PBR
2018/11/28～2019/04/26
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 |
| 04/26 | 5,520 | 5,540 | 5,460 | 5,530 | +0.18% | 142,700 | 4933億4446万 | +0.2% | 33.73 | 3.26 |
| 04/25 | 5,480 | 5,560 | 5,480 | 5,520 | +0.73% | 212,600 | 4924億5233万 | +0.02% | 33.67 | 3.25 |
| 04/24 | 5,460 | 5,530 | 5,450 | 5,480 | 0% | 346,000 | 4888億8384万 | -0.71% | 33.42 | 3.23 |
| 04/23 | 5,460 | 5,530 | 5,460 | 5,480 | -0.36% | 478,100 | 4888億8384万 | -0.65% | 33.42 | 3.23 |
| 04/22 | 5,380 | 5,520 | 5,370 | 5,500 | +2.23% | 263,500 | 4906億6809万 | -0.27% | 33.55 | 3.24 |
| 04/19 | 5,380 | 5,400 | 5,350 | 5,380 | +0.56% | 123,100 | 4799億6260万 | -2.38% | 32.81 | 3.17 |
| 04/18 | 5,430 | 5,430 | 5,340 | 5,350 | -1.47% | 185,300 | 4772億8623万 | -2.87% | 32.63 | 3.15 |
| 04/17 | 5,440 | 5,450 | 5,400 | 5,430 | 0% | 167,400 | 4844億2322万 | -1.34% | 33.12 | 3.2 |
| 04/16 | 5,500 | 5,520 | 5,420 | 5,430 | -0.91% | 183,600 | 4844億2322万 | -1.25% | 33.12 | 3.2 |
| 04/15 | 5,480 | 5,510 | 5,450 | 5,480 | +0.55% | 219,500 | 4888億8384万 | -0.18% | 33.42 | 3.23 |
| 04/12 | 5,470 | 5,480 | 5,400 | 5,450 | -0.37% | 157,700 | 4862億747万 | -0.49% | 33.24 | 3.21 |
| 04/11 | 5,440 | 5,480 | 5,430 | 5,470 | 0% | 133,600 | 4879億9171万 | +0.07% | 33.36 | 3.22 |
| 04/10 | 5,510 | 5,520 | 5,460 | 5,470 | -1.08% | 187,100 | 4879億9171万 | +0.31% | 33.36 | 3.22 |
| 04/09 | 5,480 | 5,530 | 5,430 | 5,530 | +0.18% | 165,500 | 4933億4446万 | +1.67% | 33.73 | 3.26 |
| 04/08 | 5,500 | 5,560 | 5,480 | 5,520 | +1.1% | 171,300 | 4924億5233万 | +1.73% | 33.67 | 3.25 |
| 04/05 | 5,530 | 5,550 | 5,460 | 5,460 | -1.44% | 210,800 | 4870億9959万 | +1.02% | 33.3 | 3.22 |
| 04/04 | 5,580 | 5,580 | 5,540 | 5,540 | -1.25% | 193,100 | 4942億3658万 | +2.82% | 33.79 | 3.27 |
| 04/03 | 5,600 | 5,630 | 5,570 | 5,610 | -0.53% | 171,300 | 5004億8145万 | +4.49% | 34.22 | 3.31 |
| 04/02 | 5,800 | 5,810 | 5,640 | 5,640 | -2.42% | 250,500 | 5031億5782万 | +5.42% | 34.4 | 3.32 |
| 04/01 | 5,800 | 5,840 | 5,740 | 5,780 | +0.52% | 289,300 | 5156億4755万 | +8.36% | 35.25 | 3.41 |
| 03/29 | 5,650 | 5,750 | 5,630 | 5,750 | +3.42% | 436,700 | 5129億7118万 | +8.31% | 35.07 | 3.39 |
| 03/28 | 5,550 | 5,580 | 5,520 | 5,560 | -0.71% | 240,300 | 4960億2083万 | +5.16% | 33.91 | 3.28 |
| 03/27 | 5,600 | 5,650 | 5,570 | 5,600 | +0.18% | 263,200 | 4995億8932万 | +6.26% | 34.16 | 3.3 |
| 03/26 | 5,490 | 5,630 | 5,480 | 5,590 | +2.95% | 356,300 | 4986億9720万 | +6.44% | 34.09 | 3.29 |
