PBR
2018/12/04～2019/05/10
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 |
| 05/10 | 1,029 | 1,053 | 1,029 | 1,049 | +2.64% | 279,000 | 292億6710万 | +0.87% | 9.19 | 0.89 |
| 05/09 | 1,017 | 1,028 | 1,013 | 1,022 | +1.39% | 351,800 | 285億1380万 | -2.01% | 8.96 | 0.87 |
| 05/08 | 1,010 | 1,014 | 1,005 | 1,008 | -0.98% | 188,500 | 281億2320万 | -3.72% | 8.84 | 0.86 |
| 05/07 | 1,025 | 1,030 | 1,018 | 1,018 | -0.88% | 97,800 | 284億220万 | -3.23% | 8.92 | 0.87 |
| 04/26 | 1,031 | 1,036 | 1,026 | 1,027 | -0.77% | 110,500 | 286億5330万 | -2.65% | 9 | 0.87 |
| 04/25 | 1,032 | 1,040 | 1,029 | 1,035 | +0.39% | 79,200 | 288億7650万 | -2.27% | 9.07 | 0.88 |
| 04/24 | 1,034 | 1,042 | 1,030 | 1,031 | +0.68% | 82,400 | 287億6490万 | -2.83% | 9.04 | 0.88 |
| 04/23 | 1,016 | 1,026 | 1,013 | 1,024 | +0.99% | 72,900 | 285億6960万 | -3.85% | 8.98 | 0.87 |
| 04/22 | 1,005 | 1,019 | 1,005 | 1,014 | +0.5% | 69,500 | 282億9060万 | -5.06% | 8.89 | 0.86 |
| 04/19 | 1,020 | 1,024 | 1,004 | 1,009 | -1.56% | 134,900 | 281億5110万 | -5.79% | 8.84 | 0.86 |
| 04/18 | 1,050 | 1,054 | 1,022 | 1,025 | -1.54% | 110,700 | 285億9750万 | -4.56% | 8.98 | 0.87 |
| 04/17 | 1,035 | 1,045 | 1,029 | 1,041 | +0.87% | 142,800 | 290億4390万 | -3.34% | 9.12 | 0.89 |
| 04/16 | 1,029 | 1,037 | 1,015 | 1,032 | +0.49% | 89,000 | 287億9280万 | -4.44% | 9.05 | 0.88 |
| 04/15 | 1,026 | 1,042 | 1,021 | 1,027 | +1.18% | 95,600 | 286億5330万 | -5.17% | 9 | 0.87 |
| 04/12 | 1,021 | 1,031 | 1,014 | 1,015 | -0.59% | 104,000 | 283億1850万 | -6.37% | 8.9 | 0.86 |
| 04/11 | 1,031 | 1,031 | 1,016 | 1,021 | -1.73% | 106,800 | 284億8590万 | -6.07% | 8.95 | 0.87 |
| 04/10 | 1,064 | 1,064 | 1,038 | 1,039 | -2.81% | 101,700 | 289億8810万 | -4.59% | 9.11 | 0.88 |
| 04/09 | 1,055 | 1,069 | 1,052 | 1,069 | +0.85% | 92,500 | 298億2510万 | -1.93% | 9.37 | 0.91 |
| 04/08 | 1,082 | 1,086 | 1,059 | 1,060 | -2.21% | 131,500 | 295億7400万 | -2.48% | 9.29 | 0.9 |
| 04/05 | 1,063 | 1,087 | 1,059 | 1,084 | +3.04% | 253,700 | 302億4360万 | +0.09% | 9.5 | 0.92 |
| 04/04 | 1,061 | 1,066 | 1,045 | 1,052 | -1.22% | 152,800 | 293億5080万 | -2.5% | 9.22 | 0.9 |
| 04/03 | 1,077 | 1,091 | 1,058 | 1,065 | +4.72% | 390,900 | 297億1350万 | -0.93% | 9.33 | 0.91 |
| 04/02 | 1,119 | 1,120 | 1,011 | 1,017 | -8.54% | 405,300 | 283億7430万 | -5.13% | 8.91 | 0.87 |
