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 | 4,535 | 4,545 | 4,435 | 4,475 | -0.67% | 41,100 | 863億3848万 | -7.88% | 18.9 | 0.71 |
| 03/28 | 4,550 | 4,550 | 4,435 | 4,505 | -2.28% | 72,400 | 869億1728万 | -7.7% | 19.03 | 0.71 |
| 03/27 | 4,650 | 4,685 | 4,555 | 4,610 | -3.05% | 84,800 | 889億4310万 | -6% | 19.47 | 0.73 |
| 03/26 | 4,655 | 4,755 | 4,635 | 4,755 | +2.92% | 86,500 | 917億4066万 | -3.41% | 20.09 | 0.75 |
| 03/25 | 4,645 | 4,645 | 4,565 | 4,620 | -1.49% | 53,200 | 891億3604万 | -6.42% | 19.52 | 0.73 |
| 03/22 | 4,745 | 4,760 | 4,675 | 4,690 | -1.47% | 74,000 | 904億8659万 | -5.35% | 19.81 | 0.74 |
| 03/20 | 4,750 | 4,770 | 4,715 | 4,760 | -0.42% | 40,200 | 918億3713万 | -4.21% | 20.11 | 0.75 |
| 03/19 | 4,845 | 4,855 | 4,755 | 4,780 | -0.73% | 51,000 | 922億2300万 | -4.09% | 20.19 | 0.75 |
| 03/18 | 4,790 | 4,815 | 4,765 | 4,815 | +0.42% | 39,400 | 928億9827万 | -3.64% | 20.34 | 0.76 |
| 03/15 | 4,800 | 4,820 | 4,750 | 4,795 | +0.74% | 57,800 | 925億1240万 | -4.18% | 20.26 | 0.76 |
| 03/14 | 4,840 | 4,850 | 4,745 | 4,760 | -1.65% | 41,300 | 918億3713万 | -5.18% | 20.11 | 0.75 |
| 03/13 | 4,845 | 4,925 | 4,820 | 4,840 | -1.12% | 47,900 | 933億8061万 | -3.85% | 20.45 | 0.76 |
| 03/12 | 4,835 | 4,895 | 4,810 | 4,895 | +1.24% | 55,300 | 944億4176万 | -2.74% | 20.68 | 0.77 |
| 03/11 | 4,785 | 4,845 | 4,735 | 4,835 | -0.21% | 51,000 | 932億8414万 | -3.82% | 20.43 | 0.76 |
| 03/08 | 4,960 | 4,985 | 4,835 | 4,845 | -3.49% | 65,300 | 934億7708万 | -3.47% | 20.47 | 0.76 |
| 03/07 | 4,990 | 5,050 | 4,965 | 5,020 | -0.79% | 47,900 | 968億5345万 | +0.28% | 21.21 | 0.79 |
| 03/06 | 4,995 | 5,090 | 4,980 | 5,060 | +1.71% | 91,200 | 976億2519万 | +1.5% | 21.38 | 0.8 |
| 03/05 | 4,895 | 4,980 | 4,865 | 4,975 | +1.12% | 56,600 | 959億8524万 | +0.12% | 21.02 | 0.78 |
| 03/04 | 4,990 | 5,010 | 4,905 | 4,920 | -0.51% | 65,600 | 949億2409万 | -0.69% | 20.78 | 0.78 |
| 03/01 | 5,040 | 5,060 | 4,895 | 4,945 | -2.66% | 111,100 | 954億643万 | -0.02% | 20.89 | 0.78 |
| 02/28 | 5,130 | 5,140 | 5,020 | 5,080 | -0.78% | 62,200 | 980億1106万 | +3.04% | 21.46 | 0.8 |
| 02/27 | 5,230 | 5,240 | 5,090 | 5,120 | -1.16% | 59,700 | 987億8280万 | +4.28% | 21.63 | 0.81 |
| 02/26 | 5,150 | 5,190 | 5,130 | 5,180 | +1.17% | 42,800 | 999億4041万 | +5.84% | 21.88 | 0.82 |
| 02/25 | 5,070 | 5,120 | 5,050 | 5,120 | +1.39% | 23,900 | 987億8280万 | +5% | 21.63 | 0.81 |
| 02/22 | 5,040 | 5,050 | 5,000 | 5,050 | -0.2% | 24,900 | 974億3225万 | +4% | 21.33 | 0.8 |
