PBR
2018/12/21～2019/05/29
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 |
| 05/29 | 1,175 | 1,175 | 1,155 | 1,155 | -2.04% | 490,900 | 2173億898万 | -1.03% | 14.47 | 1.52 |
| 05/28 | 1,179 | 1,185 | 1,173 | 1,179 | -0.17% | 440,600 | 2218億2449万 | +0.86% | 14.77 | 1.55 |
| 05/27 | 1,184 | 1,185 | 1,174 | 1,181 | +0.6% | 245,800 | 2222億78万 | +1.03% | 14.79 | 1.55 |
| 05/24 | 1,165 | 1,174 | 1,158 | 1,174 | +0.34% | 244,900 | 2208億8376万 | +0.43% | 14.7 | 1.54 |
| 05/23 | 1,159 | 1,173 | 1,159 | 1,170 | +0.95% | 267,700 | 2201億3117万 | +0.09% | 14.65 | 1.54 |
| 05/22 | 1,168 | 1,171 | 1,159 | 1,159 | -0.26% | 283,400 | 2180億6156万 | -0.94% | 14.52 | 1.52 |
| 05/21 | 1,153 | 1,163 | 1,149 | 1,162 | +0.35% | 366,400 | 2186億2600万 | -0.68% | 14.55 | 1.53 |
| 05/20 | 1,162 | 1,165 | 1,148 | 1,158 | +0.61% | 263,100 | 2178億7342万 | -1.19% | 14.5 | 1.52 |
| 05/17 | 1,129 | 1,154 | 1,125 | 1,151 | +2.58% | 503,500 | 2165億5639万 | -1.88% | 14.42 | 1.51 |
| 05/16 | 1,136 | 1,137 | 1,120 | 1,122 | -1.32% | 764,700 | 2111億15万 | -4.43% | 14.05 | 1.47 |
| 05/15 | 1,146 | 1,158 | 1,135 | 1,137 | -0.52% | 597,700 | 2139億2234万 | -3.4% | 14.24 | 1.49 |
| 05/14 | 1,119 | 1,143 | 1,112 | 1,143 | -0.52% | 721,400 | 2150億5122万 | -2.97% | 14.32 | 1.5 |
| 05/13 | 1,158 | 1,165 | 1,135 | 1,149 | -1.12% | 648,300 | 2161億8010万 | -2.63% | 14.39 | 1.51 |
| 05/10 | 1,138 | 1,173 | 1,133 | 1,162 | +2.11% | 1,162,300 | 2186億2600万 | -1.61% | 14.55 | 1.53 |
| 05/09 | 1,156 | 1,157 | 1,131 | 1,138 | -1.81% | 749,000 | 2141億1049万 | -3.64% | 14.25 | 1.5 |
| 05/08 | 1,165 | 1,166 | 1,153 | 1,159 | -1.7% | 703,300 | 2180億6156万 | -2.11% | 14.52 | 1.52 |
| 05/07 | 1,200 | 1,202 | 1,177 | 1,179 | -1.09% | 585,400 | 2218億2449万 | -0.59% | 14.77 | 1.55 |
| 04/26 | 1,195 | 1,196 | 1,176 | 1,192 | -0.83% | 561,800 | 2242億7039万 | +0.59% | 14.93 | 1.57 |
| 04/25 | 1,190 | 1,208 | 1,186 | 1,202 | +1.86% | 1,455,800 | 2261億5185万 | +1.35% | 15.06 | 1.58 |
| 04/24 | 1,191 | 1,201 | 1,178 | 1,180 | -1.01% | 641,500 | 2220億1263万 | -0.59% | 14.78 | 1.55 |
| 04/23 | 1,177 | 1,195 | 1,175 | 1,192 | +0.51% | 670,800 | 2242億7039万 | +0.34% | 14.93 | 1.57 |
| 04/22 | 1,170 | 1,191 | 1,170 | 1,186 | +1.54% | 831,400 | 2231億4151万 | -0.25% | 14.85 | 1.56 |
| 04/19 | 1,188 | 1,197 | 1,167 | 1,168 | -1.27% | 671,600 | 2197億5488万 | -1.85% | 14.63 | 1.53 |
| 04/18 | 1,198 | 1,206 | 1,182 | 1,183 | -1.25% | 525,000 | 2225億7707万 | -0.67% | 14.82 | 1.55 |
| 04/17 | 1,201 | 1,207 | 1,192 | 1,198 | +0.08% | 519,400 | 2253億9927万 | +0.5% | 15 | 1.57 |
