PBR
2018/12/17～2019/05/23
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 |
| 05/23 | 1,275 | 1,289 | 1,255 | 1,285 | +1.66% | 1,057,400 | 7214億2202万 | -6.61% | 144.12 | 0.82 |
| 05/22 | 1,272 | 1,291 | 1,262 | 1,264 | -1.56% | 1,138,000 | 7096億3224万 | -8.54% | 141.77 | 0.8 |
| 05/21 | 1,262 | 1,293 | 1,262 | 1,284 | +1.1% | 978,100 | 7208億6060万 | -7.69% | 144.01 | 0.82 |
| 05/20 | 1,265 | 1,272 | 1,255 | 1,270 | +1.11% | 683,800 | 7130億75万 | -9.22% | 142.44 | 0.81 |
| 05/17 | 1,259 | 1,260 | 1,243 | 1,256 | +0.64% | 1,088,000 | 7051億4090万 | -10.8% | 140.87 | 0.8 |
| 05/16 | 1,270 | 1,272 | 1,234 | 1,248 | -1.73% | 1,376,700 | 7006億4955万 | -11.99% | 139.97 | 0.79 |
| 05/15 | 1,263 | 1,272 | 1,244 | 1,270 | -0.24% | 1,624,500 | 7130億75万 | -11% | 142.44 | 0.81 |
| 05/14 | 1,228 | 1,279 | 1,226 | 1,273 | +2.09% | 1,782,000 | 7146億8500万 | -11.35% | 142.78 | 0.81 |
| 05/13 | 1,261 | 1,274 | 1,242 | 1,247 | -6.66% | 2,644,600 | 7000億8814万 | -13.76% | 139.86 | 0.79 |
| 05/10 | 1,349 | 1,395 | 1,328 | 1,336 | -1.76% | 1,935,500 | 7500億5433万 | -8.18% | 149.84 | 0.85 |
| 05/09 | 1,360 | 1,371 | 1,348 | 1,360 | -2.16% | 1,488,200 | 7635億2836万 | -6.91% | 152.53 | 0.87 |
| 05/08 | 1,398 | 1,402 | 1,386 | 1,390 | -1.56% | 978,700 | 7803億7090万 | -5.25% | 155.9 | 0.88 |
| 05/07 | 1,403 | 1,416 | 1,384 | 1,412 | +1% | 1,015,900 | 7927億2209万 | -4.14% | 158.37 | 0.9 |
| 04/26 | 1,380 | 1,398 | 1,367 | 1,398 | -0.07% | 1,689,700 | 7848億6224万 | -5.28% | 156.8 | 0.89 |
| 04/25 | 1,448 | 1,452 | 1,396 | 1,399 | -5.22% | 2,073,000 | 7854億2366万 | -5.6% | 156.91 | 0.89 |
| 04/24 | 1,500 | 1,500 | 1,467 | 1,476 | -0.67% | 674,000 | 8286億5284万 | -0.94% | 165.54 | 0.94 |
| 04/23 | 1,486 | 1,500 | 1,484 | 1,486 | +0.68% | 789,300 | 8342億6702万 | -0.54% | 166.67 | 0.95 |
| 04/22 | 1,456 | 1,476 | 1,454 | 1,476 | +0.41% | 590,100 | 8286億5284万 | -1.53% | 165.54 | 0.94 |
| 04/19 | 1,480 | 1,489 | 1,462 | 1,470 | -0.14% | 630,500 | 8252億8433万 | -2.33% | 164.87 | 0.94 |
| 04/18 | 1,480 | 1,489 | 1,469 | 1,472 | -1.14% | 1,287,900 | 8264億717万 | -2.52% | 165.09 | 0.94 |
| 04/17 | 1,468 | 1,506 | 1,465 | 1,489 | +1.5% | 1,092,000 | 8359億5127万 | -1.65% | 167 | 0.95 |
| 04/16 | 1,465 | 1,492 | 1,463 | 1,467 | +0.55% | 1,676,800 | 8236億8万 | -3.42% | 164.53 | 0.93 |
| 04/15 | 1,462 | 1,469 | 1,455 | 1,459 | +0.97% | 1,036,600 | 8191億873万 | -4.27% | 163.64 | 0.93 |
| 04/12 | 1,465 | 1,465 | 1,445 | 1,445 | -1.03% | 827,300 | 8112億4888万 | -5.49% | 162.07 | 0.92 |
