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 | 1,498 | 1,515 | 1,498 | 1,505 | +0.27% | 4,100 | 164億8514万 | -4.57% | 10.83 | 1.14 |
| 03/28 | 1,501 | 1,525 | 1,499 | 1,501 | -1.57% | 5,900 | 164億4132万 | -5.12% | 10.8 | 1.13 |
| 03/27 | 1,507 | 1,525 | 1,486 | 1,525 | +1.73% | 4,100 | 167億421万 | -3.97% | 10.98 | 1.15 |
| 03/26 | 1,476 | 1,511 | 1,476 | 1,499 | +1.56% | 10,800 | 164億1941万 | -5.9% | 10.79 | 1.13 |
| 03/25 | 1,510 | 1,510 | 1,462 | 1,476 | -1.47% | 8,100 | 161億6748万 | -7.58% | 10.62 | 1.11 |
| 03/22 | 1,509 | 1,523 | 1,494 | 1,498 | -0.6% | 13,900 | 164億846万 | -6.49% | 10.78 | 1.13 |
| 03/20 | 1,517 | 1,522 | 1,504 | 1,507 | -1.18% | 8,300 | 165億704万 | -6.16% | 10.85 | 1.14 |
| 03/19 | 1,508 | 1,535 | 1,503 | 1,525 | -1.49% | 7,800 | 167億421万 | -5.22% | 10.98 | 1.15 |
| 03/18 | 1,508 | 1,548 | 1,505 | 1,548 | +1.31% | 7,400 | 169億5614万 | -3.85% | 11.14 | 1.17 |
| 03/15 | 1,539 | 1,539 | 1,505 | 1,528 | +1.8% | 6,400 | 167億3707万 | -4.98% | 11 | 1.15 |
| 03/14 | 1,525 | 1,525 | 1,501 | 1,501 | -1.18% | 10,800 | 164億4132万 | -6.65% | 10.8 | 1.13 |
| 03/13 | 1,546 | 1,546 | 1,514 | 1,519 | -1.17% | 4,400 | 166億3849万 | -5.77% | 10.93 | 1.15 |
| 03/12 | 1,557 | 1,557 | 1,537 | 1,537 | -0.13% | 5,200 | 168億3565万 | -4.83% | 11.06 | 1.16 |
| 03/11 | 1,552 | 1,566 | 1,530 | 1,539 | -0.84% | 8,100 | 168億5756万 | -4.94% | 11.08 | 1.16 |
| 03/08 | 1,604 | 1,604 | 1,541 | 1,552 | -5.08% | 19,600 | 169億9995万 | -4.37% | 11.17 | 1.17 |
| 03/07 | 1,654 | 1,655 | 1,615 | 1,635 | -1.09% | 13,500 | 179億910万 | +0.49% | 11.77 | 1.23 |
| 03/06 | 1,665 | 1,679 | 1,653 | 1,653 | -0.84% | 4,200 | 181億627万 | +1.72% | 11.9 | 1.25 |
| 03/05 | 1,652 | 1,672 | 1,635 | 1,667 | -0.18% | 8,500 | 182億5962万 | +2.71% | 12 | 1.26 |
| 03/04 | 1,673 | 1,702 | 1,661 | 1,670 | +0.3% | 7,500 | 182億9248万 | +2.96% | 12.02 | 1.26 |
| 03/01 | 1,673 | 1,677 | 1,630 | 1,665 | -0.36% | 10,400 | 182億3771万 | +2.78% | 11.98 | 1.26 |
| 02/28 | 1,670 | 1,695 | 1,665 | 1,671 | +0.06% | 9,300 | 183億343万 | +3.4% | 12.03 | 1.26 |
| 02/27 | 1,665 | 1,691 | 1,650 | 1,670 | +0.48% | 11,100 | 182億9248万 | +3.73% | 12.02 | 1.26 |
| 02/26 | 1,714 | 1,714 | 1,660 | 1,662 | -3.03% | 22,600 | 182億485万 | +3.55% | 11.96 | 1.25 |
| 02/25 | 1,656 | 1,720 | 1,656 | 1,714 | +3.82% | 14,600 | 187億7443万 | +7.06% | 12.34 | 1.29 |
| 02/22 | 1,630 | 1,671 | 1,630 | 1,651 | +1.1% | 10,800 | 180億8436万 | +3.45% | 11.88 | 1.25 |
