PBR
2018/11/20～2019/04/19
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 |
| 04/19 | 2,842 | 2,848 | 2,791 | 2,814 | -0.99% | 184,900 | 1373億2320万 | +6.63% | 20.01 | 2.23 |
| 04/18 | 2,833 | 2,853 | 2,819 | 2,842 | +0.32% | 165,800 | 1386億8960万 | +8.23% | 20.21 | 2.25 |
| 04/17 | 2,815 | 2,880 | 2,813 | 2,833 | +0.46% | 223,500 | 1382億5040万 | +8.46% | 20.15 | 2.25 |
| 04/16 | 2,812 | 2,844 | 2,803 | 2,820 | -0.25% | 285,900 | 1376億1600万 | +8.5% | 20.05 | 2.24 |
| 04/15 | 2,840 | 2,862 | 2,818 | 2,827 | +0.75% | 188,000 | 1379億5760万 | +9.36% | 20.1 | 2.24 |
| 04/12 | 2,831 | 2,849 | 2,801 | 2,806 | -1.65% | 291,200 | 1369億3280万 | +9.14% | 19.95 | 2.23 |
| 04/11 | 2,811 | 2,858 | 2,783 | 2,853 | +1.03% | 272,000 | 1392億2640万 | +11.53% | 20.29 | 2.26 |
| 04/10 | 2,866 | 2,881 | 2,824 | 2,824 | -2.15% | 435,700 | 1378億1120万 | +11.05% | 20.08 | 2.24 |
| 04/09 | 2,862 | 2,910 | 2,853 | 2,886 | +0.31% | 435,800 | 1408億3680万 | +14.34% | 20.52 | 2.29 |
| 04/08 | 2,940 | 2,959 | 2,855 | 2,877 | -2.31% | 859,800 | 1403億9760万 | +15.5% | 20.46 | 2.28 |
| 04/05 | 2,853 | 2,997 | 2,830 | 2,945 | +15.35% | 2,473,000 | 1437億1600万 | +19.86% | 20.94 | 2.34 |
| 04/04 | 2,520 | 2,564 | 2,459 | 2,553 | +1.03% | 571,300 | 1245億8640万 | +5.63% | 18.15 | 2.03 |
| 04/03 | 2,500 | 2,562 | 2,469 | 2,527 | +4.64% | 744,300 | 1233億1760万 | +5.6% | 17.97 | 2 |
| 04/02 | 2,481 | 2,481 | 2,404 | 2,415 | -2.42% | 421,100 | 1178億5200万 | +1.98% | 17.17 | 1.92 |
| 04/01 | 2,505 | 2,516 | 2,473 | 2,475 | +0.81% | 281,700 | 1207億8000万 | +5.45% | 17.6 | 1.96 |
| 03/29 | 2,491 | 2,498 | 2,439 | 2,455 | -1.8% | 386,000 | 1198億400万 | +5.64% | 17.46 | 1.95 |
| 03/28 | 2,493 | 2,524 | 2,477 | 2,500 | -0.04% | 336,300 | 1220億 | +8.6% | 17.78 | 1.98 |
| 03/27 | 2,504 | 2,582 | 2,480 | 2,501 | +0.93% | 472,000 | 1220億4880万 | +9.69% | 17.78 | 1.98 |
| 03/26 | 2,464 | 2,517 | 2,450 | 2,478 | +1.56% | 370,200 | 1209億2640万 | +9.74% | 17.62 | 1.97 |
| 03/25 | 2,460 | 2,479 | 2,429 | 2,440 | -1.45% | 383,300 | 1190億7200万 | +9.22% | 17.35 | 1.94 |
| 03/22 | 2,511 | 2,526 | 2,448 | 2,476 | +1.35% | 593,700 | 1208億2880万 | +11.99% | 17.61 | 1.96 |
| 03/20 | 2,434 | 2,476 | 2,434 | 2,443 | 0% | 251,100 | 1192億1840万 | +11.71% | 17.37 | 1.94 |
| 03/19 | 2,453 | 2,470 | 2,422 | 2,443 | -0.61% | 343,000 | 1192億1840万 | +12.84% | 17.37 | 1.94 |
| 03/18 | 2,487 | 2,510 | 2,453 | 2,458 | -1.13% | 328,700 | 1199億5040万 | +14.7% | 17.48 | 1.95 |