| 04/11 | 1,460 | 1,468 | 1,452 | 1,460 | +0.48% | 661,600 | 8196億7015万 | -4.95% | 163.75 | 0.93 |
| 04/10 | 1,459 | 1,463 | 1,450 | 1,453 | -1.56% | 735,400 | 8157億4023万 | -5.77% | 162.96 | 0.92 |
| 04/09 | 1,480 | 1,480 | 1,464 | 1,476 | -0.54% | 801,900 | 8286億5284万 | -4.65% | 165.54 | 0.94 |
| 04/08 | 1,500 | 1,502 | 1,481 | 1,484 | -1.26% | 780,100 | 8331億4418万 | -4.5% | 166.44 | 0.94 |
| 04/05 | 1,496 | 1,512 | 1,493 | 1,503 | +0.87% | 733,200 | 8438億1112万 | -3.53% | 168.57 | 0.96 |
| 04/04 | 1,472 | 1,496 | 1,460 | 1,490 | -0.27% | 1,420,500 | 8365億1269万 | -4.61% | 167.11 | 0.95 |
| 04/03 | 1,483 | 1,498 | 1,457 | 1,494 | +0.54% | 1,227,900 | 8387億5836万 | -4.66% | 167.56 | 0.95 |
| 04/02 | 1,512 | 1,512 | 1,485 | 1,486 | -2.43% | 1,079,600 | 8342億6702万 | -5.29% | 166.67 | 0.95 |
| 04/01 | 1,507 | 1,533 | 1,495 | 1,523 | +2.97% | 1,005,200 | 8550億3948万 | -3.12% | 170.81 | 0.97 |
| 03/29 | 1,467 | 1,486 | 1,460 | 1,479 | +0.68% | 1,367,800 | 8303億3709万 | -5.92% | 22.19 | 0.92 |
| 03/28 | 1,488 | 1,488 | 1,464 | 1,469 | -2.65% | 954,000 | 8247億2291万 | -6.73% | 22.04 | 0.92 |
| 03/27 | 1,540 | 1,541 | 1,503 | 1,509 | -2.33% | 1,266,200 | 8471億7963万 | -4.55% | 22.64 | 0.94 |
| 03/26 | 1,521 | 1,549 | 1,516 | 1,545 | +3.14% | 1,444,100 | 8673億9068万 | -2.52% | 23.18 | 0.97 |
| 03/25 | 1,520 | 1,522 | 1,485 | 1,498 | -2.66% | 1,218,200 | 8410億403万 | -5.67% | 22.48 | 0.94 |
| 03/22 | 1,580 | 1,583 | 1,539 | 1,539 | -3.21% | 1,495,700 | 8640億2217万 | -3.39% | 23.09 | 0.96 |
| 03/20 | 1,612 | 1,613 | 1,585 | 1,590 | -0.5% | 848,400 | 8926億5448万 | -0.5% | 23.86 | 0.99 |
| 03/19 | 1,604 | 1,606 | 1,594 | 1,598 | -0.62% | 515,700 | 8971億4582万 | -0.13% | 23.98 | 1 |
| 03/18 | 1,618 | 1,618 | 1,595 | 1,608 | 0% | 713,700 | 9027億6000万 | +0.5% | 24.13 | 1 |
| 03/15 | 1,597 | 1,617 | 1,591 | 1,608 | +0.69% | 1,046,700 | 9027億6000万 | +0.5% | 24.13 | 1 |
| 03/14 | 1,605 | 1,615 | 1,594 | 1,597 | +0.76% | 1,092,900 | 8965億8441万 | -0.19% | 23.96 | 1 |
| 03/13 | 1,600 | 1,607 | 1,576 | 1,585 | -1.49% | 1,476,400 | 8898億4739万 | -1% | 23.78 | 0.99 |
| 03/12 | 1,606 | 1,622 | 1,599 | 1,609 | +0.81% | 845,600 | 9033億2142万 | +0.25% | 24.14 | 1.01 |
| 03/11 | 1,586 | 1,613 | 1,582 | 1,596 | +1.14% | 706,600 | 8960億2299万 | -0.87% | 23.95 | 1 |
| 03/08 | 1,596 | 1,607 | 1,577 | 1,578 | -2.17% | 911,100 | 8859億1747万 | -2.23% | 23.68 | 0.99 |
| 03/07 | 1,601 | 1,615 | 1,598 | 1,613 | -0.06% | 721,700 | 9055億6709万 | -0.37% | 24.2 | 1.01 |