| 02/21 | 1,617 | 1,648 | 1,611 | 1,633 | -0.67% | 7,500 | 178億8719万 | +2.45% | 11.75 | 1.23 |
| 02/20 | 1,668 | 1,694 | 1,624 | 1,644 | -1.08% | 17,600 | 180億768万 | +3.2% | 11.83 | 1.24 |
| 02/19 | 1,609 | 1,690 | 1,594 | 1,662 | +4.2% | 22,200 | 182億485万 | +4.33% | 11.96 | 1.25 |
| 02/18 | 1,606 | 1,621 | 1,593 | 1,595 | -0.31% | 4,300 | 174億7096万 | +0.19% | 11.48 | 1.2 |
| 02/15 | 1,581 | 1,620 | 1,581 | 1,600 | 0% | 1,500 | 175億2573万 | +0.63% | 11.52 | 1.21 |
| 02/14 | 1,581 | 1,606 | 1,565 | 1,600 | +1.72% | 11,600 | 175億2573万 | +0.63% | 11.52 | 1.21 |
| 02/13 | 1,566 | 1,573 | 1,542 | 1,573 | +0.45% | 6,300 | 172億2998万 | -1.13% | 11.32 | 1.19 |
| 02/12 | 1,510 | 1,580 | 1,510 | 1,566 | +4.4% | 9,300 | 171億5330万 | -1.76% | 11.27 | 1.18 |
| 02/08 | 1,508 | 1,520 | 1,500 | 1,500 | -1.9% | 7,100 | 164億3037万 | -5.9% | 10.8 | 1.13 |
| 02/07 | 1,584 | 1,584 | 1,521 | 1,529 | -3.59% | 12,800 | 167億4802万 | -4.38% | 11.01 | 1.15 |
| 02/06 | 1,615 | 1,615 | 1,573 | 1,586 | -1.37% | 12,200 | 173億7238万 | -1% | 11.42 | 1.2 |
| 02/05 | 1,580 | 1,614 | 1,571 | 1,608 | -1.47% | 15,800 | 176億1335万 | +0.56% | 11.57 | 1.21 |
| 02/04 | 1,639 | 1,644 | 1,581 | 1,632 | -0.43% | 36,500 | 178億7624万 | +2.51% | 11.75 | 1.23 |
| 02/01 | 1,638 | 1,650 | 1,612 | 1,639 | +0.06% | 12,700 | 179億5292万 | +3.08% | 11.8 | 1.24 |
| 01/31 | 1,603 | 1,645 | 1,600 | 1,638 | +2.31% | 10,300 | 179億4196万 | +3.15% | 11.79 | 1.24 |
| 01/30 | 1,617 | 1,656 | 1,600 | 1,601 | -0.06% | 11,500 | 175億3668万 | +0.44% | 11.52 | 1.21 |
| 01/29 | 1,620 | 1,620 | 1,576 | 1,602 | -1.84% | 6,000 | 175億4763万 | +0.06% | 11.53 | 1.21 |
| 01/28 | 1,652 | 1,657 | 1,623 | 1,632 | +0.68% | 12,400 | 178億7624万 | +1.24% | 11.75 | 1.23 |
| 01/25 | 1,609 | 1,650 | 1,604 | 1,621 | +2.53% | 21,700 | 177億5575万 | -0.37% | 11.67 | 1.22 |
| 01/24 | 1,511 | 1,592 | 1,511 | 1,581 | +3.88% | 16,000 | 173億1761万 | -3.71% | 11.38 | 1.19 |
| 01/23 | 1,510 | 1,541 | 1,500 | 1,522 | -0.85% | 18,300 | 166億7135万 | -8.2% | 10.95 | 1.15 |
| 01/22 | 1,557 | 1,560 | 1,515 | 1,535 | -1.6% | 24,200 | 168億1374万 | -8.08% | 11.05 | 1.16 |
| 01/21 | 1,610 | 1,635 | 1,560 | 1,560 | -2.07% | 36,300 | 170億8758万 | -7.36% | 11.23 | 1.18 |
| 01/18 | 1,590 | 1,601 | 1,570 | 1,593 | -0.44% | 24,500 | 174億4905万 | -6.4% | 11.47 | 1.2 |
| 01/17 | 1,604 | 1,617 | 1,590 | 1,600 | -0.19% | 12,200 | 175億2573万 | -7.19% | 11.52 | 1.21 |