| 03/15 | 2,501 | 2,516 | 2,480 | 2,486 | -0.4% | 378,400 | 1213億1680万 | +17.32% | 17.68 | 1.97 |
| 03/14 | 2,484 | 2,504 | 2,446 | 2,496 | +0.28% | 366,100 | 1218億480万 | +19.03% | 17.75 | 1.98 |
| 03/13 | 2,475 | 2,528 | 2,473 | 2,489 | -0.4% | 545,200 | 1214億6320万 | +19.95% | 17.7 | 1.97 |
| 03/12 | 2,475 | 2,505 | 2,457 | 2,499 | +0.68% | 435,100 | 1219億5120万 | +21.78% | 17.77 | 1.98 |
| 03/11 | 2,475 | 2,494 | 2,439 | 2,482 | +0.32% | 410,300 | 1211億2160万 | +22.03% | 17.65 | 1.97 |
| 03/08 | 2,446 | 2,492 | 2,431 | 2,474 | -0.52% | 609,500 | 1207億3120万 | +22.78% | 17.59 | 1.96 |
| 03/07 | 2,454 | 2,508 | 2,442 | 2,487 | +0.97% | 718,900 | 1213億6560万 | +24.6% | 17.69 | 1.97 |
| 03/06 | 2,323 | 2,472 | 2,319 | 2,463 | +4.41% | 1,575,800 | 1201億9440万 | +24.65% | 17.51 | 1.95 |
| 03/05 | 2,252 | 2,359 | 2,241 | 2,359 | +14.96% | 2,281,600 | 1151億1920万 | +20.42% | 16.77 | 1.87 |
| 03/04 | 2,042 | 2,079 | 2,032 | 2,052 | +0.93% | 457,500 | 1001億3760万 | +5.5% | 14.59 | 1.63 |
| 03/01 | 1,958 | 2,038 | 1,955 | 2,033 | +4.58% | 422,300 | 992億1040万 | +4.69% | 14.46 | 1.61 |
| 02/28 | 1,984 | 2,017 | 1,944 | 1,944 | -0.61% | 511,200 | 948億6720万 | +0.15% | 22.61 | 1.66 |
| 02/27 | 1,911 | 1,962 | 1,904 | 1,956 | +3.49% | 570,400 | 954億5280万 | +0.51% | 22.75 | 1.67 |
| 02/26 | 1,899 | 1,899 | 1,863 | 1,890 | -0.84% | 625,000 | 922億3200万 | -3.23% | 21.98 | 1.61 |
| 02/25 | 1,915 | 1,929 | 1,891 | 1,906 | +0.63% | 737,900 | 930億1280万 | -2.9% | 22.17 | 1.63 |
| 02/22 | 1,872 | 1,902 | 1,862 | 1,894 | -0.42% | 475,100 | 924億2720万 | -4% | 22.03 | 1.62 |
| 02/21 | 1,946 | 1,959 | 1,873 | 1,902 | -3.01% | 579,600 | 928億1760万 | -4.08% | 22.12 | 1.63 |
| 02/20 | 1,946 | 1,971 | 1,925 | 1,961 | +1.66% | 521,200 | 956億9680万 | -1.56% | 22.81 | 1.68 |
| 02/19 | 1,895 | 1,939 | 1,883 | 1,929 | +1.74% | 326,400 | 941億3520万 | -3.5% | 22.44 | 1.65 |
| 02/18 | 1,857 | 1,907 | 1,852 | 1,896 | +2.49% | 415,600 | 925億2480万 | -5.53% | 22.05 | 1.62 |
| 02/15 | 1,860 | 1,865 | 1,832 | 1,850 | -1.91% | 405,200 | 902億8000万 | -8.33% | 21.52 | 1.58 |
| 02/14 | 1,883 | 1,906 | 1,878 | 1,886 | -0.11% | 264,400 | 920億3680万 | -7.19% | 21.94 | 1.61 |
| 02/13 | 1,911 | 1,924 | 1,885 | 1,888 | -0.21% | 377,600 | 921億3440万 | -7.54% | 21.96 | 1.61 |
| 02/12 | 1,875 | 1,902 | 1,856 | 1,892 | +1.12% | 493,500 | 923億2960万 | -7.66% | 22.01 | 1.62 |
| 02/08 | 1,900 | 1,907 | 1,851 | 1,871 | -2.25% | 523,300 | 913億480万 | -8.78% | 21.76 | 1.6 |
| 02/07 | 1,953 | 1,970 | 1,902 | 1,914 | -2% | 368,100 | 934億320万 | -6.63% | 22.26 | 1.64 |
