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 | 2,188 | 2,198 | 2,108 | 2,111 | -2.13% | 1,374,900 | 5755億772万 | -0.19% | 31.16 | 2.01 |
| 03/28 | 2,166 | 2,177 | 2,147 | 2,157 | -0.51% | 723,400 | 5880億4839万 | +2.03% | 31.84 | 2.05 |
| 03/27 | 2,170 | 2,172 | 2,129 | 2,168 | -0.69% | 830,000 | 5910億4724万 | +2.65% | 32 | 2.06 |
| 03/26 | 2,140 | 2,194 | 2,128 | 2,183 | +2.97% | 1,344,400 | 5951億3659万 | +3.71% | 32.22 | 2.08 |
| 03/25 | 2,125 | 2,137 | 2,089 | 2,120 | -1.4% | 877,900 | 5779億6133万 | +1.05% | 31.29 | 2.02 |
| 03/22 | 2,152 | 2,157 | 2,131 | 2,150 | +0.09% | 1,108,600 | 5861億4003万 | +2.67% | 31.74 | 2.05 |
| 03/20 | 2,129 | 2,152 | 2,112 | 2,148 | +2.33% | 814,600 | 5855億9478万 | +3.12% | 31.71 | 2.04 |
| 03/19 | 2,140 | 2,140 | 2,090 | 2,099 | -2.24% | 801,500 | 5722億3624万 | +1.21% | 30.98 | 2 |
| 03/18 | 2,162 | 2,163 | 2,126 | 2,147 | +0.7% | 723,400 | 5853億2216万 | +3.82% | 31.69 | 2.04 |
| 03/15 | 2,094 | 2,152 | 2,078 | 2,132 | +2.35% | 1,258,600 | 5812億3281万 | +3.75% | 31.47 | 2.03 |
| 03/14 | 2,094 | 2,103 | 2,077 | 2,083 | +0.24% | 937,100 | 5678億7427万 | +1.81% | 30.75 | 1.98 |
| 03/13 | 2,109 | 2,113 | 2,061 | 2,078 | -1.56% | 600,700 | 5665億1115万 | +1.91% | 30.67 | 1.98 |
| 03/12 | 2,117 | 2,136 | 2,109 | 2,111 | +0.86% | 669,900 | 5755億772万 | +3.84% | 31.16 | 2.01 |
| 03/11 | 2,090 | 2,100 | 2,059 | 2,093 | -0.05% | 562,800 | 5706億50万 | +3.31% | 30.9 | 1.99 |
| 03/08 | 2,094 | 2,104 | 2,067 | 2,094 | -0.1% | 913,200 | 5708億7312万 | +3.77% | 30.91 | 1.99 |
| 03/07 | 2,076 | 2,105 | 2,067 | 2,096 | -1.36% | 584,400 | 5714億1837万 | +4.23% | 30.94 | 1.99 |
| 03/06 | 2,105 | 2,130 | 2,100 | 2,125 | +1.29% | 744,800 | 5793億2444万 | +6.09% | 31.37 | 2.02 |
| 03/05 | 2,100 | 2,107 | 2,074 | 2,098 | -0.8% | 987,600 | 5719億6362万 | +5.22% | 30.97 | 2 |
| 03/04 | 2,128 | 2,153 | 2,098 | 2,115 | +0.57% | 811,500 | 5765億9821万 | +6.44% | 31.22 | 2.01 |
| 03/01 | 2,051 | 2,106 | 2,051 | 2,103 | +2.74% | 931,100 | 5733億2673万 | +6.27% | 31.04 | 2 |
| 02/28 | 2,081 | 2,089 | 2,044 | 2,047 | -2.48% | 1,452,000 | 5580億5983万 | +3.86% | 30.22 | 1.95 |
| 02/27 | 2,077 | 2,104 | 2,053 | 2,099 | -0.05% | 811,400 | 5722億3624万 | +6.71% | 30.98 | 2 |
| 02/26 | 2,119 | 2,125 | 2,093 | 2,100 | -0.52% | 764,800 | 5725億886万 | +7.31% | 31 | 2 |
| 02/25 | 2,106 | 2,130 | 2,091 | 2,111 | +0.76% | 839,700 | 5755億772万 | +8.31% | 31.16 | 2.01 |
| 02/22 | 2,073 | 2,100 | 2,068 | 2,095 | +0.29% | 564,700 | 5711億4575万 | +7.93% | 30.93 | 1.99 |