| 04/01 | 1,163 | 1,163 | 1,090 | 1,112 | +0.82% | 479,700 | 310億2480万 | +3.93% | 9.75 | 0.95 |
| 03/29 | 1,123 | 1,128 | 1,096 | 1,103 | -1.08% | 193,000 | 307億7370万 | +3.57% | 9.67 | 0.94 |
| 03/28 | 1,124 | 1,126 | 1,109 | 1,115 | -1.76% | 130,300 | 311億850万 | +5.29% | 9.77 | 0.95 |
| 03/27 | 1,129 | 1,137 | 1,112 | 1,135 | +0.53% | 159,000 | 316億6650万 | +7.79% | 9.95 | 0.97 |
| 03/26 | 1,110 | 1,138 | 1,110 | 1,129 | +2.64% | 172,200 | 314億9910万 | +7.93% | 9.9 | 0.96 |
| 03/25 | 1,098 | 1,101 | 1,085 | 1,100 | -0.81% | 64,900 | 306億9000万 | +5.87% | 9.64 | 0.94 |
| 03/22 | 1,108 | 1,113 | 1,104 | 1,109 | +0.36% | 71,500 | 309億4110万 | +7.36% | 9.72 | 0.94 |
| 03/20 | 1,108 | 1,109 | 1,095 | 1,105 | -0.63% | 46,900 | 308億2950万 | +7.59% | 9.69 | 0.94 |
| 03/19 | 1,110 | 1,113 | 1,104 | 1,112 | +0.27% | 89,300 | 310億2480万 | +8.91% | 9.75 | 0.95 |
| 03/18 | 1,092 | 1,111 | 1,086 | 1,109 | +2.02% | 106,300 | 309億4110万 | +9.26% | 9.72 | 0.94 |
| 03/15 | 1,099 | 1,104 | 1,083 | 1,087 | -0.91% | 131,400 | 303億2730万 | +7.84% | 9.53 | 0.92 |
| 03/14 | 1,100 | 1,105 | 1,078 | 1,097 | -0.36% | 77,300 | 306億630万 | +9.37% | 9.62 | 0.93 |
| 03/13 | 1,100 | 1,107 | 1,093 | 1,101 | +0.27% | 80,800 | 307億1790万 | +10.43% | 9.65 | 0.94 |
| 03/12 | 1,110 | 1,116 | 1,093 | 1,098 | -0.63% | 131,500 | 306億3420万 | +10.8% | 9.62 | 0.93 |
| 03/11 | 1,068 | 1,108 | 1,064 | 1,105 | +3.46% | 200,800 | 308億2950万 | +12.18% | 9.69 | 0.94 |
| 03/08 | 1,075 | 1,077 | 1,057 | 1,068 | -2.38% | 93,400 | 297億9720万 | +9.2% | 9.36 | 0.91 |
| 03/07 | 1,051 | 1,100 | 1,045 | 1,094 | +3.11% | 263,700 | 305億2260万 | +12.55% | 9.59 | 0.93 |
| 03/06 | 1,049 | 1,063 | 1,039 | 1,061 | +0.66% | 195,900 | 296億190万 | +9.95% | 9.3 | 0.9 |
| 03/05 | 1,015 | 1,066 | 1,011 | 1,054 | +6.36% | 317,600 | 294億660万 | +9.91% | 9.24 | 0.9 |
| 03/04 | 980 | 993 | 980 | 991 | +1.12% | 62,300 | 276億4890万 | +4.1% | 8.69 | 0.84 |
| 03/01 | 969 | 986 | 964 | 980 | +0.93% | 68,000 | 273億4200万 | +3.27% | 8.59 | 0.83 |
| 02/28 | 963 | 978 | 963 | 971 | +0.41% | 53,100 | 270億9090万 | +2.75% | 8.51 | 0.83 |
| 02/27 | 966 | 972 | 952 | 967 | -0.31% | 139,500 | 269億7930万 | +2.65% | 8.48 | 0.82 |
| 02/26 | 984 | 984 | 967 | 970 | -1.72% | 57,100 | 270億6300万 | +3.3% | 8.5 | 0.83 |
| 02/25 | 975 | 989 | 970 | 987 | +1.54% | 96,000 | 275億3730万 | +5.34% | 8.65 | 0.84 |
