PBR
2018/08/27～2019/01/25
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 |
| 01/25 | 1,722 | 1,757 | 1,722 | 1,750 | +0.57% | 278,700 | 3284億1504万 | +3.8% | 11.91 | 1.19 |
| 01/24 | 1,720 | 1,746 | 1,714 | 1,740 | +0.17% | 150,900 | 3265億3838万 | +3.2% | 11.84 | 1.18 |
| 01/23 | 1,719 | 1,742 | 1,706 | 1,737 | -0.12% | 203,400 | 3259億7538万 | +3.09% | 11.82 | 1.18 |
| 01/22 | 1,764 | 1,779 | 1,736 | 1,739 | -0.97% | 157,000 | 3263億5071万 | +3.39% | 11.84 | 1.18 |
| 01/21 | 1,744 | 1,767 | 1,734 | 1,756 | +1.56% | 272,800 | 3295億4103万 | +4.52% | 11.95 | 1.19 |
| 01/18 | 1,734 | 1,743 | 1,721 | 1,729 | +0.29% | 210,700 | 3244億7406万 | +2.98% | 11.77 | 1.18 |
| 01/17 | 1,725 | 1,745 | 1,715 | 1,724 | +0.29% | 225,500 | 3235億3573万 | +2.68% | 11.73 | 1.17 |
| 01/16 | 1,727 | 1,730 | 1,707 | 1,719 | -0.41% | 320,600 | 3225億9740万 | +2.32% | 11.7 | 1.17 |
| 01/15 | 1,717 | 1,734 | 1,698 | 1,726 | +0.52% | 285,400 | 3239億1106万 | +2.55% | 11.75 | 1.17 |
| 01/11 | 1,717 | 1,724 | 1,691 | 1,717 | +0.06% | 388,000 | 3222億2207万 | +1.9% | 11.69 | 1.17 |
| 01/10 | 1,701 | 1,726 | 1,688 | 1,716 | +0.59% | 352,800 | 3220億3440万 | +1.78% | 11.68 | 1.17 |
| 01/09 | 1,687 | 1,711 | 1,679 | 1,706 | +1.49% | 304,700 | 3201億5774万 | +1.07% | 11.61 | 1.16 |
| 01/08 | 1,688 | 1,700 | 1,669 | 1,681 | -0.24% | 280,600 | 3154億6610万 | -0.59% | 11.44 | 1.14 |
| 01/07 | 1,665 | 1,705 | 1,664 | 1,685 | +4.01% | 308,500 | 3162億1676万 | -0.53% | 11.47 | 1.15 |
| 01/04 | 1,586 | 1,626 | 1,560 | 1,620 | -1.28% | 306,700 | 3040億1849万 | -4.54% | 11.03 | 1.1 |
| 2018 |
| 12/28 | 1,647 | 1,659 | 1,630 | 1,641 | -0.91% | 272,300 | 3079億5947万 | -3.64% | 11.17 | 1.12 |
| 12/27 | 1,626 | 1,665 | 1,608 | 1,656 | +5.75% | 362,200 | 3107億7446万 | -3.04% | 11.27 | 1.13 |
| 12/26 | 1,547 | 1,574 | 1,542 | 1,566 | +2.15% | 259,600 | 2938億8454万 | -8.63% | 10.66 | 1.07 |
| 12/25 | 1,567 | 1,571 | 1,512 | 1,533 | -5.19% | 333,700 | 2876億9157万 | -11.13% | 10.43 | 1.04 |
| 12/21 | 1,635 | 1,651 | 1,591 | 1,617 | -1.52% | 440,500 | 3034億5549万 | -6.96% | 11 | 1.1 |
| 12/20 | 1,672 | 1,687 | 1,639 | 1,642 | -2.32% | 227,100 | 3081億4714万 | -6.12% | 11.18 | 1.12 |
| 12/19 | 1,687 | 1,705 | 1,669 | 1,681 | +0.24% | 274,600 | 3154億6610万 | -4.49% | 11.44 | 1.14 |
| 12/18 | 1,677 | 1,696 | 1,670 | 1,677 | -0.71% | 253,500 | 3147億1544万 | -5.15% | 11.41 | 1.14 |
| 12/17 | 1,707 | 1,720 | 1,686 | 1,689 | -1.17% | 222,800 | 3169億6743万 | -5.06% | 11.49 | 1.15 |