| 02/21 | 2,089 | 2,104 | 2,050 | 2,089 | -1.56% | 1,154,100 | 5695億1001万 | +8.13% | 30.84 | 1.99 |
| 02/20 | 2,112 | 2,153 | 2,110 | 2,122 | +6.47% | 1,686,000 | 5785億657万 | +10.23% | 31.32 | 2.02 |
| 02/19 | 1,989 | 2,013 | 1,972 | 1,993 | -0.85% | 966,600 | 5433億3817万 | +3.96% | 29.42 | 1.9 |
| 02/18 | 2,048 | 2,056 | 2,005 | 2,010 | +0.4% | 996,200 | 5479億7277万 | +5.13% | 29.67 | 1.91 |
| 02/15 | 1,960 | 2,010 | 1,942 | 2,002 | +5.59% | 1,397,200 | 5457億9178万 | +4.93% | 29.55 | 1.9 |
| 02/14 | 1,912 | 1,953 | 1,889 | 1,896 | -0.58% | 1,470,000 | 5168億9371万 | -0.63% | 27.99 | 1.8 |
| 02/13 | 1,951 | 1,969 | 1,897 | 1,907 | -2.26% | 1,023,200 | 5198億9257万 | -0.16% | 28.15 | 1.81 |
| 02/12 | 1,948 | 1,990 | 1,932 | 1,951 | +6.73% | 1,851,900 | 5318億8799万 | +1.88% | 28.8 | 1.86 |
| 02/08 | 1,891 | 1,892 | 1,822 | 1,828 | -4.14% | 1,108,200 | 4983億5533万 | -4.64% | 26.98 | 1.74 |
| 02/07 | 1,914 | 1,918 | 1,878 | 1,907 | -0.42% | 668,700 | 5198億9257万 | -1.09% | 28.15 | 1.81 |
| 02/06 | 1,912 | 1,943 | 1,904 | 1,915 | -0.73% | 617,800 | 5220億7356万 | -1.24% | 28.27 | 1.82 |
| 02/05 | 1,918 | 1,937 | 1,908 | 1,929 | +0.57% | 705,400 | 5258億9028万 | -0.77% | 28.47 | 1.84 |
| 02/04 | 1,913 | 1,938 | 1,900 | 1,918 | +1.11% | 574,500 | 5228億9143万 | -1.54% | 28.31 | 1.83 |
| 02/01 | 1,874 | 1,904 | 1,863 | 1,897 | -0.68% | 756,100 | 5171億6634万 | -2.82% | 28 | 1.81 |
| 01/31 | 1,946 | 1,957 | 1,910 | 1,910 | +0.58% | 714,200 | 5207億1044万 | -2.5% | 28.19 | 1.82 |
| 01/30 | 1,907 | 1,928 | 1,887 | 1,899 | +0.05% | 672,800 | 5177億1158万 | -3.46% | 28.03 | 1.81 |
| 01/29 | 1,890 | 1,910 | 1,881 | 1,898 | -1.3% | 738,400 | 5174億3896万 | -3.85% | 28.02 | 1.81 |
| 01/28 | 1,908 | 1,935 | 1,903 | 1,923 | +0.05% | 844,700 | 5242億5454万 | -2.93% | 28.39 | 1.83 |
| 01/25 | 1,892 | 1,938 | 1,888 | 1,922 | +0.73% | 909,400 | 5239億8192万 | -3.32% | 28.37 | 1.83 |
| 01/24 | 1,907 | 1,933 | 1,893 | 1,908 | -2% | 1,498,700 | 5201億6519万 | -4.46% | 28.16 | 1.82 |
| 01/23 | 1,908 | 1,989 | 1,893 | 1,947 | +5.19% | 2,264,000 | 5307億9750万 | -2.8% | 28.74 | 1.85 |
| 01/22 | 1,885 | 1,905 | 1,845 | 1,851 | -3.04% | 1,045,100 | 5046億2567万 | -7.68% | 27.32 | 1.76 |
| 01/21 | 1,925 | 1,935 | 1,908 | 1,909 | +0.1% | 696,400 | 5204億3782万 | -5.07% | 28.18 | 1.82 |
| 01/18 | 1,853 | 1,926 | 1,850 | 1,907 | +2.31% | 977,200 | 5198億9257万 | -5.5% | 28.15 | 1.81 |
| 01/17 | 1,929 | 1,942 | 1,849 | 1,864 | -2.61% | 1,061,600 | 5081億6977万 | -7.86% | 27.52 | 1.77 |