| 01/16 | 1,637 | 1,639 | 1,594 | 1,603 | -3.14% | 22,100 | 175億5859万 | -8.24% | 11.54 | 1.21 |
| 01/15 | 1,613 | 1,660 | 1,539 | 1,655 | +2.22% | 21,100 | 181億2817万 | -6.71% | 11.91 | 1.25 |
| 01/11 | 1,560 | 1,637 | 1,560 | 1,619 | +3.78% | 15,300 | 177億3384万 | -10.16% | 11.65 | 1.22 |
| 01/10 | 1,588 | 1,689 | 1,498 | 1,560 | -1.83% | 54,100 | 170億8758万 | -14.8% | 11.23 | 1.18 |
| 01/09 | 1,621 | 1,622 | 1,562 | 1,589 | -2.63% | 28,300 | 174億524万 | -14.66% | 11.44 | 1.2 |
| 01/08 | 1,650 | 1,660 | 1,627 | 1,632 | -1.39% | 15,200 | 178億7624万 | -13.7% | 11.75 | 1.23 |
| 01/07 | 1,590 | 1,676 | 1,590 | 1,655 | +6.77% | 23,200 | 181億2817万 | -13.71% | 11.91 | 1.25 |
| 01/04 | 1,554 | 1,582 | 1,491 | 1,550 | -4.91% | 33,500 | 169億7805万 | -20.23% | 11.16 | 1.17 |
| 2018 |
| 12/28 | 1,600 | 1,697 | 1,600 | 1,630 | +1.88% | 26,600 | 178億5433万 | -17.38% | 11.73 | 1.23 |
| 12/27 | 1,627 | 1,640 | 1,578 | 1,600 | +6.17% | 48,500 | 175億2573万 | -20.04% | 11.52 | 1.21 |
| 12/26 | 1,500 | 1,600 | 1,463 | 1,507 | +3.93% | 70,200 | 165億704万 | -25.76% | 10.85 | 1.14 |
| 12/25 | 1,461 | 1,495 | 1,426 | 1,450 | -7.7% | 57,000 | 158億8269万 | -29.78% | 10.44 | 1.09 |
| 12/21 | 1,667 | 1,698 | 1,521 | 1,571 | -1.01% | 68,000 | 172億807万 | -25.19% | 11.31 | 1.19 |
| 12/20 | 1,754 | 1,755 | 1,553 | 1,587 | -11.54% | 62,700 | 173億8333万 | -25.67% | 11.42 | 1.2 |
| 12/19 | 1,766 | 1,815 | 1,731 | 1,794 | +1.59% | 28,100 | 196億5072万 | -17.21% | 12.91 | 1.35 |
| 12/18 | 1,826 | 1,847 | 1,730 | 1,766 | -6.61% | 44,500 | 193億4402万 | -19.58% | 12.71 | 1.33 |
| 12/17 | 1,956 | 1,966 | 1,852 | 1,891 | -5.07% | 14,400 | 207億1322万 | -14.97% | 13.61 | 1.43 |
| 12/14 | 2,011 | 2,014 | 1,934 | 1,992 | -0.99% | 26,300 | 218億1953万 | -11.51% | 14.34 | 1.5 |
| 12/13 | 1,980 | 2,036 | 1,980 | 2,012 | +2.08% | 15,900 | 220億3860万 | -11.29% | 14.48 | 1.52 |
| 12/12 | 1,879 | 2,040 | 1,879 | 1,971 | +7.18% | 47,500 | 215億8951万 | -13.7% | 14.19 | 1.49 |
| 12/11 | 1,870 | 1,879 | 1,832 | 1,839 | -1.39% | 23,500 | 201億4363万 | -19.97% | 13.24 | 1.39 |
| 12/10 | 1,972 | 1,977 | 1,856 | 1,865 | -7.76% | 40,400 | 204億2843万 | -19.65% | 13.42 | 1.41 |
| 12/07 | 2,113 | 2,113 | 2,007 | 2,022 | -5.16% | 30,800 | 221億4814万 | -13.63% | 14.55 | 1.53 |
| 12/06 | 2,161 | 2,161 | 2,105 | 2,132 | -2.6% | 25,300 | 233億5303万 | -9.74% | 15.35 | 1.61 |
| 12/05 | 2,216 | 2,236 | 2,159 | 2,189 | -3.36% | 31,400 | 239億7739万 | -7.99% | 15.76 | 1.65 |