| 03/25 | 5,460 | 5,490 | 5,420 | 5,430 | -1.81% | 192,600 | 4844億2322万 | +3.78% | 33.12 | 3.2 |
| 03/22 | 5,530 | 5,560 | 5,480 | 5,530 | +0.18% | 210,300 | 4933億4446万 | +6.06% | 33.73 | 3.26 |
| 03/20 | 5,390 | 5,520 | 5,390 | 5,520 | +2.03% | 204,800 | 4924億5233万 | +6.24% | 33.67 | 3.25 |
| 03/19 | 5,430 | 5,430 | 5,370 | 5,410 | -0.55% | 105,600 | 4826億3897万 | +4.5% | 33 | 3.19 |
| 03/18 | 5,450 | 5,460 | 5,390 | 5,440 | +0.55% | 125,400 | 4853億1534万 | +5.37% | 33.18 | 3.21 |
| 03/15 | 5,300 | 5,410 | 5,300 | 5,410 | +2.08% | 214,500 | 4826億3897万 | +5.17% | 33 | 3.19 |
| 03/14 | 5,320 | 5,330 | 5,280 | 5,300 | +0.95% | 107,300 | 4728億2561万 | +3.33% | 32.33 | 3.12 |
| 03/13 | 5,300 | 5,350 | 5,230 | 5,250 | -0.94% | 272,500 | 4683億6499万 | +2.52% | 32.02 | 3.09 |
| 03/12 | 5,250 | 5,300 | 5,240 | 5,300 | +1.53% | 138,000 | 4728億2561万 | +3.64% | 32.33 | 3.12 |
| 03/11 | 5,200 | 5,250 | 5,180 | 5,220 | +1.36% | 129,600 | 4656億8862万 | +2.27% | 31.84 | 3.08 |
| 03/08 | 5,150 | 5,190 | 5,140 | 5,150 | -0.39% | 173,900 | 4594億4375万 | +1.1% | 31.41 | 3.04 |
| 03/07 | 5,170 | 5,230 | 5,130 | 5,170 | +0.39% | 155,700 | 4612億2800万 | +1.75% | 31.53 | 3.05 |
| 03/06 | 5,140 | 5,180 | 5,110 | 5,150 | +0.78% | 155,600 | 4594億4375万 | +1.7% | 31.41 | 3.04 |
| 03/05 | 5,150 | 5,170 | 5,090 | 5,110 | -1.73% | 144,600 | 4558億7526万 | +1.27% | 31.17 | 3.01 |
| 03/04 | 5,200 | 5,270 | 5,140 | 5,200 | +3.79% | 290,400 | 4639億437万 | +3.38% | 31.72 | 3.06 |
| 03/01 | 5,010 | 5,070 | 4,985 | 5,010 | -0.6% | 157,100 | 4469億5402万 | -0.06% | 30.56 | 2.95 |
| 02/28 | 5,050 | 5,070 | 5,010 | 5,040 | -0.4% | 224,300 | 4496億3039万 | +0.68% | 30.74 | 2.97 |
| 02/27 | 5,160 | 5,190 | 4,995 | 5,060 | -1.36% | 298,400 | 4514億1464万 | +1.22% | 30.86 | 2.98 |
| 02/26 | 5,200 | 5,240 | 5,120 | 5,130 | -2.1% | 129,100 | 4576億5950万 | +2.74% | 31.29 | 3.02 |
| 02/25 | 5,200 | 5,280 | 5,200 | 5,240 | +1.55% | 180,000 | 4674億7287万 | +5.12% | 31.96 | 3.09 |
| 02/22 | 5,180 | 5,190 | 5,140 | 5,160 | -0.58% | 77,400 | 4603億3588万 | +3.76% | 31.47 | 3.04 |
| 02/21 | 5,160 | 5,190 | 5,140 | 5,190 | +0.78% | 122,300 | 4630億1225万 | +4.59% | 31.66 | 3.06 |
| 02/20 | 5,120 | 5,170 | 5,120 | 5,150 | 0% | 99,500 | 4594億4375万 | +4.17% | 31.41 | 3.04 |
| 02/19 | 5,110 | 5,190 | 5,080 | 5,150 | +1.18% | 174,400 | 4594億4375万 | +4.5% | 31.41 | 3.04 |
| 02/18 | 5,040 | 5,110 | 5,010 | 5,090 | +2.52% | 198,000 | 4540億9101万 | +3.6% | 31.05 | 3 |
| 02/15 | 5,040 | 5,060 | 4,955 | 4,965 | -2.26% | 181,100 | 4429億3946万 | +1.22% | 30.28 | 2.93 |