| 02/22 | 957 | 977 | 956 | 972 | +1.67% | 78,700 | 271億1880万 | +4.07% | 8.52 | 0.83 |
| 02/21 | 956 | 963 | 949 | 956 | +0.1% | 41,200 | 266億7240万 | +2.47% | 8.38 | 0.81 |
| 02/20 | 964 | 966 | 948 | 955 | -1.44% | 54,200 | 266億4450万 | +2.58% | 8.37 | 0.81 |
| 02/19 | 967 | 969 | 959 | 969 | +0.1% | 56,100 | 270億3510万 | +4.19% | 8.49 | 0.82 |
| 02/18 | 957 | 973 | 953 | 968 | +2.11% | 83,100 | 270億720万 | +4.31% | 8.48 | 0.82 |
| 02/15 | 957 | 957 | 941 | 948 | -1.04% | 44,600 | 264億4920万 | +2.38% | 8.31 | 0.81 |
| 02/14 | 951 | 959 | 951 | 958 | +0.21% | 62,300 | 267億2820万 | +3.57% | 8.4 | 0.82 |
| 02/13 | 941 | 957 | 939 | 956 | +1.06% | 86,000 | 266億7240万 | +4.03% | 8.38 | 0.81 |
| 02/12 | 941 | 950 | 931 | 946 | 0% | 96,100 | 263億9340万 | +3.5% | 8.29 | 0.8 |
| 02/08 | 938 | 960 | 933 | 946 | -0.11% | 113,300 | 263億9340万 | +4.19% | 8.29 | 0.8 |
| 02/07 | 957 | 957 | 942 | 947 | -0.94% | 75,600 | 264億2130万 | +5.11% | 8.3 | 0.81 |
| 02/06 | 950 | 959 | 941 | 956 | +0.84% | 92,400 | 266億7240万 | +6.94% | 8.38 | 0.81 |
| 02/05 | 955 | 968 | 943 | 948 | 0% | 105,400 | 264億4920万 | +7.12% | 8.31 | 0.81 |
| 02/04 | 934 | 953 | 934 | 948 | +2.6% | 91,900 | 264億4920万 | +8.22% | 8.31 | 0.81 |
| 02/01 | 938 | 938 | 917 | 924 | -1.39% | 85,000 | 257億7960万 | +6.45% | 8.1 | 0.79 |
| 01/31 | 915 | 944 | 914 | 937 | +2.63% | 192,100 | 261億4230万 | +8.7% | 8.21 | 0.8 |
| 01/30 | 905 | 916 | 901 | 913 | +1.33% | 197,100 | 254億7270万 | +6.53% | 8 | 0.78 |
| 01/29 | 891 | 902 | 885 | 901 | +0.45% | 58,900 | 251億3790万 | +5.75% | 7.9 | 0.77 |
| 01/28 | 902 | 909 | 895 | 897 | -0.55% | 45,700 | 250億2630万 | +5.65% | 7.86 | 0.76 |
| 01/25 | 880 | 906 | 876 | 902 | +2.5% | 144,000 | 251億6580万 | +6.49% | 7.91 | 0.77 |
| 01/24 | 891 | 891 | 865 | 880 | -1.57% | 252,200 | 245億5200万 | +4.14% | 7.71 | 0.75 |
| 01/23 | 900 | 902 | 890 | 894 | -1.54% | 129,800 | 249億4260万 | +5.92% | 7.84 | 0.76 |
| 01/22 | 920 | 920 | 906 | 908 | -0.66% | 83,000 | 253億3320万 | +7.71% | 7.96 | 0.77 |
| 01/21 | 920 | 925 | 913 | 914 | -0.54% | 88,000 | 255億60万 | +8.68% | 8.01 | 0.78 |
| 01/18 | 929 | 929 | 910 | 919 | -1.39% | 125,300 | 256億4010万 | +9.4% | 8.06 | 0.78 |
| 01/17 | 920 | 939 | 915 | 932 | +2.31% | 198,200 | 260億280万 | +10.95% | 8.17 | 0.79 |
