 2,429 | -1.74% | 9,800 | 249億3485万 | +1.21% | 24.6 | 2.43 |
| 03/22 | 2,524 | 2,524 | 2,456 | 2,472 | -2.49% | 17,200 | 253億7626万 | +3.17% | 25.03 | 2.47 |
| 03/20 | 2,539 | 2,542 | 2,523 | 2,535 | -0.04% | 8,900 | 260億2299万 | +6.02% | 25.67 | 2.53 |
| 03/19 | 2,514 | 2,545 | 2,510 | 2,536 | +0.88% | 11,200 | 260億3325万 | +6.6% | 25.68 | 2.53 |
| 03/18 | 2,510 | 2,520 | 2,491 | 2,514 | -0.4% | 6,900 | 258億741万 | +6.3% | 25.46 | 2.51 |
| 03/15 | 2,484 | 2,588 | 2,470 | 2,524 | +1.53% | 23,800 | 259億1007万 | +7.45% | 25.56 | 2.52 |
| 03/14 | 2,492 | 2,525 | 2,476 | 2,486 | -1.15% | 14,100 | 255億1998万 | +6.7% | 25.17 | 2.48 |
| 03/13 | 2,416 | 2,529 | 2,399 | 2,515 | +4.23% | 40,700 | 258億1768万 | +8.87% | 25.47 | 2.51 |
| 03/12 | 2,440 | 2,440 | 2,400 | 2,413 | -0.33% | 5,000 | 247億7060万 | +5.46% | 24.44 | 2.41 |
| 03/11 | 2,330 | 2,441 | 2,320 | 2,421 | +3.73% | 12,600 | 248億5272万 | +6.56% | 24.52 | 2.42 |
| 03/08 | 2,397 | 2,418 | 2,303 | 2,334 | -4.62% | 25,100 | 239億5963万 | +3.69% | 23.64 | 2.33 |
| 03/07 | 2,395 | 2,452 | 2,384 | 2,447 | +2.6% | 24,400 | 251億1962万 | +9.58% | 24.78 | 2.44 |
| 03/06 | 2,332 | 2,390 | 2,306 | 2,385 | +1.66% | 17,100 | 244億8316万 | +7.82% | 24.15 | 2.38 |
| 03/05 | 2,314 | 2,348 | 2,295 | 2,346 | +0.3% | 7,400 | 240億8281万 | +6.93% | 23.76 | 2.34 |
| 03/04 | 2,327 | 2,347 | 2,303 | 2,339 | +0.52% | 4,900 | 240億1095万 | +7.49% | 23.69 | 2.34 |
| 03/01 | 2,352 | 2,352 | 2,316 | 2,327 | -1.02% | 4,500 | 238億8777万 | +7.88% | 23.56 | 2.32 |
| 02/28 | 2,334 | 2,367 | 2,334 | 2,351 | -0.25% | 6,800 | 241億3414万 | +9.86% | 23.81 | 2.35 |
| 02/27 | 2,358 | 2,360 | 2,339 | 2,357 | -0.08% | 2,500 | 241億9573万 | +11.07% | 23.87 | 2.35 |
| 02/26 | 2,381 | 2,391 | 2,336 | 2,359 | -1.26% | 7,400 | 242億1626万 | +11.91% | 23.89 | 2.36 |
| 02/25 | 2,347 | 2,397 | 2,347 | 2,389 | -0.33% | 13,600 | 245億2423万 | +14.2% | 24.19 | 2.39 |
| 02/22 | 2,270 | 2,397 | 2,270 | 2,397 | +4.81% | 44,900 | 246億635万 | +15.35% | 24.27 | 2.39 |
| 02/21 | 2,262 | 2,309 | 2,205 | 2,287 | +0.93% | 20,600 | 234億7715万 | +10.7% | 23.16 | 2.28 |
| 02/20 | 2,297 | 2,307 | 2,265 | 2,266 | -2.07% | 5,700 | 232億6157万 | +10.05% | 22.95 | 2.26 |
| 02/19 | 2,299 | 2,330 | 2,271 | 2,314 | +2.16% | 16,000 | 237億5432万 | +12.93% | 23.43 | 2.31 |