| 04/16 | 1,185 | 1,208 | 1,182 | 1,197 | +0.59% | 631,000 | 2252億1112万 | +0.34% | 14.99 | 1.57 |
| 04/15 | 1,177 | 1,206 | 1,175 | 1,190 | +1.36% | 1,172,200 | 2238億9410万 | -0.34% | 14.9 | 1.56 |
| 04/12 | 1,210 | 1,230 | 1,164 | 1,174 | -1.01% | 2,095,700 | 2208億8376万 | -1.59% | 14.7 | 1.54 |
| 04/11 | 1,213 | 1,226 | 1,178 | 1,186 | +1.02% | 1,208,700 | 2231億4151万 | -0.84% | 14.85 | 1.56 |
| 04/10 | 1,177 | 1,183 | 1,166 | 1,174 | -0.34% | 646,300 | 2208億8376万 | -2.09% | 14.7 | 1.54 |
| 04/09 | 1,202 | 1,203 | 1,173 | 1,178 | -1.01% | 742,600 | 2216億3634万 | -2.08% | 14.75 | 1.55 |
| 04/08 | 1,190 | 1,204 | 1,184 | 1,190 | -0.08% | 555,600 | 2238億9410万 | -1.41% | 14.9 | 1.56 |
| 04/05 | 1,194 | 1,199 | 1,186 | 1,191 | +0.34% | 338,700 | 2240億8224万 | -1.57% | 14.92 | 1.56 |
| 04/04 | 1,194 | 1,196 | 1,187 | 1,187 | -0.17% | 404,700 | 2233億2966万 | -2.14% | 14.87 | 1.56 |
| 04/03 | 1,179 | 1,192 | 1,171 | 1,189 | +1.28% | 446,700 | 2237億595万 | -2.3% | 14.89 | 1.56 |
| 04/02 | 1,193 | 1,193 | 1,172 | 1,174 | -0.93% | 650,800 | 2208億8376万 | -3.77% | 14.7 | 1.54 |
| 04/01 | 1,170 | 1,195 | 1,170 | 1,185 | +1.89% | 827,700 | 2229億5337万 | -3.11% | 14.84 | 1.56 |
| 03/29 | 1,173 | 1,181 | 1,155 | 1,163 | -1.19% | 891,400 | 2188億1415万 | -5.14% | 14.57 | 1.53 |
| 03/28 | 1,195 | 1,196 | 1,174 | 1,177 | -1.75% | 956,500 | 2214億4819万 | -4.31% | 14.74 | 1.55 |
| 03/27 | 1,180 | 1,200 | 1,178 | 1,198 | -0.75% | 597,000 | 2253億9927万 | -2.84% | 15 | 1.57 |
| 03/26 | 1,200 | 1,214 | 1,197 | 1,207 | +2.64% | 821,700 | 2270億9258万 | -2.27% | 15.12 | 1.59 |
| 03/25 | 1,189 | 1,189 | 1,171 | 1,176 | -2.81% | 635,300 | 2212億6005万 | -4.93% | 14.73 | 1.55 |
| 03/22 | 1,210 | 1,211 | 1,200 | 1,210 | -0.82% | 595,600 | 2276億5702万 | -2.34% | 15.16 | 1.59 |
| 03/20 | 1,213 | 1,223 | 1,209 | 1,220 | +1.08% | 418,300 | 2295億3849万 | -1.69% | 15.28 | 1.6 |
| 03/19 | 1,240 | 1,245 | 1,206 | 1,207 | -1.39% | 765,700 | 2270億9258万 | -2.74% | 15.12 | 1.59 |
| 03/18 | 1,203 | 1,227 | 1,198 | 1,224 | +1.75% | 644,300 | 2302億9107万 | -1.45% | 15.33 | 1.61 |
| 03/15 | 1,191 | 1,213 | 1,185 | 1,203 | +0.08% | 780,200 | 2263億4000万 | -3.14% | 15.07 | 1.58 |
| 03/14 | 1,210 | 1,216 | 1,202 | 1,202 | -0.41% | 500,900 | 2261億5185万 | -3.3% | 15.06 | 1.58 |
| 03/13 | 1,220 | 1,221 | 1,198 | 1,207 | -1.31% | 594,100 | 2270億9258万 | -3.13% | 15.12 | 1.59 |
| 03/12 | 1,218 | 1,232 | 1,213 | 1,223 | +1.24% | 555,700 | 2301億292万 | -2.08% | 15.32 | 1.61 |
