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 | 1,711 | 1,712 | 1,664 | 1,682 | -1% | 1,099,000 | 2369億2745万 | +2.87% | 71.03 | 0.87 |
| 03/28 | 1,700 | 1,705 | 1,680 | 1,699 | -1.22% | 714,500 | 2393億2208万 | +4.17% | 71.75 | 0.88 |
| 03/27 | 1,718 | 1,720 | 1,688 | 1,720 | +0.12% | 528,300 | 2422億8015万 | +5.78% | 72.63 | 0.89 |
| 03/26 | 1,670 | 1,730 | 1,664 | 1,718 | +3.81% | 1,011,400 | 2419億9843万 | +6.05% | 72.55 | 0.89 |
| 03/25 | 1,650 | 1,657 | 1,617 | 1,655 | -2.65% | 648,400 | 2331億2422万 | +2.54% | 69.89 | 0.85 |
| 03/22 | 1,690 | 1,702 | 1,657 | 1,700 | +0.65% | 1,238,700 | 2394億6294万 | +5.66% | 71.79 | 0.88 |
| 03/20 | 1,663 | 1,689 | 1,660 | 1,689 | +2.24% | 902,900 | 2379億1348万 | +5.36% | 71.32 | 0.87 |
| 03/19 | 1,657 | 1,659 | 1,636 | 1,652 | -0.06% | 595,900 | 2327億164万 | +3.44% | 69.76 | 0.85 |
| 03/18 | 1,669 | 1,670 | 1,642 | 1,653 | +0.79% | 725,600 | 2328億4250万 | +3.9% | 69.8 | 0.85 |
| 03/15 | 1,635 | 1,666 | 1,635 | 1,640 | -0.18% | 711,500 | 2310億1131万 | +3.67% | 69.26 | 0.85 |
| 03/14 | 1,669 | 1,669 | 1,631 | 1,643 | -0.67% | 909,300 | 2314億3389万 | +4.32% | 69.38 | 0.85 |
| 03/13 | 1,662 | 1,662 | 1,624 | 1,654 | -1.14% | 799,800 | 2329億8336万 | +5.62% | 69.85 | 0.85 |
| 03/12 | 1,650 | 1,678 | 1,644 | 1,673 | +3.4% | 1,098,700 | 2356億5971万 | +7.52% | 70.65 | 0.86 |
| 03/11 | 1,611 | 1,626 | 1,595 | 1,618 | +1.44% | 556,100 | 2279億1238万 | +4.25% | 68.33 | 0.83 |
| 03/08 | 1,632 | 1,638 | 1,593 | 1,595 | +0.06% | 1,346,500 | 2246億7258万 | +2.84% | 67.35 | 0.82 |
| 03/07 | 1,615 | 1,615 | 1,588 | 1,594 | -2.03% | 816,700 | 2245億3172万 | +2.77% | 67.31 | 0.82 |
| 03/06 | 1,606 | 1,628 | 1,594 | 1,627 | +1.56% | 472,500 | 2291億8012万 | +5.04% | 68.71 | 0.84 |
| 03/05 | 1,621 | 1,622 | 1,592 | 1,602 | -0.93% | 509,700 | 2256億5861万 | +3.62% | 67.65 | 0.83 |
| 03/04 | 1,619 | 1,628 | 1,596 | 1,617 | +1.32% | 763,100 | 2277億7152万 | +4.73% | 68.28 | 0.83 |
| 03/01 | 1,588 | 1,604 | 1,588 | 1,596 | +1.01% | 543,000 | 2248億1344万 | +3.43% | 67.4 | 0.82 |
| 02/28 | 1,594 | 1,595 | 1,570 | 1,580 | +0.83% | 806,000 | 2225億5968万 | +2.53% | 66.72 | 0.81 |
| 02/27 | 1,564 | 1,589 | 1,563 | 1,567 | +0.38% | 662,700 | 2207億2849万 | +1.82% | 66.17 | 0.81 |
| 02/26 | 1,587 | 1,590 | 1,554 | 1,561 | -0.89% | 532,800 | 2198億8332万 | +1.5% | 65.92 | 0.8 |
| 02/25 | 1,568 | 1,590 | 1,563 | 1,575 | +0.57% | 547,600 | 2218億5537万 | +2.47% | 66.51 | 0.81 |
| 02/22 | 1,555 | 1,567 | 1,544 | 1,566 | -0.38% | 620,000 | 2205億8763万 | +2.02% | 66.13 | 0.81 |