| 02/18 | 2,319 | 2,319 | 2,202 | 2,265 | -2.33% | 30,600 | 232億5131万 | +11.25% | 22.94 | 2.26 |
| 02/15 | 2,292 | 2,334 | 2,239 | 2,319 | -1.07% | 31,900 | 238億564万 | +14.41% | 23.48 | 2.32 |
| 02/14 | 2,232 | 2,369 | 2,200 | 2,344 | +5.06% | 55,400 | 240億6228万 | +15.81% | 23.74 | 2.34 |
| 02/13 | 2,193 | 2,235 | 2,139 | 2,231 | +1.73% | 36,400 | 229億228万 | +10.83% | 22.59 | 2.23 |
| 02/12 | 2,160 | 2,219 | 2,150 | 2,193 | +3.2% | 37,400 | 225億1219万 | +9.43% | 22.21 | 2.19 |
| 02/08 | 2,071 | 2,127 | 2,050 | 2,125 | +4.42% | 60,100 | 218億1414万 | +6.3% | 21.52 | 2.12 |
| 02/07 | 2,019 | 2,072 | 2,001 | 2,035 | +2.67% | 41,300 | 208億9025万 | +1.75% | 20.61 | 2.03 |
| 02/06 | 2,029 | 2,029 | 1,959 | 1,982 | -0.15% | 39,900 | 203億4618万 | -1.15% | 20.07 | 1.98 |
| 02/05 | 2,033 | 2,035 | 1,901 | 1,985 | -0.4% | 35,100 | 203億7697万 | -1.1% | 20.1 | 1.98 |
| 02/04 | 1,907 | 1,998 | 1,900 | 1,993 | +4.73% | 44,100 | 204億5910万 | -0.6% | 20.18 | 1.99 |
| 02/01 | 1,898 | 1,903 | 1,856 | 1,903 | +0.74% | 9,700 | 195億3520万 | -5.09% | 19.27 | 1.9 |
| 01/31 | 1,955 | 1,955 | 1,876 | 1,889 | -1.36% | 15,000 | 193億9149万 | -5.69% | 19.13 | 1.89 |
| 01/30 | 1,967 | 1,967 | 1,821 | 1,915 | -1.79% | 20,900 | 196億5839万 | -4.39% | 19.39 | 1.91 |
| 01/29 | 1,867 | 1,960 | 1,866 | 1,950 | +3.45% | 17,400 | 200億1768万 | -2.4% | 19.75 | 1.95 |
| 01/28 | 1,855 | 1,890 | 1,854 | 1,885 | +1.24% | 18,100 | 193億5042万 | -5.37% | 19.09 | 1.88 |
| 01/25 | 1,900 | 1,900 | 1,852 | 1,862 | -2% | 20,300 | 191億1432万 | -6.2% | 18.86 | 1.86 |
| 01/24 | 1,909 | 1,922 | 1,890 | 1,900 | -0.47% | 15,300 | 195億441万 | -4.04% | 19.24 | 1.9 |
| 01/23 | 1,971 | 1,971 | 1,869 | 1,909 | -4.36% | 32,100 | 195億9680万 | -3.15% | 19.33 | 1.91 |
| 01/22 | 1,976 | 2,020 | 1,915 | 1,996 | +1.11% | 21,500 | 204億8989万 | +1.68% | 20.21 | 1.99 |
| 01/21 | 2,050 | 2,051 | 1,970 | 1,974 | -2.95% | 27,000 | 202億6405万 | +1.13% | 19.99 | 1.97 |
| 01/18 | 2,098 | 2,098 | 2,022 | 2,034 | -2.54% | 15,600 | 208億7998万 | +4.85% | 20.6 | 2.03 |
| 01/17 | 2,114 | 2,131 | 2,052 | 2,087 | -1.09% | 11,700 | 214億2405万 | +8.42% | 21.13 | 2.08 |
| 01/16 | 2,033 | 2,134 | 2,033 | 2,110 | +4.56% | 22,100 | 216億6016万 | +10.53% | 21.37 | 2.11 |
| 01/15 | 1,999 | 2,019 | 1,951 | 2,018 | +0.5% | 9,400 | 207億1573万 | +6.83% | 20.44 | 2.02 |