| 02/06 | 1,944 | 1,994 | 1,931 | 1,953 | +1.88% | 502,400 | 953億640万 | -4.69% | 22.72 | 1.67 |
| 02/05 | 1,870 | 1,954 | 1,800 | 1,917 | -6.03% | 1,668,400 | 935億4960万 | -6.21% | 22.3 | 1.64 |
| 02/04 | 2,003 | 2,056 | 2,003 | 2,040 | +1.34% | 386,000 | 995億5200万 | +0.1% | 23.73 | 1.74 |
| 02/01 | 2,018 | 2,027 | 1,996 | 2,013 | +0.9% | 156,800 | 982億3440万 | -0.89% | 23.41 | 1.72 |
| 01/31 | 2,007 | 2,018 | 1,991 | 1,995 | -0.35% | 205,400 | 973億5600万 | -1.58% | 23.21 | 1.7 |
| 01/30 | 2,000 | 2,025 | 1,988 | 2,002 | -0.99% | 253,300 | 976億9760万 | -1.18% | 23.29 | 1.71 |
| 01/29 | 2,023 | 2,044 | 1,996 | 2,022 | +0.25% | 277,000 | 986億7360万 | -0.15% | 23.52 | 1.73 |
| 01/28 | 1,961 | 2,025 | 1,957 | 2,017 | +2.44% | 292,100 | 984億2960万 | -0.49% | 23.46 | 1.72 |
| 01/25 | 1,988 | 1,988 | 1,928 | 1,969 | -1.99% | 549,800 | 960億8720万 | -2.96% | 22.9 | 1.68 |
| 01/24 | 2,070 | 2,070 | 1,978 | 2,009 | -3.78% | 527,400 | 980億3920万 | -1.23% | 23.37 | 1.72 |
| 01/23 | 2,100 | 2,111 | 2,038 | 2,088 | -1.97% | 415,000 | 1018億9440万 | +2.55% | 24.29 | 1.78 |
| 01/22 | 2,132 | 2,132 | 2,094 | 2,130 | +0.09% | 187,900 | 1039億4400万 | +4.62% | 24.78 | 1.82 |
| 01/21 | 2,176 | 2,179 | 2,116 | 2,128 | -1.07% | 208,400 | 1038億4640万 | +4.72% | 24.75 | 1.82 |
| 01/18 | 2,168 | 2,168 | 2,132 | 2,151 | +0.05% | 158,900 | 1049億6880万 | +5.96% | 25.02 | 1.84 |
| 01/17 | 2,125 | 2,157 | 2,120 | 2,150 | +1.27% | 181,000 | 1049億2000万 | +6.12% | 25.01 | 1.84 |
| 01/16 | 2,134 | 2,134 | 2,099 | 2,123 | -0.52% | 176,800 | 1036億240万 | +5.1% | 24.69 | 1.81 |
| 01/15 | 2,127 | 2,152 | 2,107 | 2,134 | -0.33% | 229,700 | 1041億3920万 | +6.38% | 24.82 | 1.82 |
| 01/11 | 2,170 | 2,183 | 2,135 | 2,141 | -0.83% | 266,900 | 1044億8080万 | +7.26% | 24.9 | 1.83 |
| 01/10 | 2,175 | 2,207 | 2,120 | 2,159 | -2.17% | 432,300 | 1053億5920万 | +8.82% | 25.11 | 1.84 |
| 01/09 | 2,150 | 2,214 | 2,140 | 2,207 | +2.84% | 607,300 | 1077億160万 | +11.86% | 25.67 | 1.89 |
| 01/08 | 2,096 | 2,182 | 2,077 | 2,146 | +4.38% | 870,600 | 1047億2480万 | +9.6% | 24.96 | 1.83 |
| 01/07 | 2,006 | 2,069 | 2,001 | 2,056 | +6.64% | 538,900 | 1003億3280万 | +5.76% | 23.91 | 1.76 |
| 01/04 | 1,953 | 1,995 | 1,905 | 1,928 | +3.94% | 1,176,500 | 940億8640万 | -0.57% | 22.43 | 1.65 |
| 2018 |
| 12/28 | 1,870 | 1,890 | 1,826 | 1,855 | -1.38% | 366,500 | 905億2400万 | -4.48% | 21.58 | 1.58 |
| 12/27 | 1,900 | 1,900 | 1,819 | 1,881 | +2.96% | 340,800 | 917億9280万 | -3.49% | 21.88 | 1.61 |