| 12/14 | 1,744 | 1,744 | 1,703 | 1,709 | -2.01% | 381,000 | 3207億2074万 | -4.47% | 11.63 | 1.16 |
| 12/13 | 1,724 | 1,751 | 1,717 | 1,744 | +2.11% | 358,800 | 3272億8904万 | -3% | 11.87 | 1.19 |
| 12/12 | 1,674 | 1,722 | 1,669 | 1,708 | +2.64% | 337,500 | 3205億3308万 | -5.32% | 11.62 | 1.16 |
| 12/11 | 1,691 | 1,698 | 1,650 | 1,664 | -1.94% | 412,400 | 3122億7578万 | -8.22% | 11.32 | 1.13 |
| 12/10 | 1,702 | 1,708 | 1,677 | 1,697 | -2.08% | 342,500 | 3184億6875万 | -6.81% | 11.55 | 1.15 |
| 12/07 | 1,734 | 1,747 | 1,724 | 1,733 | -0.06% | 336,400 | 3252億2472万 | -5.25% | 11.79 | 1.18 |
| 12/06 | 1,736 | 1,749 | 1,721 | 1,734 | -0.97% | 449,000 | 3254億1238万 | -5.5% | 11.8 | 1.18 |
| 12/05 | 1,751 | 1,767 | 1,735 | 1,751 | -1.52% | 384,300 | 3286億270万 | -4.89% | 11.92 | 1.19 |
| 12/04 | 1,789 | 1,812 | 1,775 | 1,778 | 0% | 423,800 | 3336億6968万 | -3.94% | 12.1 | 1.21 |
| 12/03 | 1,759 | 1,787 | 1,744 | 1,778 | +1.66% | 504,200 | 3336億6968万 | -4.36% | 12.1 | 1.21 |
| 11/30 | 1,752 | 1,770 | 1,735 | 1,749 | -0.4% | 563,500 | 3282億2737万 | -6.37% | 11.9 | 1.19 |
| 11/29 | 1,781 | 1,782 | 1,752 | 1,756 | -1.35% | 669,100 | 3295億4103万 | -6.45% | 11.95 | 1.19 |
| 11/28 | 1,779 | 1,791 | 1,762 | 1,780 | +0.79% | 651,700 | 3340億4501万 | -5.77% | 12.11 | 1.21 |
| 11/27 | 1,767 | 1,777 | 1,749 | 1,766 | +0.63% | 645,100 | 3314億1769万 | -7% | 12.02 | 1.2 |
| 11/26 | 1,727 | 1,762 | 1,727 | 1,755 | -0.68% | 473,100 | 3293億5337万 | -8.02% | 11.94 | 1.19 |
| 11/22 | 1,760 | 1,775 | 1,750 | 1,767 | +0.51% | 391,500 | 3316億535万 | -7.82% | 12.03 | 1.2 |
| 11/21 | 1,790 | 1,790 | 1,751 | 1,758 | -3.57% | 741,200 | 3299億1636万 | -8.72% | 11.96 | 1.2 |
| 11/20 | 1,825 | 1,838 | 1,804 | 1,823 | -0.49% | 329,000 | 3421億1464万 | -5.89% | 12.41 | 1.24 |
| 11/19 | 1,830 | 1,835 | 1,804 | 1,832 | -1.51% | 560,900 | 3438億363万 | -5.76% | 12.47 | 1.25 |
| 11/16 | 1,885 | 1,888 | 1,847 | 1,860 | -1.64% | 348,800 | 3490億5827万 | -4.62% | 12.66 | 1.27 |
| 11/15 | 1,911 | 1,929 | 1,876 | 1,891 | -1.05% | 514,600 | 3548億7591万 | -3.32% | 12.87 | 1.29 |
| 11/14 | 1,890 | 1,926 | 1,887 | 1,911 | +0.84% | 267,900 | 3586億2922万 | -2.5% | 13.01 | 1.3 |
| 11/13 | 1,905 | 1,917 | 1,872 | 1,895 | -2.22% | 341,200 | 3556億2657万 | -3.56% | 12.9 | 1.29 |
| 11/12 | 1,949 | 1,965 | 1,930 | 1,938 | -0.77% | 248,200 | 3636億9620万 | -1.72% | 13.19 | 1.32 |
| 11/09 | 1,944 | 1,979 | 1,942 | 1,953 | +1.09% | 318,400 | 3665億1118万 | -1.31% | 13.29 | 1.33 |
| 11/08 | 1,919 | 1,940 | 1,906 | 1,932 | +2.38% | 427,400 | 3625億7020万 | -2.72% | 13.15 | 1.31 |