| 03/06 | 1,616 | 1,632 | 1,603 | 1,614 | 0% | 932,200 | 9061億2851万 | -0.49% | 24.22 | 1.01 |
| 03/05 | 1,596 | 1,614 | 1,587 | 1,614 | +0.25% | 849,600 | 9061億2851万 | -0.68% | 24.22 | 1.01 |
| 03/04 | 1,617 | 1,625 | 1,604 | 1,610 | +0.69% | 710,100 | 9038億8284万 | -0.98% | 24.16 | 1.01 |
| 03/01 | 1,608 | 1,617 | 1,594 | 1,599 | -0.44% | 835,800 | 8977億724万 | -1.78% | 23.99 | 1 |
| 02/28 | 1,598 | 1,614 | 1,591 | 1,606 | +0.06% | 1,014,200 | 9016億3717万 | -1.53% | 24.1 | 1 |
| 02/27 | 1,565 | 1,614 | 1,565 | 1,605 | +3.08% | 1,381,800 | 9010億7575万 | -1.65% | 24.08 | 1 |
| 02/26 | 1,547 | 1,560 | 1,544 | 1,557 | +1.1% | 851,800 | 8741億2769万 | -4.6% | 23.36 | 0.97 |
| 02/25 | 1,532 | 1,546 | 1,526 | 1,540 | +0.39% | 726,500 | 8645億8359万 | -5.81% | 23.11 | 0.96 |
| 02/22 | 1,544 | 1,556 | 1,532 | 1,534 | -1.6% | 1,327,200 | 8612億1508万 | -6.41% | 23.02 | 0.96 |
| 02/21 | 1,540 | 1,564 | 1,510 | 1,559 | -2.87% | 2,446,800 | 8752億5053万 | -5% | 23.39 | 0.97 |
| 02/20 | 1,601 | 1,618 | 1,596 | 1,605 | -0.31% | 995,400 | 9010億7575万 | -2.37% | 24.08 | 1 |
| 02/19 | 1,612 | 1,619 | 1,602 | 1,610 | -1.23% | 900,900 | 9038億8284万 | -2.07% | 24.16 | 1.01 |
| 02/18 | 1,637 | 1,640 | 1,626 | 1,630 | +0.37% | 841,200 | 9151億1120万 | -0.85% | 24.46 | 1.02 |
| 02/15 | 1,653 | 1,654 | 1,621 | 1,624 | -2.23% | 1,037,800 | 9117億4269万 | -1.16% | 24.37 | 1.01 |
| 02/14 | 1,640 | 1,669 | 1,639 | 1,661 | +1.84% | 967,600 | 9325億1515万 | +1.03% | 24.92 | 1.04 |
| 02/13 | 1,626 | 1,631 | 1,616 | 1,631 | +1.12% | 711,200 | 9156億7262万 | -0.67% | 24.47 | 1.02 |
| 02/12 | 1,610 | 1,625 | 1,600 | 1,613 | +0.31% | 1,048,500 | 9055億6709万 | -1.65% | 24.2 | 1.01 |
| 02/08 | 1,599 | 1,611 | 1,588 | 1,608 | -0.19% | 916,800 | 9027億6000万 | -1.83% | 24.13 | 1 |
| 02/07 | 1,627 | 1,640 | 1,606 | 1,611 | -0.68% | 735,100 | 9044億4426万 | -1.59% | 24.17 | 1.01 |
| 02/06 | 1,676 | 1,676 | 1,622 | 1,622 | -3.51% | 1,584,900 | 9106億1985万 | -0.86% | 24.34 | 1.01 |
| 02/05 | 1,713 | 1,724 | 1,670 | 1,681 | -3% | 1,284,400 | 9437億4351万 | +3% | 25.22 | 1.05 |
| 02/04 | 1,730 | 1,747 | 1,718 | 1,733 | +2.12% | 1,006,300 | 9729億3724万 | +6.65% | 26 | 1.08 |
| 02/01 | 1,701 | 1,715 | 1,687 | 1,697 | -0.24% | 788,800 | 9527億2620万 | +4.82% | 25.46 | 1.06 |
| 01/31 | 1,698 | 1,706 | 1,682 | 1,701 | +0.71% | 1,182,200 | 9549億7187万 | +5.26% | 25.52 | 1.06 |
| 01/30 | 1,675 | 1,699 | 1,661 | 1,689 | +0.84% | 1,374,400 | 9482億3486万 | +4.71% | 25.34 | 1.06 |
| 01/29 | 1,651 | 1,679 | 1,645 | 1,675 | +1.52% | 810,500 | 9403億7500万 | +3.91% | 25.13 | 1.05 |