| 03/11 | 1,199 | 1,212 | 1,185 | 1,208 | +2.29% | 725,800 | 2272億8073万 | -3.44% | 15.13 | 1.59 |
| 03/08 | 1,221 | 1,228 | 1,174 | 1,181 | -4.83% | 1,675,800 | 2222億78万 | -5.82% | 14.79 | 1.55 |
| 03/07 | 1,240 | 1,249 | 1,234 | 1,241 | -0.96% | 651,700 | 2334億8956万 | -1.35% | 15.54 | 1.63 |
| 03/06 | 1,270 | 1,272 | 1,246 | 1,253 | -1.34% | 735,300 | 2357億4731万 | -0.48% | 15.69 | 1.65 |
| 03/05 | 1,280 | 1,280 | 1,261 | 1,270 | -1.47% | 542,300 | 2389億4580万 | +0.79% | 15.91 | 1.67 |
| 03/04 | 1,281 | 1,294 | 1,281 | 1,289 | +1.18% | 718,200 | 2425億2058万 | +2.22% | 16.14 | 1.69 |
| 03/01 | 1,266 | 1,280 | 1,263 | 1,274 | +0.79% | 604,100 | 2396億9839万 | +1.11% | 15.96 | 1.67 |
| 02/28 | 1,272 | 1,273 | 1,255 | 1,264 | -0.47% | 604,300 | 2378億1692万 | +0.48% | 15.83 | 1.66 |
| 02/27 | 1,264 | 1,276 | 1,263 | 1,270 | +0.63% | 619,200 | 2389億4580万 | +0.87% | 15.91 | 1.67 |
| 02/26 | 1,259 | 1,272 | 1,247 | 1,262 | -0.55% | 1,718,900 | 2374億4063万 | +0.16% | 15.81 | 1.66 |
| 02/25 | 1,263 | 1,269 | 1,251 | 1,269 | +1.12% | 3,460,900 | 2387億5765万 | +0.48% | 15.89 | 1.67 |
| 02/22 | 1,255 | 1,261 | 1,245 | 1,255 | -0.32% | 2,027,100 | 2361億2361万 | -0.79% | 15.72 | 1.65 |
| 02/21 | 1,231 | 1,263 | 1,231 | 1,259 | +1.12% | 2,142,800 | 2368億7619万 | -0.79% | 15.77 | 1.65 |
| 02/20 | 1,258 | 1,263 | 1,237 | 1,245 | -1.03% | 1,952,000 | 2342億4214万 | -2.12% | 15.59 | 1.64 |
| 02/19 | 1,245 | 1,267 | 1,241 | 1,258 | -0.16% | 1,119,100 | 2366億8805万 | -1.56% | 15.76 | 1.65 |
| 02/18 | 1,242 | 1,262 | 1,236 | 1,260 | +2.27% | 1,444,500 | 2370億6434万 | -1.95% | 15.78 | 1.66 |
| 02/15 | 1,220 | 1,236 | 1,216 | 1,232 | -0.65% | 876,600 | 2317億9624万 | -4.64% | 15.43 | 1.62 |
| 02/14 | 1,240 | 1,246 | 1,228 | 1,240 | -0.08% | 820,800 | 2333億141万 | -4.62% | 15.53 | 1.63 |
| 02/13 | 1,236 | 1,253 | 1,226 | 1,241 | +0.73% | 867,500 | 2334億8956万 | -5.05% | 15.54 | 1.63 |
| 02/12 | 1,212 | 1,232 | 1,209 | 1,232 | +1.65% | 916,200 | 2317億9624万 | -6.17% | 15.43 | 1.62 |
| 02/08 | 1,212 | 1,229 | 1,202 | 1,212 | -1.94% | 1,326,800 | 2280億3332万 | -8.11% | 15.18 | 1.59 |
| 02/07 | 1,260 | 1,260 | 1,220 | 1,236 | -1.9% | 1,565,000 | 2325億4883万 | -6.79% | 15.48 | 1.62 |
| 02/06 | 1,281 | 1,283 | 1,255 | 1,260 | -2.02% | 1,265,200 | 2370億6434万 | -5.55% | 15.78 | 1.66 |
| 02/05 | 1,298 | 1,303 | 1,264 | 1,286 | -0.16% | 1,288,900 | 2419億5614万 | -3.81% | 16.11 | 1.69 |
| 02/04 | 1,283 | 1,354 | 1,277 | 1,288 | +1.26% | 3,825,900 | 2423億3243万 | -3.81% | 16.13 | 1.69 |