| 11/07 | 1,935 | 1,946 | 1,882 | 1,887 | -2.23% | 452,100 | 3541億2524万 | -5.27% | 12.84 | 1.28 |
| 11/06 | 1,885 | 1,946 | 1,885 | 1,930 | +2.77% | 431,700 | 3621億9487万 | -3.64% | 13.14 | 1.31 |
| 11/05 | 1,886 | 1,893 | 1,867 | 1,878 | -0.95% | 323,400 | 3524億3625万 | -6.66% | 12.78 | 1.28 |
| 11/02 | 1,875 | 1,909 | 1,853 | 1,896 | +1.07% | 485,000 | 3558億1423万 | -6.23% | 12.9 | 1.29 |
| 11/01 | 1,900 | 1,933 | 1,865 | 1,876 | -0.58% | 686,900 | 3520億6092万 | -7.54% | 12.77 | 1.28 |
| 10/31 | 1,985 | 2,057 | 1,851 | 1,887 | -5.37% | 1,540,200 | 3541億2524万 | -7.32% | 12.84 | 1.28 |
| 10/30 | 2,001 | 2,069 | 1,994 | 1,994 | 0% | 1,750,700 | 3742億548万 | -2.49% | 13.57 | 1.36 |
| 10/29 | 2,005 | 2,039 | 1,990 | 1,994 | -0.45% | 380,100 | 3742億548万 | -2.59% | 13.57 | 1.36 |
| 10/26 | 1,990 | 2,016 | 1,970 | 2,003 | +1.47% | 420,100 | 3758億9447万 | -2.29% | 13.63 | 1.36 |
| 10/25 | 1,990 | 1,997 | 1,961 | 1,974 | -3.38% | 386,700 | 3704億5216万 | -3.75% | 13.43 | 1.34 |
| 10/24 | 2,037 | 2,055 | 2,009 | 2,043 | +0.99% | 515,000 | 3834億110万 | -0.44% | 13.9 | 1.39 |
| 10/23 | 1,974 | 2,047 | 1,974 | 2,023 | +1.45% | 847,500 | 3796億4778万 | -1.22% | 13.77 | 1.38 |
| 10/22 | 1,957 | 2,003 | 1,956 | 1,994 | +0.4% | 238,500 | 3742億548万 | -2.4% | 13.57 | 1.36 |
| 10/19 | 1,975 | 1,997 | 1,968 | 1,986 | -0.85% | 261,000 | 3727億415万 | -2.6% | 13.52 | 1.35 |
| 10/18 | 2,023 | 2,030 | 2,001 | 2,003 | -1.23% | 220,900 | 3758億9447万 | -1.57% | 13.63 | 1.36 |
| 10/17 | 2,034 | 2,049 | 2,015 | 2,028 | +1.25% | 238,300 | 3805億8611万 | -0.1% | 13.8 | 1.38 |
| 10/16 | 1,969 | 2,007 | 1,964 | 2,003 | +1.73% | 322,400 | 3758億9447万 | -0.99% | 13.63 | 1.36 |
| 10/15 | 1,991 | 1,997 | 1,956 | 1,969 | -2.48% | 323,400 | 3695億1383万 | -2.43% | 13.4 | 1.34 |
| 10/12 | 1,983 | 2,031 | 1,973 | 2,019 | +2.02% | 521,500 | 3788億9712万 | +0.2% | 13.74 | 1.37 |
| 10/11 | 1,959 | 1,987 | 1,947 | 1,979 | -3.13% | 504,200 | 3713億9049万 | -1.49% | 13.47 | 1.35 |
| 10/10 | 2,056 | 2,079 | 2,043 | 2,043 | -1.07% | 763,500 | 3834億110万 | +1.84% | 13.9 | 1.39 |
| 10/09 | 2,090 | 2,099 | 2,046 | 2,065 | -2.13% | 621,400 | 3875億2974万 | +3.15% | 14.05 | 1.41 |
| 10/05 | 2,105 | 2,124 | 2,099 | 2,110 | -0.8% | 350,900 | 3959億7470万 | +5.55% | 14.36 | 1.44 |
| 10/04 | 2,125 | 2,144 | 2,110 | 2,127 | +1.38% | 414,900 | 3991億6502万 | +6.67% | 14.48 | 1.45 |
| 10/03 | 2,104 | 2,133 | 2,085 | 2,098 | -2.6% | 551,800 | 3937億2271万 | +5.53% | 14.28 | 1.43 |