| 12/04 | 2,340 | 2,365 | 2,265 | 2,265 | -3.82% | 17,300 | 248億986万 | -5.47% | 16.3 | 1.71 |
| 12/03 | 2,355 | 2,374 | 2,347 | 2,355 | +0.21% | 6,600 | 257億9568万 | -2.2% | 16.95 | 1.78 |
| 11/30 | 2,344 | 2,368 | 2,320 | 2,350 | +0.26% | 6,700 | 257億4091万 | -2.85% | 16.91 | 1.77 |
| 11/29 | 2,321 | 2,368 | 2,310 | 2,344 | +1.21% | 12,400 | 256億7519万 | -3.5% | 16.87 | 1.77 |
| 11/28 | 2,300 | 2,371 | 2,300 | 2,316 | +0.74% | 12,300 | 253億6849万 | -5.39% | 16.67 | 1.75 |
| 11/27 | 2,287 | 2,335 | 2,277 | 2,299 | +0.52% | 8,900 | 251億8228万 | -6.81% | 16.55 | 1.74 |
| 11/26 | 2,297 | 2,299 | 2,250 | 2,287 | -0.44% | 11,400 | 250億5084万 | -8.04% | 16.46 | 1.73 |
| 11/22 | 2,368 | 2,368 | 2,240 | 2,297 | -0.91% | 30,500 | 251億6037万 | -8.45% | 16.53 | 1.73 |
| 11/21 | 2,291 | 2,364 | 2,254 | 2,318 | -0.64% | 24,900 | 253億9040万 | -8.38% | 16.68 | 1.75 |
| 11/20 | 2,340 | 2,383 | 2,311 | 2,333 | -2.38% | 10,300 | 255億5470万 | -8.47% | 16.79 | 1.76 |
| 11/19 | 2,296 | 2,390 | 2,295 | 2,390 | +3.46% | 11,100 | 261億7906万 | -6.97% | 17.2 | 1.8 |
| 11/16 | 2,491 | 2,491 | 2,293 | 2,310 | -5.37% | 28,900 | 253億277万 | -10.81% | 16.63 | 1.74 |
| 11/15 | 2,403 | 2,476 | 2,386 | 2,441 | +1.58% | 10,100 | 267億3769万 | -6.4% | 17.57 | 1.84 |
| 11/14 | 2,501 | 2,534 | 2,400 | 2,403 | -3.92% | 18,700 | 263億2145万 | -8.21% | 17.3 | 1.81 |
| 11/13 | 2,441 | 2,536 | 2,429 | 2,501 | +0.85% | 23,500 | 273億9490万 | -5.01% | 18 | 1.89 |
| 11/12 | 2,519 | 2,564 | 2,464 | 2,480 | -3.46% | 40,800 | 271億6488万 | -6.17% | 17.85 | 1.87 |
| 11/09 | 2,405 | 2,588 | 2,405 | 2,569 | +5.98% | 71,600 | 281億3975万 | -3.35% | 18.49 | 1.94 |
| 11/08 | 2,406 | 2,525 | 2,406 | 2,424 | +1.08% | 49,900 | 265億5148万 | -9.18% | 17.45 | 1.83 |
| 11/07 | 2,280 | 2,416 | 2,259 | 2,398 | +2.92% | 43,200 | 262億6668万 | -10.72% | 17.26 | 1.81 |
| 11/06 | 2,464 | 2,464 | 2,330 | 2,330 | -3.48% | 47,300 | 255億2184万 | -13.77% | 16.77 | 1.76 |
| 11/05 | 2,364 | 2,495 | 2,350 | 2,414 | +2.29% | 64,000 | 264億4194万 | -11.35% | 17.38 | 1.82 |
| 11/02 | 2,490 | 2,490 | 2,352 | 2,360 | -7.45% | 122,000 | 258億5045万 | -13.9% | 16.99 | 1.78 |
| 11/01 | 2,450 | 2,550 | 2,417 | 2,550 | +0.2% | 85,900 | 279億3163万 | -7.64% | 18.35 | 1.93 |
| 10/31 | 2,639 | 2,665 | 2,530 | 2,545 | -3.05% | 29,200 | 278億7686万 | -8.29% | 18.32 | 1.92 |
| 10/30 | 2,500 | 2,625 | 2,477 | 2,625 | +2.94% | 60,700 | 287億5315万 | -5.85% | 18.89 | 1.98 |