| 12/26 | 1,815 | 1,860 | 1,800 | 1,827 | +2.47% | 250,200 | 891億5760万 | -6.5% | 21.25 | 1.56 |
| 12/25 | 1,723 | 1,786 | 1,717 | 1,783 | -3.57% | 315,300 | 870億1040万 | -9.12% | 20.74 | 1.52 |
| 12/21 | 1,889 | 1,898 | 1,830 | 1,849 | -3.35% | 377,300 | 902億3120万 | -6.19% | 21.51 | 1.58 |
| 12/20 | 1,959 | 1,972 | 1,874 | 1,913 | -3.87% | 328,100 | 933億5440万 | -3.29% | 22.25 | 1.63 |
| 12/19 | 2,012 | 2,020 | 1,973 | 1,990 | +0.51% | 153,500 | 971億1200万 | +0.4% | 23.15 | 1.7 |
| 12/18 | 2,015 | 2,029 | 1,967 | 1,980 | -3.56% | 347,400 | 966億2400万 | -0.2% | 23.03 | 1.69 |
| 12/17 | 2,060 | 2,087 | 2,037 | 2,053 | -0.68% | 218,400 | 1001億8640万 | +3.37% | 23.88 | 1.75 |
| 12/14 | 2,110 | 2,129 | 2,058 | 2,067 | -2.18% | 296,400 | 1008億6960万 | +4.13% | 24.04 | 1.77 |
| 12/13 | 2,061 | 2,137 | 2,030 | 2,113 | +2.82% | 481,400 | 1031億1440万 | +6.66% | 24.58 | 1.81 |
| 12/12 | 2,092 | 2,094 | 2,026 | 2,055 | -1.15% | 298,900 | 1002億8400万 | +4.1% | 23.9 | 1.76 |
| 12/11 | 2,048 | 2,093 | 2,032 | 2,079 | +2.67% | 279,000 | 1014億5520万 | +5.48% | 24.18 | 1.78 |
| 12/10 | 2,056 | 2,056 | 1,999 | 2,025 | -2.55% | 292,100 | 988億2000万 | +2.84% | 23.55 | 1.73 |
| 12/07 | 2,055 | 2,120 | 2,027 | 2,078 | +1.17% | 743,900 | 1014億640万 | +5.75% | 24.17 | 1.78 |
| 12/06 | 1,989 | 2,064 | 1,967 | 2,054 | +3.01% | 805,600 | 1002億3520万 | +5.01% | 23.89 | 1.75 |
| 12/05 | 1,865 | 1,997 | 1,855 | 1,994 | +11.15% | 1,376,200 | 973億720万 | +2.41% | 23.19 | 1.7 |
| 12/04 | 1,845 | 1,864 | 1,794 | 1,794 | -3.76% | 350,600 | 875億4720万 | -7.57% | 20.87 | 1.53 |
| 12/03 | 1,863 | 1,877 | 1,834 | 1,864 | +0.27% | 497,100 | 909億6320万 | -4.07% | 21.68 | 1.59 |
| 11/30 | 1,873 | 1,874 | 1,823 | 1,859 | -1.12% | 587,100 | 907億1920万 | -4.18% | 21.62 | 1.59 |
| 11/29 | 1,832 | 1,913 | 1,819 | 1,880 | +3.58% | 737,400 | 917億4400万 | -2.89% | 21.87 | 1.61 |
| 11/28 | 1,812 | 1,855 | 1,784 | 1,815 | +0.72% | 773,500 | 885億7200万 | -6.15% | 21.11 | 1.55 |
| 11/27 | 1,894 | 1,924 | 1,797 | 1,802 | -6.78% | 1,400,100 | 879億3760万 | -6.87% | 20.96 | 1.54 |
| 11/26 | 1,985 | 1,997 | 1,904 | 1,933 | -4.16% | 627,800 | 943億3040万 | -0.26% | 22.48 | 1.65 |
| 11/22 | 2,015 | 2,036 | 1,994 | 2,017 | +0.25% | 216,100 | 984億2960万 | +4.35% | 23.46 | 1.72 |
| 11/21 | 2,007 | 2,035 | 2,006 | 2,012 | -0.25% | 572,400 | 981億8560万 | +4.47% | 23.4 | 1.72 |
| 11/20 | 2,013 | 2,056 | 2,004 | 2,017 | +0.2% | 477,900 | 984億2960万 | +5.22% | 23.46 | 1.72 |