| 01/11 | 2,076 | 2,076 | 1,996 | 2,008 | -0.89% | 13,900 | 206億1308万 | +7.32% | 20.33 | 2.01 |
| 01/10 | 2,205 | 2,217 | 2,016 | 2,026 | -9.88% | 43,800 | 207億9786万 | +9.16% | 20.52 | 2.02 |
| 01/09 | 2,100 | 2,250 | 2,038 | 2,248 | +8.6% | 67,000 | 230億7679万 | +22.17% | 22.76 | 2.24 |
| 01/08 | 2,006 | 2,099 | 1,986 | 2,070 | +3.71% | 22,300 | 212億4954万 | +13.92% | 20.96 | 2.07 |
| 01/07 | 2,105 | 2,114 | 1,991 | 1,996 | -4.18% | 24,300 | 204億8989万 | +10.7% | 20.21 | 1.99 |
| 01/04 | 2,111 | 2,139 | 2,051 | 2,083 | -2.98% | 22,800 | 213億8299万 | +16.24% | 21.09 | 2.08 |
| 2018 |
| 12/28 | 2,145 | 2,150 | 2,023 | 2,147 | -0.09% | 33,400 | 220億3998万 | +20.89% | 21.74 | 2.14 |
| 12/27 | 2,099 | 2,149 | 2,020 | 2,149 | +5.65% | 52,800 | 220億6051万 | +22.45% | 21.76 | 2.15 |
| 12/26 | 1,918 | 2,035 | 1,918 | 2,034 | +4.85% | 42,600 | 208億7998万 | +17.03% | 20.6 | 2.03 |
| 12/25 | 1,996 | 1,996 | 1,860 | 1,940 | -2.95% | 31,100 | 199億1503万 | +12.4% | 19.65 | 1.94 |
| 12/21 | 1,847 | 1,999 | 1,654 | 1,999 | +8.29% | 48,700 | 205億2069万 | +16.56% | 20.24 | 2 |
| 12/20 | 1,881 | 1,881 | 1,825 | 1,846 | -1.86% | 25,500 | 189億5007万 | +8.52% | 18.69 | 1.84 |
| 12/19 | 1,802 | 1,882 | 1,799 | 1,881 | +4.44% | 27,300 | 193億936万 | +11.1% | 19.05 | 1.88 |
| 12/18 | 1,752 | 1,841 | 1,740 | 1,801 | +0.73% | 31,700 | 184億8812万 | +7.01% | 18.24 | 1.8 |
| 12/17 | 1,725 | 1,789 | 1,725 | 1,788 | +3.65% | 30,000 | 183億5467万 | +6.94% | 18.11 | 1.79 |
| 12/14 | 1,739 | 1,742 | 1,719 | 1,725 | +0.29% | 10,100 | 177億795万 | +3.98% | 17.47 | 1.72 |
| 12/13 | 1,684 | 1,721 | 1,684 | 1,720 | +2.26% | 9,700 | 176億5662万 | +4.43% | 17.42 | 1.72 |
| 12/12 | 1,751 | 1,751 | 1,682 | 1,682 | -2.21% | 15,100 | 172億6653万 | +2.81% | 17.03 | 1.68 |
| 12/11 | 1,701 | 1,732 | 1,701 | 1,720 | +0.82% | 9,400 | 176億5662万 | +5.78% | 17.42 | 1.72 |
| 12/10 | 1,690 | 1,708 | 1,665 | 1,706 | +1.49% | 9,300 | 175億1290万 | +5.63% | 17.28 | 1.7 |
| 12/07 | 1,699 | 1,724 | 1,663 | 1,681 | +0.66% | 10,000 | 172億5627万 | +4.87% | 17.02 | 1.68 |
| 12/06 | 1,699 | 1,700 | 1,667 | 1,670 | -0.3% | 11,000 | 171億4335万 | +4.83% | 16.91 | 1.67 |
| 12/05 | 1,610 | 1,675 | 1,607 | 1,675 | +3.91% | 9,900 | 171億9467万 | +5.81% | 16.96 | 1.67 |
| 12/04 | 1,580 | 1,660 | 1,571 | 1,612 | +2.03% | 19,000 | 165億4795万 | +2.61% | 16.32 | 1.61 |