| 02/14 | 5,070 | 5,140 | 5,060 | 5,080 | +0.79% | 160,400 | 4531億9889万 | +3.61% | 30.98 | 2.99 |
| 02/13 | 5,070 | 5,080 | 5,020 | 5,040 | -0.59% | 125,900 | 4496億3039万 | +3.05% | 30.74 | 2.97 |
| 02/12 | 4,995 | 5,070 | 4,995 | 5,070 | +2.11% | 166,200 | 4523億676万 | +3.81% | 30.92 | 2.99 |
| 02/08 | 4,990 | 5,020 | 4,950 | 4,965 | -1.49% | 138,700 | 4429億3946万 | +1.87% | 30.28 | 2.93 |
| 02/07 | 5,130 | 5,130 | 5,030 | 5,040 | -0.98% | 97,300 | 4496億3039万 | +3.43% | 30.74 | 2.97 |
| 02/06 | 5,090 | 5,140 | 5,060 | 5,090 | +0.39% | 126,900 | 4540億9101万 | +4.43% | 31.05 | 3 |
| 02/05 | 5,050 | 5,120 | 5,030 | 5,070 | +0.2% | 167,300 | 4523億676万 | +4.34% | 30.92 | 2.99 |
| 02/04 | 4,985 | 5,080 | 4,980 | 5,060 | +2.02% | 201,900 | 4514億1464万 | +4.44% | 30.86 | 2.98 |
| 02/01 | 4,840 | 4,970 | 4,840 | 4,960 | +2.59% | 239,200 | 4424億9340万 | +2.39% | 30.25 | 2.92 |
| 01/31 | 4,780 | 4,855 | 4,770 | 4,835 | +1.79% | 198,700 | 4313億4185万 | +0.06% | 29.49 | 2.85 |
| 01/30 | 4,705 | 4,790 | 4,665 | 4,750 | +1.17% | 591,600 | 4237億5880万 | -1.7% | 28.97 | 2.8 |
| 01/29 | 4,660 | 4,700 | 4,625 | 4,695 | -0.11% | 329,400 | 4188億5212万 | -2.96% | 28.64 | 2.77 |
| 01/28 | 4,730 | 4,740 | 4,680 | 4,700 | -1.67% | 248,900 | 4192億9818万 | -3.15% | 28.67 | 2.77 |
| 01/25 | 4,760 | 4,790 | 4,735 | 4,780 | -1.04% | 256,200 | 4264億3517万 | -1.79% | 29.15 | 2.82 |
| 01/24 | 4,855 | 4,875 | 4,800 | 4,830 | -1.13% | 211,800 | 4308億9579万 | -1% | 29.46 | 2.85 |
| 01/23 | 4,885 | 4,905 | 4,860 | 4,885 | -0.41% | 174,700 | 4358億247万 | -0.1% | 29.79 | 2.88 |
| 01/22 | 4,945 | 4,970 | 4,885 | 4,905 | -0.51% | 115,800 | 4375億8672万 | +0.2% | 29.92 | 2.89 |
| 01/21 | 4,965 | 4,975 | 4,885 | 4,930 | -0.1% | 161,300 | 4398億1703万 | +0.63% | 30.07 | 2.91 |
| 01/18 | 4,860 | 4,945 | 4,850 | 4,935 | +1.23% | 180,600 | 4402億6309万 | +0.55% | 30.1 | 2.91 |
| 01/17 | 4,815 | 4,885 | 4,800 | 4,875 | +2.42% | 218,200 | 4349億1035万 | -0.75% | 29.73 | 2.87 |
| 01/16 | 4,740 | 4,760 | 4,680 | 4,760 | +0.42% | 153,700 | 4246億5092万 | -3.19% | 29.03 | 2.81 |
| 01/15 | 4,705 | 4,755 | 4,670 | 4,740 | -0.84% | 219,000 | 4228億6668万 | -3.68% | 28.91 | 2.79 |
| 01/11 | 4,935 | 4,945 | 4,780 | 4,780 | -2.35% | 203,800 | 4264億3517万 | -3.22% | 29.15 | 2.82 |
| 01/10 | 4,845 | 4,935 | 4,815 | 4,895 | -0.41% | 213,800 | 4366億9460万 | -1.23% | 29.86 | 2.89 |
| 01/09 | 4,815 | 4,930 | 4,805 | 4,915 | +3.15% | 246,200 | 4384億7884万 | -0.97% | 29.98 | 2.9 |