| 01/16 | 1,851 | 1,917 | 1,805 | 1,914 | 0% | 1,502,900 | 5218億93万 | -5.76% | 28.25 | 1.82 |
| 01/15 | 1,838 | 1,929 | 1,828 | 1,914 | +1.81% | 1,401,200 | 5218億93万 | -6.08% | 28.25 | 1.82 |
| 01/11 | 1,911 | 1,939 | 1,861 | 1,880 | -1.67% | 1,815,000 | 5125億3174万 | -8.16% | 27.75 | 1.79 |
| 01/10 | 1,956 | 1,968 | 1,910 | 1,912 | -4.5% | 1,424,100 | 5212億5569万 | -7% | 28.22 | 1.82 |
| 01/09 | 1,951 | 2,010 | 1,944 | 2,002 | +3.78% | 1,369,200 | 5457億9178万 | -3% | 29.55 | 1.9 |
| 01/08 | 2,035 | 2,042 | 1,929 | 1,929 | -5.35% | 2,049,900 | 5258億9028万 | -6.63% | 28.47 | 1.84 |
| 01/07 | 2,055 | 2,083 | 2,027 | 2,038 | +1.65% | 2,005,900 | 5556億622万 | -1.55% | 30.08 | 1.94 |
| 01/04 | 2,030 | 2,064 | 1,981 | 2,005 | -5.16% | 2,083,400 | 5466億965万 | -3% | 29.6 | 1.91 |
| 2018 |
| 12/28 | 2,125 | 2,150 | 2,107 | 2,114 | -2.08% | 1,141,900 | 5763億2559万 | +2.37% | 31.21 | 2.01 |
| 12/27 | 2,110 | 2,172 | 2,096 | 2,159 | +5.01% | 1,371,700 | 5885億9363万 | +4.91% | 31.87 | 2.05 |
| 12/26 | 2,015 | 2,080 | 2,007 | 2,056 | +1.83% | 1,005,700 | 5605億1344万 | +0.49% | 30.35 | 1.96 |
| 12/25 | 1,995 | 2,026 | 1,967 | 2,019 | +0.1% | 1,217,700 | 5504億2638万 | -0.83% | 29.8 | 1.92 |
| 12/21 | 2,050 | 2,061 | 2,015 | 2,017 | -3.17% | 1,622,200 | 5498億8113万 | -0.4% | 29.77 | 1.92 |
| 12/20 | 2,087 | 2,126 | 2,058 | 2,083 | -1.23% | 970,300 | 5678億7427万 | +3.37% | 30.75 | 1.98 |
| 12/19 | 2,066 | 2,119 | 2,058 | 2,109 | +2.18% | 1,123,700 | 5749億6247万 | +5.4% | 31.13 | 2.01 |
| 12/18 | 2,054 | 2,099 | 2,047 | 2,064 | -0.34% | 1,132,200 | 5626億9442万 | +4.03% | 30.47 | 1.96 |
| 12/17 | 2,109 | 2,109 | 2,062 | 2,071 | -2.13% | 956,100 | 5646億279万 | +5.13% | 30.57 | 1.97 |
| 12/14 | 2,127 | 2,140 | 2,097 | 2,116 | -0.52% | 1,727,200 | 5768億7083万 | +8.29% | 31.24 | 2.01 |
| 12/13 | 2,095 | 2,138 | 2,063 | 2,127 | +2.7% | 1,344,400 | 5798億6969万 | +9.75% | 31.4 | 2.02 |
| 12/12 | 2,047 | 2,098 | 2,033 | 2,071 | +3.86% | 1,373,700 | 5646億279万 | +7.86% | 30.57 | 1.97 |
| 12/11 | 1,984 | 2,009 | 1,955 | 1,994 | -0.89% | 1,361,900 | 5436億1080万 | +4.67% | 29.43 | 1.9 |
| 12/10 | 2,031 | 2,048 | 2,006 | 2,012 | -2.75% | 1,062,700 | 5485億1801万 | +6.29% | 29.7 | 1.91 |
| 12/07 | 2,079 | 2,115 | 2,031 | 2,069 | +1.87% | 1,277,000 | 5640億5754万 | +9.94% | 30.54 | 1.97 |
| 12/06 | 2,067 | 2,072 | 2,012 | 2,031 | -1.69% | 1,615,000 | 5536億9786万 | +8.78% | 29.98 | 1.93 |
| 12/05 | 2,103 | 2,111 | 2,048 | 2,066 | -1.81% | 1,647,900 | 5632億3967万 | +11.49% | 30.5 | 1.97 |