| 02/21 | 5,070 | 5,080 | 5,030 | 5,060 | -0.39% | 16,700 | 976億2519万 | +4.72% | 21.38 | 0.8 |
| 02/20 | 5,090 | 5,110 | 5,040 | 5,080 | 0% | 25,000 | 980億1106万 | +5.61% | 21.46 | 0.8 |
| 02/19 | 5,110 | 5,120 | 5,040 | 5,080 | -0.59% | 23,700 | 980億1106万 | +6.1% | 21.46 | 0.8 |
| 02/18 | 5,080 | 5,120 | 5,070 | 5,110 | +1.19% | 28,700 | 985億8986万 | +7.35% | 21.59 | 0.81 |
| 02/15 | 5,010 | 5,050 | 4,975 | 5,050 | -0.2% | 25,400 | 974億3225万 | +6.68% | 21.33 | 0.8 |
| 02/14 | 5,140 | 5,150 | 5,050 | 5,060 | -1.17% | 22,400 | 976億2519万 | +7.45% | 21.38 | 0.8 |
| 02/13 | 5,100 | 5,140 | 5,020 | 5,120 | +0.39% | 45,600 | 987億8280万 | +9.24% | 21.63 | 0.81 |
| 02/12 | 5,010 | 5,110 | 4,955 | 5,100 | +1.8% | 83,800 | 983億9693万 | +9.42% | 21.54 | 0.8 |
| 02/08 | 5,080 | 5,100 | 4,850 | 5,010 | -3.28% | 153,900 | 966億6051万 | +8.37% | 21.16 | 0.79 |
| 02/07 | 5,090 | 5,190 | 4,940 | 5,180 | +1.37% | 223,700 | 999億4041万 | +12.88% | 21.88 | 0.82 |
| 02/06 | 4,900 | 5,160 | 4,900 | 5,110 | +5.91% | 185,900 | 985億8986万 | +12.38% | 21.59 | 0.81 |
| 02/05 | 4,710 | 4,830 | 4,695 | 4,825 | +1.9% | 131,600 | 930億9121万 | +7.27% | 20.38 | 0.76 |
| 02/04 | 4,655 | 4,740 | 4,630 | 4,735 | +2.27% | 75,300 | 913億5479万 | +6.29% | 20 | 0.75 |
| 02/01 | 4,580 | 4,650 | 4,575 | 4,630 | +2.09% | 83,400 | 893億2897万 | +4.77% | 19.56 | 0.73 |
| 01/31 | 4,555 | 4,580 | 4,495 | 4,535 | +0.89% | 57,800 | 874億9609万 | +3.28% | 19.16 | 0.72 |
| 01/30 | 4,615 | 4,635 | 4,480 | 4,495 | -3.44% | 123,500 | 867億2435万 | +2.77% | 18.99 | 0.71 |
| 01/29 | 4,600 | 4,665 | 4,520 | 4,655 | +1.31% | 70,600 | 898億1131万 | +6.77% | 19.66 | 0.73 |
| 01/28 | 4,735 | 4,735 | 4,570 | 4,595 | -2.96% | 70,600 | 886億5370万 | +5.83% | 19.41 | 0.72 |
| 01/25 | 4,550 | 4,770 | 4,525 | 4,735 | +4.64% | 127,400 | 913億5479万 | +9.43% | 20 | 0.75 |
| 01/24 | 4,605 | 4,605 | 4,520 | 4,525 | -1.52% | 97,100 | 873億315万 | +4.94% | 19.12 | 0.71 |
| 01/23 | 4,655 | 4,715 | 4,590 | 4,595 | -2.65% | 93,800 | 886億5370万 | +6.76% | 19.41 | 0.72 |
| 01/22 | 4,795 | 4,795 | 4,690 | 4,720 | -0.32% | 108,800 | 910億6539万 | +10.02% | 19.94 | 0.74 |
| 01/21 | 4,670 | 4,755 | 4,645 | 4,735 | +2.71% | 149,300 | 913億5479万 | +10.84% | 20 | 0.75 |
| 01/18 | 4,485 | 4,635 | 4,465 | 4,610 | +3.6% | 80,500 | 889億4310万 | +8.27% | 19.47 | 0.73 |
| 01/17 | 4,510 | 4,550 | 4,415 | 4,450 | -1.55% | 60,500 | 858億5614万 | +4.68% | 18.8 | 0.7 |