| 01/08 | 4,835 | 4,880 | 4,750 | 4,765 | -1.95% | 214,900 | 4250億9699万 | -4.22% | 29.06 | 2.81 |
| 01/07 | 4,945 | 4,975 | 4,835 | 4,860 | +0.41% | 202,500 | 4335億7216万 | -2.68% | 29.64 | 2.86 |
| 01/04 | 4,855 | 4,905 | 4,790 | 4,840 | -1.73% | 268,500 | 4317億8791万 | -3.34% | 29.52 | 2.85 |
| 2018 |
| 12/28 | 5,030 | 5,050 | 4,885 | 4,925 | -2.67% | 226,700 | 4393億7097万 | -1.99% | 30.04 | 2.9 |
| 12/27 | 4,870 | 5,070 | 4,870 | 5,060 | +6.98% | 304,400 | 4514億1464万 | +0.48% | 30.86 | 2.98 |
| 12/26 | 4,720 | 4,865 | 4,660 | 4,730 | +0.21% | 246,100 | 4219億7455万 | -6.28% | 28.85 | 2.79 |
| 12/25 | 4,880 | 4,935 | 4,605 | 4,720 | -5.98% | 330,900 | 4210億8243万 | -6.88% | 28.79 | 2.78 |
| 12/21 | 5,100 | 5,150 | 4,915 | 5,020 | +7.49% | 696,200 | 4478億4614万 | -1.36% | 30.62 | 2.96 |
| 12/20 | 4,805 | 4,830 | 4,600 | 4,670 | -3.51% | 336,600 | 4166億2181万 | -8.36% | 28.48 | 2.75 |
| 12/19 | 4,920 | 4,940 | 4,805 | 4,840 | -1.33% | 161,200 | 4317億8791万 | -5.41% | 29.52 | 2.85 |
| 12/18 | 5,000 | 5,030 | 4,885 | 4,905 | -2.87% | 286,500 | 4375億8672万 | -4.37% | 29.92 | 2.89 |
| 12/17 | 5,050 | 5,070 | 5,010 | 5,050 | -0.2% | 131,100 | 4505億2251万 | -1.79% | 30.8 | 2.98 |
| 12/14 | 5,100 | 5,160 | 5,050 | 5,060 | -0.39% | 212,500 | 4514億1464万 | -1.69% | 30.86 | 2.98 |
| 12/13 | 5,080 | 5,130 | 5,020 | 5,080 | -0.39% | 179,200 | 4531億9889万 | -1.34% | 30.98 | 2.99 |
| 12/12 | 5,080 | 5,120 | 5,070 | 5,100 | +1.8% | 134,400 | 4549億8313万 | -0.86% | 31.11 | 3.01 |
| 12/11 | 5,030 | 5,060 | 5,000 | 5,010 | 0% | 122,400 | 4469億5402万 | -2.45% | 30.56 | 2.95 |
| 12/10 | 5,060 | 5,110 | 5,000 | 5,010 | -2.91% | 207,900 | 4469億5402万 | -2.3% | 30.56 | 2.95 |
| 12/07 | 5,080 | 5,180 | 5,030 | 5,160 | +2.79% | 197,000 | 4603億3588万 | +0.74% | 31.47 | 3.04 |
| 12/06 | 4,980 | 5,040 | 4,965 | 5,020 | +0.2% | 175,200 | 4478億4614万 | -1.72% | 30.62 | 2.96 |
| 12/05 | 4,870 | 5,080 | 4,845 | 5,010 | +2.87% | 368,600 | 4469億5402万 | -1.75% | 30.56 | 2.95 |
| 12/04 | 4,980 | 5,020 | 4,845 | 4,870 | -5.98% | 582,100 | 4344億6429万 | -4.27% | 29.7 | 2.87 |
| 12/03 | 5,270 | 5,280 | 5,130 | 5,180 | -0.58% | 293,500 | 4621億2012万 | +1.89% | 31.59 | 3.05 |
| 11/30 | 5,070 | 5,230 | 5,070 | 5,210 | +2.76% | 496,100 | 4647億9649万 | +2.78% | 31.78 | 3.07 |
| 11/29 | 5,210 | 5,220 | 5,060 | 5,070 | -2.69% | 237,700 | 4523億676万 | +0.32% | 30.92 | 2.99 |
| 11/28 | 5,220 | 5,230 | 5,170 | 5,210 | -0.38% | 145,600 | 4647億9649万 | +3.17% | 31.78 | 3.07 |