| 12/04 | 2,124 | 2,135 | 2,096 | 2,104 | -0.61% | 1,676,800 | 5735億9936万 | +14.53% | 31.06 | 2 |
| 12/03 | 2,151 | 2,168 | 2,101 | 2,117 | -0.47% | 1,460,600 | 5771億4346万 | +16.45% | 31.25 | 2.01 |
| 11/30 | 2,126 | 2,147 | 2,083 | 2,127 | +1.05% | 2,408,400 | 5798億6969万 | +18.23% | 31.4 | 2.02 |
| 11/29 | 2,095 | 2,115 | 2,090 | 2,105 | +2.68% | 2,102,200 | 5738億7198万 | +18.32% | 31.07 | 2 |
| 11/28 | 2,007 | 2,054 | 1,994 | 2,050 | +1.13% | 1,448,400 | 5588億7770万 | +16.35% | 30.26 | 1.95 |
| 11/27 | 1,984 | 2,036 | 1,976 | 2,027 | +3.05% | 1,254,600 | 5526億736万 | +16.03% | 29.92 | 1.93 |
| 11/26 | 1,960 | 1,972 | 1,951 | 1,967 | +0.51% | 1,567,400 | 5362億4997万 | +13.24% | 29.04 | 1.87 |
| 11/22 | 1,930 | 1,966 | 1,928 | 1,957 | +1.5% | 1,650,900 | 5335億2373万 | +13.25% | 28.89 | 1.86 |
| 11/21 | 1,835 | 1,932 | 1,835 | 1,928 | +3.05% | 2,322,900 | 5256億1766万 | +12.09% | 28.46 | 1.83 |
| 11/20 | 1,784 | 1,872 | 1,774 | 1,871 | +4.12% | 2,053,500 | 5100億7813万 | +9.03% | 27.62 | 1.78 |
| 11/19 | 1,732 | 1,800 | 1,730 | 1,797 | +3.34% | 880,100 | 4899億401万 | +4.9% | 26.53 | 1.71 |
| 11/16 | 1,800 | 1,807 | 1,735 | 1,739 | -2.03% | 1,201,200 | 4740億9186万 | +1.58% | 25.67 | 1.65 |
| 11/15 | 1,730 | 1,779 | 1,725 | 1,775 | +1.84% | 2,307,000 | 4839億630万 | +3.56% | 26.2 | 1.69 |
| 11/14 | 1,666 | 1,756 | 1,666 | 1,743 | +4.81% | 2,198,300 | 4751億8235万 | +1.69% | 25.73 | 1.66 |
| 11/13 | 1,676 | 1,693 | 1,626 | 1,663 | -3.09% | 1,863,300 | 4533億7249万 | -3.26% | 24.55 | 1.58 |
| 11/12 | 1,686 | 1,780 | 1,678 | 1,716 | +1.6% | 3,449,900 | 4678億2153万 | -0.92% | 25.33 | 1.63 |
| 11/09 | 1,696 | 1,711 | 1,670 | 1,689 | -0.76% | 2,154,300 | 4604億6070万 | -3.1% | 24.93 | 1.61 |
| 11/08 | 1,714 | 1,730 | 1,697 | 1,702 | +0.83% | 1,079,400 | 4640億480万 | -3.13% | 25.12 | 1.62 |
| 11/07 | 1,698 | 1,714 | 1,673 | 1,688 | -0.71% | 2,091,300 | 4601億8807万 | -4.74% | 24.92 | 1.61 |
| 11/06 | 1,696 | 1,714 | 1,685 | 1,700 | +0.95% | 1,397,000 | 4634億5955万 | -4.92% | 25.09 | 1.62 |
| 11/05 | 1,713 | 1,722 | 1,678 | 1,684 | -2.77% | 1,187,000 | 4590億9758万 | -6.65% | 24.86 | 1.6 |
| 11/02 | 1,720 | 1,736 | 1,691 | 1,732 | +1.88% | 1,429,300 | 4721億8350万 | -4.84% | 25.57 | 1.65 |
| 11/01 | 1,679 | 1,712 | 1,669 | 1,700 | +1.74% | 1,651,700 | 4634億5955万 | -7.36% | 25.09 | 1.62 |
| 10/31 | 1,678 | 1,681 | 1,644 | 1,671 | +0.24% | 1,816,200 | 4555億5348万 | -9.82% | 24.67 | 1.59 |
| 10/30 | 1,653 | 1,689 | 1,633 | 1,667 | +2.08% | 1,005,300 | 4544億6299万 | -10.95% | 24.61 | 1.59 |