| 01/16 | 4,560 | 4,605 | 4,515 | 4,520 | 0% | 86,200 | 872億669万 | +6.38% | 19.09 | 0.71 |
| 01/15 | 4,350 | 4,545 | 4,335 | 4,520 | +3.31% | 94,700 | 872億669万 | +6.5% | 19.09 | 0.71 |
| 01/11 | 4,505 | 4,505 | 4,360 | 4,375 | -1.8% | 97,700 | 844億913万 | +3.14% | 18.48 | 0.69 |
| 01/10 | 4,390 | 4,475 | 4,370 | 4,455 | +0.45% | 110,600 | 859億5261万 | +4.95% | 18.82 | 0.7 |
| 01/09 | 4,500 | 4,525 | 4,390 | 4,435 | -1.55% | 241,300 | 855億6674万 | +4.57% | 18.74 | 0.7 |
| 01/08 | 4,450 | 4,575 | 4,440 | 4,505 | +0.9% | 184,400 | 869億1728万 | +6.25% | 19.03 | 0.71 |
| 01/07 | 4,410 | 4,560 | 4,350 | 4,465 | +7.33% | 350,500 | 861億4554万 | +5.43% | 18.86 | 0.7 |
| 01/04 | 4,085 | 4,215 | 3,995 | 4,160 | +0.12% | 88,800 | 802億6102万 | -1.68% | 17.57 | 0.66 |
| 2018 |
| 12/28 | 4,090 | 4,195 | 4,055 | 4,155 | +0.73% | 58,900 | 801億6455万 | -1.94% | 17.55 | 0.66 |
| 12/27 | 4,060 | 4,145 | 4,035 | 4,125 | +6.04% | 87,000 | 795億8575万 | -2.74% | 17.43 | 0.65 |
| 12/26 | 3,810 | 3,950 | 3,810 | 3,890 | +3.87% | 110,000 | 750億5177万 | -8.47% | 16.43 | 0.61 |
| 12/25 | 3,775 | 3,775 | 3,670 | 3,745 | -2.6% | 105,500 | 722億5421万 | -12.34% | 15.82 | 0.59 |
| 12/21 | 3,915 | 3,920 | 3,765 | 3,845 | -2.41% | 99,700 | 741億8356万 | -10.56% | 16.24 | 0.61 |
| 12/20 | 4,055 | 4,055 | 3,935 | 3,940 | -3.9% | 70,500 | 760億1645万 | -8.92% | 16.64 | 0.62 |
| 12/19 | 4,135 | 4,180 | 4,095 | 4,100 | -0.85% | 60,200 | 791億341万 | -5.73% | 17.32 | 0.65 |
| 12/18 | 4,190 | 4,195 | 4,105 | 4,135 | -2.01% | 69,100 | 797億7868万 | -5.2% | 17.47 | 0.65 |
| 12/17 | 4,200 | 4,260 | 4,175 | 4,220 | +0.36% | 93,400 | 814億1863万 | -3.67% | 17.83 | 0.67 |
| 12/14 | 4,335 | 4,340 | 4,190 | 4,205 | -3.56% | 73,200 | 811億2923万 | -4.41% | 17.76 | 0.66 |
| 12/13 | 4,360 | 4,390 | 4,320 | 4,360 | +0.81% | 51,200 | 841億1972万 | -1.31% | 18.42 | 0.69 |
| 12/12 | 4,265 | 4,340 | 4,260 | 4,325 | +1.65% | 53,600 | 834億4445万 | -2.39% | 18.27 | 0.68 |
| 12/11 | 4,285 | 4,345 | 4,240 | 4,255 | -0.12% | 68,300 | 820億9391万 | -4.3% | 17.97 | 0.67 |
| 12/10 | 4,345 | 4,360 | 4,215 | 4,260 | -2.85% | 59,000 | 821億9037万 | -4.8% | 18 | 0.67 |
| 12/07 | 4,450 | 4,480 | 4,355 | 4,385 | -1.46% | 60,300 | 846億206万 | -2.62% | 18.52 | 0.69 |
| 12/06 | 4,405 | 4,480 | 4,360 | 4,450 | +1.14% | 79,600 | 858億5614万 | -1.7% | 18.8 | 0.7 |
| 12/05 | 4,340 | 4,465 | 4,340 | 4,400 | +0.23% | 77,100 | 848億9147万 | -3.3% | 18.59 | 0.69 |