| 02/21 | 1,585 | 1,599 | 1,556 | 1,572 | -0.32% | 736,000 | 2214億3279万 | +2.48% | 66.38 | 0.81 |
| 02/20 | 1,588 | 1,598 | 1,570 | 1,577 | -0.19% | 629,600 | 2221億3709万 | +2.94% | 66.59 | 0.81 |
| 02/19 | 1,558 | 1,585 | 1,558 | 1,580 | +0.83% | 639,400 | 2225億5968万 | +3.27% | 66.72 | 0.81 |
| 02/18 | 1,547 | 1,570 | 1,537 | 1,567 | +3.43% | 623,200 | 2207億2849万 | +2.62% | 66.17 | 0.81 |
| 02/15 | 1,536 | 1,550 | 1,510 | 1,515 | -3.44% | 762,900 | 2134億374万 | -0.66% | 63.98 | 0.78 |
| 02/14 | 1,555 | 1,580 | 1,547 | 1,569 | +1.82% | 1,034,400 | 2210億1021万 | +2.89% | 66.26 | 0.81 |
| 02/13 | 1,518 | 1,546 | 1,510 | 1,541 | +2.66% | 1,097,800 | 2170億6611万 | +1.18% | 65.07 | 0.79 |
| 02/12 | 1,447 | 1,508 | 1,426 | 1,501 | +4.82% | 1,156,200 | 2114億3169万 | -1.38% | 63.39 | 0.77 |
| 02/08 | 1,433 | 1,450 | 1,422 | 1,432 | -1.45% | 874,500 | 2017億1231万 | -5.85% | 60.47 | 0.74 |
| 02/07 | 1,429 | 1,475 | 1,420 | 1,453 | +2.54% | 1,392,700 | 2046億7038万 | -4.72% | 61.36 | 0.75 |
| 02/06 | 1,416 | 1,420 | 1,384 | 1,417 | +1.72% | 1,799,800 | 1995億9940万 | -7.33% | 59.84 | 0.73 |
| 02/05 | 1,414 | 1,427 | 1,346 | 1,393 | -12.61% | 4,945,200 | 1962億1875万 | -9.07% | 58.82 | 0.72 |
| 02/04 | 1,588 | 1,616 | 1,581 | 1,594 | +0.31% | 791,500 | 2245億3172万 | +3.91% | 67.31 | 0.82 |
| 02/01 | 1,600 | 1,632 | 1,589 | 1,589 | +0.38% | 615,600 | 2238億2742万 | +3.72% | 67.1 | 0.82 |
| 01/31 | 1,565 | 1,594 | 1,559 | 1,583 | +2.79% | 671,800 | 2229億8226万 | +3.33% | 66.85 | 0.82 |
| 01/30 | 1,560 | 1,580 | 1,540 | 1,540 | -1.16% | 755,900 | 2169億2525万 | +0.46% | 65.03 | 0.79 |
| 01/29 | 1,563 | 1,579 | 1,538 | 1,558 | -0.26% | 654,900 | 2194億6074万 | +1.37% | 65.79 | 0.8 |
| 01/28 | 1,621 | 1,621 | 1,556 | 1,562 | -1.76% | 831,700 | 2200億2419万 | +1.49% | 65.96 | 0.81 |
| 01/25 | 1,550 | 1,599 | 1,544 | 1,590 | +2.51% | 754,000 | 2239億6828万 | +2.85% | 67.14 | 0.82 |
| 01/24 | 1,531 | 1,558 | 1,529 | 1,551 | +2.17% | 481,600 | 2184億7472万 | +0.13% | 65.5 | 0.8 |
| 01/23 | 1,514 | 1,528 | 1,504 | 1,518 | -1.04% | 418,800 | 2138億2632万 | -2.06% | 64.1 | 0.78 |
| 01/22 | 1,554 | 1,558 | 1,524 | 1,534 | -0.58% | 547,600 | 2160億8009万 | -1.03% | 64.78 | 0.79 |
| 01/21 | 1,554 | 1,570 | 1,532 | 1,543 | +0.72% | 508,000 | 2173億4783万 | -0.52% | 65.16 | 0.8 |
| 01/18 | 1,515 | 1,542 | 1,502 | 1,532 | +0.2% | 650,500 | 2157億9837万 | -1.29% | 64.69 | 0.79 |
| 01/17 | 1,523 | 1,538 | 1,514 | 1,529 | +0.59% | 645,500 | 2153億7579万 | -1.61% | 64.57 | 0.79 |