| 02/01 | 1,282 | 1,291 | 1,272 | 1,272 | -0.31% | 555,300 | 2393億2209万 | -5.36% | 15.93 | 1.67 |
| 01/31 | 1,281 | 1,291 | 1,273 | 1,276 | +0.31% | 769,300 | 2400億7468万 | -5.55% | 15.98 | 1.68 |
| 01/30 | 1,278 | 1,290 | 1,272 | 1,272 | -0.78% | 611,000 | 2393億2209万 | -6.54% | 15.93 | 1.67 |
| 01/29 | 1,299 | 1,303 | 1,269 | 1,282 | -0.7% | 842,700 | 2412億356万 | -6.49% | 16.06 | 1.68 |
| 01/28 | 1,273 | 1,307 | 1,266 | 1,291 | +2.79% | 1,029,100 | 2428億9687万 | -6.58% | 16.17 | 1.7 |
| 01/25 | 1,252 | 1,270 | 1,244 | 1,256 | +1.13% | 1,372,900 | 2363億1175万 | -9.96% | 15.73 | 1.65 |
| 01/24 | 1,262 | 1,262 | 1,229 | 1,242 | -2.66% | 2,335,800 | 2336億7770万 | -12.04% | 15.56 | 1.63 |
| 01/23 | 1,295 | 1,296 | 1,265 | 1,276 | -2.22% | 1,317,000 | 2400億7468万 | -10.58% | 15.98 | 1.68 |
| 01/22 | 1,340 | 1,343 | 1,302 | 1,305 | -1.66% | 987,300 | 2455億3092万 | -9.56% | 16.35 | 1.71 |
| 01/21 | 1,340 | 1,340 | 1,323 | 1,327 | -0.52% | 832,900 | 2496億7014万 | -8.98% | 16.62 | 1.74 |
| 01/18 | 1,325 | 1,344 | 1,315 | 1,334 | +0.08% | 1,018,100 | 2509億8716万 | -9.31% | 16.71 | 1.75 |
| 01/17 | 1,353 | 1,367 | 1,327 | 1,333 | -1.04% | 925,700 | 2507億9902万 | -10.24% | 16.7 | 1.75 |
| 01/16 | 1,395 | 1,395 | 1,338 | 1,347 | -3.44% | 1,368,700 | 2534億3307万 | -10.14% | 16.87 | 1.77 |
| 01/15 | 1,416 | 1,417 | 1,376 | 1,395 | -2.72% | 1,116,700 | 2624億6409万 | -7.68% | 17.47 | 1.83 |
| 01/11 | 1,447 | 1,477 | 1,419 | 1,434 | +0.14% | 1,812,900 | 2698億179万 | -5.66% | 17.96 | 1.88 |
| 01/10 | 1,468 | 1,468 | 1,416 | 1,432 | -0.42% | 1,437,300 | 2694億2550万 | -6.16% | 17.94 | 1.88 |
| 01/09 | 1,422 | 1,455 | 1,420 | 1,438 | +1.99% | 995,700 | 2705億5438万 | -6.26% | 18.01 | 1.89 |
| 01/08 | 1,420 | 1,437 | 1,408 | 1,410 | +0.64% | 880,100 | 2652億8628万 | -8.5% | 17.66 | 1.85 |
| 01/07 | 1,415 | 1,429 | 1,396 | 1,401 | +2.56% | 740,400 | 2635億9297万 | -9.5% | 17.55 | 1.84 |
| 01/04 | 1,354 | 1,377 | 1,351 | 1,366 | -2.01% | 909,300 | 2570億785万 | -12.1% | 17.11 | 1.79 |
| 2018 |
| 12/28 | 1,415 | 1,420 | 1,389 | 1,394 | -1.97% | 688,100 | 2622億7594万 | -10.7% | 17.46 | 1.83 |
| 12/27 | 1,468 | 1,469 | 1,396 | 1,422 | +5.41% | 867,700 | 2675億4404万 | -9.08% | 17.81 | 1.87 |
| 12/26 | 1,355 | 1,378 | 1,327 | 1,349 | +1.81% | 735,000 | 2538億936万 | -13.91% | 16.9 | 1.77 |
| 12/25 | 1,366 | 1,375 | 1,318 | 1,325 | -6.29% | 1,121,100 | 2492億9385万 | -15.82% | 16.6 | 1.74 |
| 12/21 | 1,455 | 1,456 | 1,402 | 1,414 | -3.15% | 834,200 | 2660億3887万 | -10.68% | 17.71 | 1.86 |