| 01/16 | 930 | 930 | 902 | 911 | -1.41% | 265,900 | 254億1690万 | +8.71% | 7.99 | 0.78 |
| 01/15 | 923 | 930 | 917 | 924 | +0.11% | 192,100 | 257億7960万 | +10.26% | 8.1 | 0.79 |
| 01/11 | 928 | 943 | 915 | 923 | -0.75% | 242,800 | 257億5170万 | +10.27% | 8.09 | 0.79 |
| 01/10 | 917 | 959 | 904 | 930 | +1.86% | 957,800 | 259億4700万 | +11.11% | 8.15 | 0.79 |
| 01/09 | 898 | 928 | 879 | 913 | +13% | 1,456,600 | 254億7270万 | +9.34% | 8 | 0.78 |
| 01/08 | 805 | 817 | 805 | 808 | -1.46% | 157,400 | 225億4320万 | -3.23% | 7.08 | 0.69 |
| 01/07 | 825 | 827 | 814 | 820 | +3.14% | 128,500 | 228億7800万 | -2.26% | 7.19 | 0.7 |
| 01/04 | 771 | 801 | 769 | 795 | +2.45% | 185,800 | 221億8050万 | -5.47% | 6.97 | 0.68 |
| 2018 |
| 12/28 | 775 | 779 | 763 | 776 | -0.26% | 95,900 | 216億5040万 | -8.17% | 6.8 | 0.66 |
| 12/27 | 754 | 782 | 754 | 778 | +5.56% | 143,100 | 217億620万 | -8.47% | 6.82 | 0.66 |
| 12/26 | 727 | 748 | 724 | 737 | +3.22% | 134,500 | 205億6230万 | -13.8% | 6.46 | 0.63 |
| 12/25 | 728 | 728 | 703 | 714 | -5.05% | 134,700 | 199億2060万 | -17.17% | 6.26 | 0.61 |
| 12/21 | 771 | 773 | 748 | 752 | -4.08% | 117,500 | 209億8080万 | -13.46% | 6.59 | 0.64 |
| 12/20 | 797 | 798 | 775 | 784 | -2.12% | 129,000 | 218億7360万 | -10.4% | 6.87 | 0.67 |
| 12/19 | 800 | 803 | 796 | 801 | +0.38% | 106,700 | 223億4790万 | -8.98% | 7.02 | 0.68 |
| 12/18 | 817 | 817 | 790 | 798 | -2.8% | 123,400 | 222億6420万 | -9.73% | 6.99 | 0.68 |
| 12/17 | 833 | 840 | 821 | 821 | -0.97% | 109,300 | 229億590万 | -7.65% | 7.2 | 0.7 |
| 12/14 | 851 | 851 | 828 | 829 | -3.15% | 170,500 | 231億2910万 | -7.17% | 7.27 | 0.71 |
| 12/13 | 862 | 864 | 856 | 856 | -0.35% | 73,800 | 238億8240万 | -4.46% | 7.5 | 0.73 |
| 12/12 | 864 | 866 | 855 | 859 | -0.46% | 100,600 | 239億6610万 | -4.34% | 7.53 | 0.73 |
| 12/11 | 880 | 881 | 858 | 863 | -0.58% | 85,400 | 240億7770万 | -4.11% | 7.56 | 0.73 |
| 12/10 | 889 | 889 | 868 | 868 | -2.91% | 103,400 | 242億1720万 | -3.77% | 7.61 | 0.74 |
| 12/07 | 900 | 909 | 892 | 894 | -1.11% | 77,000 | 249億4260万 | -1% | 7.84 | 0.76 |
| 12/06 | 904 | 913 | 898 | 904 | +0.22% | 93,300 | 252億2160万 | +0.11% | 7.92 | 0.77 |
| 12/05 | 891 | 909 | 889 | 902 | +1.23% | 102,000 | 251億6580万 | -0.11% | 7.91 | 0.77 |
| 12/04 | 910 | 910 | 891 | 891 | -2.2% | 72,000 | 248億5890万 | -1.22% | 7.81 | 0.76 |