| 12/03 | 1,619 | 1,636 | 1,562 | 1,580 | -1.99% | 25,500 | 162億1945万 | +1.09% | 16 | 1.58 |
| 11/30 | 1,631 | 1,634 | 1,566 | 1,612 | -1.77% | 23,900 | 165億4795万 | +3.73% | 16.32 | 1.61 |
| 11/29 | 1,743 | 1,745 | 1,641 | 1,641 | -1.74% | 27,400 | 168億4565万 | +6.28% | 16.62 | 1.64 |
| 11/28 | 1,714 | 1,738 | 1,662 | 1,670 | -3.13% | 16,500 | 171億4335万 | +8.72% | 16.91 | 1.67 |
| 11/27 | 1,728 | 1,738 | 1,691 | 1,724 | +0.12% | 7,200 | 176億9768万 | +12.9% | 17.46 | 1.72 |
| 11/26 | 1,728 | 1,728 | 1,719 | 1,722 | +2.74% | 6,900 | 176億7715万 | +13.66% | 17.44 | 1.72 |
| 11/22 | 1,670 | 1,699 | 1,659 | 1,676 | +2.82% | 5,500 | 172億494万 | +11.51% | 16.97 | 1.67 |
| 11/21 | 1,722 | 1,725 | 1,630 | 1,630 | -5.34% | 10,800 | 167億3273万 | +9.1% | 16.51 | 1.63 |
| 11/20 | 1,716 | 1,731 | 1,665 | 1,722 | +0.41% | 11,700 | 176億7715万 | +15.88% | 17.44 | 1.72 |
| 11/19 | 1,684 | 1,734 | 1,684 | 1,715 | +2.39% | 13,900 | 176億529万 | +16.35% | 17.37 | 1.71 |
| 11/16 | 1,645 | 1,680 | 1,645 | 1,675 | +1.82% | 6,800 | 171億9467万 | +14.57% | 16.96 | 1.67 |
| 11/15 | 1,640 | 1,650 | 1,640 | 1,645 | +0.3% | 6,200 | 168億8671万 | +13.21% | 16.66 | 1.64 |
| 11/14 | 1,660 | 1,690 | 1,640 | 1,640 | 0% | 18,800 | 168億3538万 | +13.65% | 16.61 | 1.64 |
| 11/13 | 1,580 | 1,640 | 1,550 | 1,640 | +6.49% | 38,900 | 168億3538万 | +14.21% | 16.61 | 1.64 |
| 11/12 | 1,540 | 1,564 | 1,521 | 1,540 | +6.43% | 32,500 | 158億883万 | +7.84% | 15.59 | 1.54 |
| 11/09 | 1,455 | 1,455 | 1,438 | 1,447 | +0.49% | 2,300 | 148億5414万 | +1.62% | 14.65 | 1.44 |
| 11/08 | 1,450 | 1,460 | 1,433 | 1,440 | -0.07% | 2,400 | 147億8229万 | +1.12% | 14.58 | 1.44 |
| 11/07 | 1,447 | 1,448 | 1,433 | 1,441 | +0.7% | 1,900 | 147億9255万 | +1.19% | 14.59 | 1.44 |
| 11/06 | 1,448 | 1,450 | 1,423 | 1,431 | -0.35% | 1,400 | 146億8990万 | +0.49% | 14.49 | 1.43 |
| 11/05 | 1,444 | 1,444 | 1,420 | 1,436 | +0.98% | 1,800 | 147億4122万 | +0.77% | 14.54 | 1.43 |
| 11/02 | 1,425 | 1,430 | 1,418 | 1,422 | -0.21% | 1,400 | 145億9751万 | -0.21% | 14.4 | 1.42 |
| 11/01 | 1,419 | 1,425 | 1,409 | 1,425 | +1.57% | 1,400 | 146億2830万 | 0% | 14.43 | 1.42 |
| 10/31 | 1,389 | 1,414 | 1,389 | 1,403 | +1.23% | 2,300 | 144億246万 | -1.68% | 14.21 | 1.4 |
| 10/30 | 1,409 | 1,409 | 1,372 | 1,386 | -1.63% | 1,700 | 142億2795万 | -3.01% | 14.04 | 1.38 |