| 01/28 | 1,661 | 1,670 | 1,648 | 1,650 | -1.14% | 614,000 | 9263億3956万 | +2.36% | 24.76 | 1.03 |
| 01/25 | 1,657 | 1,683 | 1,653 | 1,669 | +0.12% | 944,300 | 9370億650万 | +3.47% | 25.04 | 1.04 |
| 01/24 | 1,628 | 1,669 | 1,621 | 1,667 | +2.52% | 1,035,500 | 9358億8366万 | +3.35% | 25.01 | 1.04 |
| 01/23 | 1,619 | 1,631 | 1,606 | 1,626 | +0.68% | 791,000 | 9128億6553万 | +0.93% | 24.4 | 1.02 |
| 01/22 | 1,644 | 1,645 | 1,613 | 1,615 | -0.74% | 590,700 | 9066億8993万 | +0.25% | 24.23 | 1.01 |
| 01/21 | 1,630 | 1,646 | 1,626 | 1,627 | -0.12% | 615,800 | 9134億2694万 | +0.93% | 24.41 | 1.02 |
| 01/18 | 1,612 | 1,642 | 1,612 | 1,629 | +1.88% | 735,300 | 9145億4978万 | +0.93% | 24.44 | 1.02 |
| 01/17 | 1,622 | 1,628 | 1,595 | 1,599 | -0.99% | 1,115,700 | 8977億724万 | -1.05% | 23.99 | 1 |
| 01/16 | 1,631 | 1,645 | 1,611 | 1,615 | -0.19% | 1,347,800 | 9066億8993万 | -0.37% | 24.23 | 1.01 |
| 01/15 | 1,599 | 1,623 | 1,591 | 1,618 | +0.87% | 906,700 | 9083億7418万 | -0.43% | 24.28 | 1.01 |
| 01/11 | 1,620 | 1,639 | 1,595 | 1,604 | -0.74% | 907,100 | 9005億1433万 | -1.6% | 24.07 | 1 |
| 01/10 | 1,610 | 1,622 | 1,601 | 1,616 | -1.28% | 875,000 | 9072億5135万 | -1.22% | 24.25 | 1.01 |
| 01/09 | 1,620 | 1,660 | 1,614 | 1,637 | +1.99% | 1,055,100 | 9190億4112万 | -0.12% | 24.56 | 1.02 |
| 01/08 | 1,629 | 1,636 | 1,600 | 1,605 | +0.82% | 1,116,800 | 9010億7575万 | -2.13% | 24.08 | 1 |
| 01/07 | 1,610 | 1,628 | 1,586 | 1,592 | +2.25% | 1,026,600 | 8937億7732万 | -2.99% | 23.89 | 0.99 |
| 01/04 | 1,543 | 1,566 | 1,532 | 1,557 | -1.52% | 1,292,300 | 8741億2769万 | -5.29% | 23.36 | 0.97 |
| 2018 |
| 12/28 | 1,601 | 1,604 | 1,569 | 1,581 | -0.94% | 1,248,200 | 8876億172万 | -4.07% | 23.72 | 0.99 |
| 12/27 | 1,576 | 1,618 | 1,570 | 1,596 | +4.25% | 1,370,200 | 8960億2299万 | -3.27% | 23.95 | 1 |
| 12/26 | 1,504 | 1,547 | 1,502 | 1,531 | +2.13% | 972,300 | 8595億3082万 | -7.38% | 22.97 | 0.96 |
| 12/25 | 1,564 | 1,565 | 1,491 | 1,499 | -5.13% | 1,164,300 | 8415億6545万 | -9.64% | 22.49 | 0.94 |
| 12/21 | 1,615 | 1,621 | 1,579 | 1,580 | -2.17% | 1,417,800 | 8870億4030万 | -5.16% | 23.71 | 0.99 |
| 12/20 | 1,635 | 1,656 | 1,608 | 1,615 | -0.98% | 1,313,800 | 9066億8993万 | -3.18% | 24.23 | 1.01 |
| 12/19 | 1,651 | 1,651 | 1,596 | 1,631 | -2.16% | 1,666,500 | 9156億7262万 | -2.39% | 24.47 | 1.02 |
| 12/18 | 1,664 | 1,692 | 1,661 | 1,667 | -0.77% | 1,909,800 | 9358億8366万 | -0.3% | 25.01 | 1.04 |
| 12/17 | 1,666 | 1,682 | 1,650 | 1,680 | +0.72% | 1,129,300 | 9431億8209万 | +0.36% | 25.21 | 1.05 |