| 01/16 | 1,524 | 1,524 | 1,512 | 1,520 | -0.59% | 695,300 | 2141億804万 | -2.44% | 64.19 | 0.78 |
| 01/15 | 1,493 | 1,533 | 1,492 | 1,529 | +1.06% | 780,200 | 2153億7579万 | -2.05% | 64.57 | 0.79 |
| 01/11 | 1,513 | 1,517 | 1,494 | 1,513 | +0.13% | 541,800 | 2131億2202万 | -3.26% | 63.89 | 0.78 |
| 01/10 | 1,507 | 1,521 | 1,491 | 1,511 | -0.33% | 359,800 | 2128億4030万 | -3.57% | 63.81 | 0.78 |
| 01/09 | 1,507 | 1,518 | 1,489 | 1,516 | -1.04% | 1,060,100 | 2135億4460万 | -3.44% | 64.02 | 0.78 |
| 01/08 | 1,500 | 1,547 | 1,495 | 1,532 | +0.79% | 1,163,800 | 2157億9837万 | -2.67% | 64.69 | 0.79 |
| 01/07 | 1,520 | 1,535 | 1,511 | 1,520 | +3.97% | 860,900 | 2141億804万 | -3.74% | 64.19 | 0.78 |
| 01/04 | 1,483 | 1,485 | 1,411 | 1,462 | -5.56% | 1,118,500 | 2059億3813万 | -7.7% | 61.74 | 0.75 |
| 2018 |
| 12/28 | 1,538 | 1,584 | 1,530 | 1,548 | -0.32% | 675,900 | 2180億5214万 | -2.76% | 65.37 | 0.8 |
| 12/27 | 1,528 | 1,568 | 1,520 | 1,553 | +5.79% | 941,700 | 2187億5644万 | -2.76% | 65.58 | 0.8 |
| 12/26 | 1,470 | 1,494 | 1,448 | 1,468 | +0.14% | 923,100 | 2067億8329万 | -8.31% | 61.99 | 0.76 |
| 12/25 | 1,470 | 1,480 | 1,444 | 1,466 | -4.37% | 802,100 | 2065億157万 | -8.89% | 61.91 | 0.76 |
| 12/21 | 1,562 | 1,564 | 1,508 | 1,533 | -3.71% | 1,147,400 | 2159億3923万 | -5.02% | 64.74 | 0.79 |
| 12/20 | 1,616 | 1,645 | 1,577 | 1,592 | -1.49% | 1,143,300 | 2242億5000万 | -1.61% | 67.23 | 0.82 |
| 12/19 | 1,630 | 1,644 | 1,612 | 1,616 | -0.25% | 478,100 | 2276億3066万 | -0.19% | 68.24 | 0.83 |
| 12/18 | 1,609 | 1,635 | 1,594 | 1,620 | -0.55% | 773,600 | 2281億9410万 | +0.06% | 68.41 | 0.83 |
| 12/17 | 1,650 | 1,662 | 1,619 | 1,629 | -5.07% | 1,298,100 | 2294億6184万 | +0.62% | 68.79 | 0.84 |
| 12/14 | 1,680 | 1,729 | 1,667 | 1,716 | +1.84% | 2,151,500 | 2417億1671万 | +5.93% | 72.46 | 0.88 |
| 12/13 | 1,657 | 1,686 | 1,650 | 1,685 | +8.36% | 1,881,300 | 2373億5003万 | +4.21% | 71.16 | 0.87 |
| 12/12 | 1,533 | 1,572 | 1,518 | 1,555 | +2.24% | 693,300 | 2190億3816万 | -3.89% | 65.67 | 0.8 |
| 12/11 | 1,571 | 1,578 | 1,506 | 1,521 | -2.62% | 877,300 | 2142億4890万 | -6.11% | 64.23 | 0.78 |
| 12/10 | 1,570 | 1,597 | 1,551 | 1,562 | -1.01% | 747,600 | 2200億2419万 | -3.88% | 65.96 | 0.81 |
| 12/07 | 1,599 | 1,611 | 1,574 | 1,578 | -0.44% | 1,096,900 | 2222億7795万 | -2.83% | 66.64 | 0.81 |
| 12/06 | 1,597 | 1,606 | 1,575 | 1,585 | -1.49% | 1,039,500 | 2232億6398万 | -1.92% | 66.93 | 0.82 |
| 12/05 | 1,573 | 1,614 | 1,571 | 1,609 | -0.19% | 926,700 | 2266億4463万 | 0% | 67.95 | 0.83 |