| 12/04 | 4,475 | 4,485 | 4,390 | 4,390 | -1.68% | 62,600 | 846億9853万 | -3.83% | 18.55 | 0.69 |
| 12/03 | 4,480 | 4,500 | 4,425 | 4,465 | +0.22% | 73,600 | 861億4554万 | -2.4% | 18.86 | 0.7 |
| 11/30 | 4,385 | 4,455 | 4,375 | 4,455 | +2.3% | 51,800 | 859億5261万 | -2.81% | 18.82 | 0.7 |
| 11/29 | 4,465 | 4,470 | 4,350 | 4,355 | -1.36% | 76,700 | 914億2676万 | -5.33% | 19.22 | 0.72 |
| 11/28 | 4,385 | 4,465 | 4,385 | 4,415 | +0.91% | 82,500 | 926億8637万 | -4.64% | 19.49 | 0.73 |
| 11/27 | 4,415 | 4,430 | 4,350 | 4,375 | +0.11% | 54,400 | 918億4663万 | -6.02% | 19.31 | 0.72 |
| 11/26 | 4,320 | 4,400 | 4,295 | 4,370 | +1.75% | 48,000 | 917億4166万 | -6.74% | 19.29 | 0.72 |
| 11/22 | 4,275 | 4,330 | 4,250 | 4,295 | +0.94% | 60,600 | 901億6715万 | -8.95% | 18.96 | 0.71 |
| 11/21 | 4,315 | 4,320 | 4,235 | 4,255 | -2.3% | 110,100 | 893億2741万 | -10.5% | 18.78 | 0.7 |
| 11/20 | 4,420 | 4,425 | 4,350 | 4,355 | -2.02% | 54,700 | 914億2676万 | -9.18% | 19.22 | 0.72 |
| 11/19 | 4,415 | 4,470 | 4,415 | 4,445 | +0.57% | 41,700 | 933億1617万 | -7.93% | 19.62 | 0.73 |
| 11/16 | 4,530 | 4,565 | 4,420 | 4,420 | -2.43% | 50,400 | 927億9134万 | -9.02% | 19.51 | 0.73 |
| 11/15 | 4,470 | 4,530 | 4,425 | 4,530 | +0.67% | 54,400 | 951億62万 | -7.38% | 19.99 | 0.75 |
| 11/14 | 4,440 | 4,545 | 4,440 | 4,500 | +1.47% | 66,600 | 944億7082万 | -8.52% | 19.86 | 0.74 |
| 11/13 | 4,550 | 4,550 | 4,405 | 4,435 | -3.9% | 147,500 | 931億624万 | -10.49% | 19.57 | 0.73 |
| 11/12 | 4,665 | 4,695 | 4,605 | 4,615 | -1.07% | 77,500 | 968億8507万 | -7.52% | 20.37 | 0.76 |
| 11/09 | 4,675 | 4,705 | 4,605 | 4,665 | -0.43% | 149,000 | 979億3475万 | -7.15% | 20.59 | 0.77 |
| 11/08 | 4,670 | 4,710 | 4,645 | 4,685 | 0% | 110,400 | 983億5462万 | -7.37% | 20.68 | 0.77 |
| 11/07 | 4,745 | 4,770 | 4,650 | 4,685 | +0.11% | 114,200 | 983億5462万 | -7.97% | 20.68 | 0.77 |
| 11/06 | 4,940 | 4,950 | 4,605 | 4,680 | -6.21% | 214,300 | 982億4965万 | -8.7% | 20.66 | 0.77 |
| 11/05 | 4,965 | 5,030 | 4,880 | 4,990 | +0.6% | 104,000 | 1047億5764万 | -3.43% | 22.02 | 0.82 |
| 11/02 | 4,970 | 5,040 | 4,920 | 4,960 | -0.6% | 93,900 | 1041億2783万 | -4.54% | 21.89 | 0.82 |
| 11/01 | 5,020 | 5,100 | 4,970 | 4,990 | -0.4% | 84,000 | 1047億5764万 | -4.52% | 22.02 | 0.82 |
| 10/31 | 4,755 | 5,020 | 4,755 | 5,010 | +4.81% | 54,000 | 1051億7751万 | -4.73% | 22.11 | 0.83 |
| 10/30 | 4,580 | 4,800 | 4,580 | 4,780 | +3.02% | 135,400 | 1003億4900万 | -9.49% | 21.1 | 0.79 |