| 10/02 | 2,169 | 2,191 | 2,145 | 2,154 | +0.09% | 573,400 | 4042億3199万 | +8.68% | 14.66 | 1.47 |
| 10/01 | 2,193 | 2,193 | 2,106 | 2,152 | +1.46% | 883,700 | 4038億5666万 | +9.07% | 14.65 | 1.46 |
| 09/28 | 2,109 | 2,140 | 2,103 | 2,121 | +1.87% | 627,600 | 3980億3903万 | +7.99% | 14.44 | 1.44 |
| 09/27 | 2,071 | 2,095 | 2,060 | 2,082 | +1.12% | 614,700 | 3907億2006万 | +6.39% | 14.17 | 1.42 |
| 09/26 | 2,049 | 2,063 | 2,033 | 2,059 | -1.58% | 335,000 | 3864億375万 | +5.59% | 14.01 | 1.4 |
| 09/25 | 2,065 | 2,092 | 2,045 | 2,092 | +1.31% | 390,900 | 3925億9672万 | +7.5% | 14.24 | 1.42 |
| 09/21 | 2,048 | 2,072 | 2,034 | 2,065 | +0.68% | 459,100 | 3875億2974万 | +6.44% | 14.05 | 1.41 |
| 09/20 | 2,055 | 2,066 | 2,031 | 2,051 | +0.59% | 359,300 | 3849億242万 | +5.99% | 13.96 | 1.4 |
| 09/19 | 2,014 | 2,052 | 2,014 | 2,039 | +2.15% | 524,800 | 3826億5043万 | +5.54% | 13.88 | 1.39 |
| 09/18 | 1,943 | 1,999 | 1,939 | 1,996 | +2.73% | 363,700 | 3745億8081万 | +3.47% | 13.58 | 1.36 |
| 09/14 | 1,919 | 1,943 | 1,919 | 1,943 | +2.1% | 365,700 | 3646億3452万 | +0.88% | 13.22 | 1.32 |
| 09/13 | 1,887 | 1,928 | 1,887 | 1,903 | +0.74% | 376,900 | 3571億2789万 | -1.35% | 12.95 | 1.29 |
| 09/12 | 1,883 | 1,903 | 1,874 | 1,889 | +0.32% | 483,500 | 3545億57万 | -2.28% | 12.86 | 1.29 |
| 09/11 | 1,882 | 1,897 | 1,863 | 1,883 | +0.8% | 359,000 | 3533億7458万 | -2.84% | 12.82 | 1.28 |
| 09/10 | 1,840 | 1,874 | 1,837 | 1,868 | +0.7% | 269,300 | 3505億5959万 | -3.91% | 12.71 | 1.27 |
| 09/07 | 1,870 | 1,870 | 1,840 | 1,855 | -1.22% | 274,600 | 3481億1994万 | -4.82% | 12.62 | 1.26 |
| 09/06 | 1,879 | 1,895 | 1,875 | 1,878 | -0.74% | 270,800 | 3524億3625万 | -3.99% | 12.78 | 1.28 |
| 09/05 | 1,877 | 1,904 | 1,877 | 1,892 | +0.8% | 454,300 | 3550億6357万 | -3.57% | 12.88 | 1.29 |
| 09/04 | 1,919 | 1,919 | 1,870 | 1,877 | -1.73% | 435,800 | 3522億4859万 | -4.72% | 12.77 | 1.28 |
| 09/03 | 1,930 | 1,942 | 1,876 | 1,910 | -1.65% | 502,300 | 3584億4155万 | -3.39% | 13 | 1.3 |
| 08/31 | 1,959 | 1,964 | 1,941 | 1,942 | -1.87% | 356,700 | 3644億4686万 | -2.46% | 13.22 | 1.32 |
| 08/30 | 2,013 | 2,016 | 1,973 | 1,979 | -0.65% | 290,300 | 3713億9049万 | -1.1% | 13.47 | 1.35 |
| 08/29 | 1,963 | 1,997 | 1,955 | 1,992 | +0.66% | 246,900 | 3738億3015万 | -0.9% | 13.56 | 1.36 |
| 08/28 | 1,983 | 2,014 | 1,972 | 1,979 | +1.02% | 423,200 | 3713億9049万 | -1.88% | 13.47 | 1.35 |
| 08/27 | 1,940 | 1,973 | 1,939 | 1,959 | +1.61% | 334,300 | 3676億3718万 | -3.21% | 13.33 | 1.33 |