| 12/04 | 1,615 | 1,623 | 1,611 | 1,612 | +0.12% | 861,600 | 2270億6721万 | +0.88% | 68.07 | 0.83 |
| 12/03 | 1,601 | 1,623 | 1,594 | 1,610 | +1.96% | 828,800 | 2267億8549万 | +1.51% | 67.99 | 0.83 |
| 11/30 | 1,580 | 1,613 | 1,573 | 1,579 | +0.19% | 1,303,400 | 2224億1881万 | +0.32% | 66.68 | 0.81 |
| 11/29 | 1,645 | 1,645 | 1,570 | 1,576 | -3.61% | 1,620,600 | 2219億9623万 | +0.7% | 66.55 | 0.81 |
| 11/28 | 1,660 | 1,660 | 1,621 | 1,635 | -0.79% | 902,800 | 2303億701万 | +4.94% | 69.04 | 0.84 |
| 11/27 | 1,664 | 1,666 | 1,611 | 1,648 | -0.24% | 862,900 | 2321億3819万 | +6.46% | 69.59 | 0.85 |
| 11/26 | 1,637 | 1,658 | 1,632 | 1,652 | -0.24% | 616,600 | 2327億164万 | +7.27% | 69.76 | 0.85 |
| 11/22 | 1,657 | 1,665 | 1,642 | 1,656 | -0.12% | 753,700 | 2332億6508万 | +8.16% | 69.93 | 0.85 |
| 11/21 | 1,629 | 1,661 | 1,617 | 1,658 | -0.18% | 940,000 | 2335億4680万 | +8.94% | 70.02 | 0.85 |
| 11/20 | 1,639 | 1,680 | 1,633 | 1,661 | -0.12% | 1,268,700 | 2339億6938万 | +9.64% | 70.14 | 0.86 |
| 11/19 | 1,630 | 1,677 | 1,626 | 1,663 | +3.36% | 1,379,800 | 2342億5110万 | +10.42% | 70.23 | 0.86 |
| 11/16 | 1,629 | 1,648 | 1,608 | 1,609 | -1.47% | 709,200 | 2266億4463万 | +7.48% | 67.95 | 0.83 |
| 11/15 | 1,623 | 1,652 | 1,612 | 1,633 | +1.24% | 870,800 | 2300億2528万 | +9.52% | 68.96 | 0.84 |
| 11/14 | 1,600 | 1,624 | 1,590 | 1,613 | +0.81% | 783,700 | 2272億807万 | +8.62% | 68.11 | 0.83 |
| 11/13 | 1,571 | 1,607 | 1,541 | 1,600 | -1.23% | 1,474,200 | 2253億7689万 | +8.04% | 67.57 | 0.82 |
| 11/12 | 1,614 | 1,635 | 1,597 | 1,620 | -1.94% | 888,100 | 2281億9410万 | +9.61% | 68.41 | 0.83 |
| 11/09 | 1,660 | 1,668 | 1,642 | 1,652 | -0.18% | 824,700 | 2327億164万 | +11.85% | 69.76 | 0.85 |
| 11/08 | 1,698 | 1,698 | 1,649 | 1,655 | -2.53% | 1,370,000 | 2331億2422万 | +12.28% | 69.89 | 0.85 |
| 11/07 | 1,628 | 1,724 | 1,624 | 1,698 | +5.6% | 2,280,000 | 2391億8122万 | +15.35% | 71.7 | 0.88 |
| 11/06 | 1,645 | 1,650 | 1,608 | 1,608 | -2.13% | 1,459,100 | 2265億377万 | +9.54% | 67.9 | 0.83 |
| 11/05 | 1,560 | 1,677 | 1,559 | 1,643 | +6.07% | 4,219,300 | 2314億3389万 | +11.92% | 69.38 | 0.85 |
| 11/02 | 1,357 | 1,553 | 1,355 | 1,549 | +11.76% | 4,681,400 | 2181億9300万 | +5.66% | 65.41 | 0.8 |
| 11/01 | 1,383 | 1,402 | 1,373 | 1,386 | -0.57% | 1,251,600 | 1952億3273万 | -5.52% | 58.53 | 0.71 |
| 10/31 | 1,370 | 1,402 | 1,351 | 1,394 | +3.95% | 1,054,500 | 1963億5961万 | -5.56% | 58.87 | 0.72 |
| 10/30 | 1,304 | 1,347 | 1,302 | 1,341 | +2.37% | 993,700 | 1888億9400万 | -9.64% | 56.63 | 0.69 |
