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 | 1,524 | 1,535 | 1,510 | 1,528 | +2.14% | 908,700 | 3578億4919万 | -3.11% | 14.38 | 0.47 |
| 03/28 | 1,506 | 1,517 | 1,490 | 1,496 | -1.58% | 875,800 | 3503億5497万 | -5.44% | 14.08 | 0.46 |
| 03/27 | 1,520 | 1,530 | 1,503 | 1,520 | -1.75% | 804,100 | 3559億7564万 | -4.28% | 14.31 | 0.46 |
| 03/26 | 1,507 | 1,550 | 1,507 | 1,547 | +2.72% | 1,049,600 | 3622億9889万 | -2.89% | 14.56 | 0.47 |
| 03/25 | 1,530 | 1,537 | 1,500 | 1,506 | -2.46% | 493,300 | 3526億9691万 | -5.64% | 14.18 | 0.46 |
| 03/22 | 1,554 | 1,554 | 1,534 | 1,544 | -0.77% | 337,200 | 3615億9630万 | -3.56% | 14.53 | 0.47 |
| 03/20 | 1,525 | 1,557 | 1,525 | 1,556 | +1.57% | 531,100 | 3644億664万 | -2.93% | 14.65 | 0.47 |
| 03/19 | 1,523 | 1,538 | 1,516 | 1,532 | -0.26% | 475,900 | 3587億8597万 | -4.49% | 14.42 | 0.47 |
| 03/18 | 1,560 | 1,563 | 1,535 | 1,536 | -0.84% | 457,000 | 3597億2275万 | -4.36% | 14.46 | 0.47 |
| 03/15 | 1,528 | 1,558 | 1,524 | 1,549 | +1.37% | 831,300 | 3627億6728万 | -3.67% | 14.58 | 0.47 |
| 03/14 | 1,545 | 1,552 | 1,528 | 1,528 | -0.91% | 433,100 | 3578億4919万 | -5.09% | 14.38 | 0.47 |
| 03/13 | 1,561 | 1,565 | 1,534 | 1,542 | -1.41% | 593,000 | 3611億2791万 | -4.34% | 14.52 | 0.47 |
| 03/12 | 1,560 | 1,576 | 1,559 | 1,564 | +0.71% | 464,300 | 3662億8019万 | -3.1% | 14.72 | 0.48 |
| 03/11 | 1,546 | 1,558 | 1,542 | 1,553 | +0.13% | 611,000 | 3637億405万 | -3.84% | 14.62 | 0.47 |
| 03/08 | 1,579 | 1,596 | 1,550 | 1,551 | -2.88% | 614,700 | 3632億3566万 | -4.08% | 14.6 | 0.47 |
| 03/07 | 1,599 | 1,610 | 1,590 | 1,597 | -0.99% | 482,300 | 3740億861万 | -1.36% | 15.03 | 0.49 |
| 03/06 | 1,617 | 1,628 | 1,608 | 1,613 | -0.31% | 537,500 | 3777億5572万 | -0.43% | 15.18 | 0.49 |
| 03/05 | 1,620 | 1,624 | 1,600 | 1,618 | -1.04% | 482,400 | 3789億2670万 | -0.06% | 15.23 | 0.49 |
| 03/04 | 1,630 | 1,639 | 1,620 | 1,635 | +1.05% | 405,300 | 3829億800万 | +1.05% | 15.39 | 0.5 |
| 03/01 | 1,639 | 1,644 | 1,615 | 1,618 | -0.74% | 471,700 | 3789億2670万 | +0.06% | 15.23 | 0.49 |
| 02/28 | 1,657 | 1,665 | 1,629 | 1,630 | -2.22% | 700,400 | 3817億3703万 | +0.8% | 15.34 | 0.5 |
| 02/27 | 1,670 | 1,674 | 1,660 | 1,667 | -0.06% | 491,800 | 3904億223万 | +3.22% | 15.69 | 0.51 |
| 02/26 | 1,666 | 1,672 | 1,656 | 1,668 | -0.06% | 366,400 | 3906億3642万 | +3.47% | 15.7 | 0.51 |
| 02/25 | 1,655 | 1,670 | 1,643 | 1,669 | +1.09% | 546,400 | 3908億7062万 | +3.73% | 15.71 | 0.51 |
| 02/22 | 1,657 | 1,664 | 1,645 | 1,651 | -0.36% | 500,100 | 3866億5511万 | +2.8% | 15.54 | 0.5 |
| 02/21 | 1,674 | 1,688 | 1,651 | 1,657 | +0.98% | 1,104,000 | 3880億6028万 | +3.3% | 15.6 | 0.51 |
| 02/20 | 1,634 | 1,646 | 1,629 | 1,641 | -0.06% | 351,300 | 3843億1317万 | +2.56% | 15.45 | 0.5 |
| 02/19 | 1,635 | 1,645 | 1,624 | 1,642 | -0.12% | 374,400 | 3845億4736万 | +2.82% | 15.46 | 0.5 |
| 02/18 | 1,635 | 1,648 | 1,620 | 1,644 | +2.11% | 548,800 | 3850億1575万 | +3.14% | 15.48 | 0.5 |
| 02/15 | 1,601 | 1,611 | 1,591 | 1,610 | +0.69% | 598,700 | 3770億5314万 | +1.26% | 15.16 | 0.49 |
| 02/14 | 1,610 | 1,631 | 1,597 | 1,599 | +0.13% | 836,000 | 3744億7700万 | +0.63% | 15.05 | 0.49 |
| 02/13 | 1,571 | 1,603 | 1,561 | 1,597 | +2.11% | 649,900 | 3740億861万 | +0.69% | 15.03 | 0.49 |
| 02/12 | 1,596 | 1,598 | 1,556 | 1,564 | -2.13% | 1,063,100 | 3662億8019万 | -1.2% | 14.72 | 0.48 |
| 02/08 | 1,596 | 1,604 | 1,593 | 1,598 | -0.06% | 927,400 | 3742億4281万 | +1.14% | 15.04 | 0.49 |
| 02/07 | 1,605 | 1,620 | 1,592 | 1,599 | +1.65% | 1,274,800 | 3744億7700万 | +1.46% | 15.05 | 0.49 |
| 02/06 | 1,612 | 1,615 | 1,569 | 1,573 | -0.51% | 1,686,900 | 3683億8794万 | 0% | 14.81 | 0.48 |
| 02/05 | 1,576 | 1,599 | 1,557 | 1,581 | -0.94% | 1,259,600 | 3702億6150万 | +0.83% | 14.88 | 0.48 |
| 02/04 | 1,619 | 1,622 | 1,588 | 1,596 | -0.87% | 649,100 | 3737億7442万 | +2.18% | 15.02 | 0.49 |
| 02/01 | 1,603 | 1,611 | 1,591 | 1,610 | +0.12% | 534,200 | 3770億5314万 | +3.34% | 15.16 | 0.49 |
| 01/31 | 1,625 | 1,637 | 1,603 | 1,608 | +0.06% | 453,900 | 3765億8475万 | +3.41% | 15.14 | 0.49 |
| 01/30 | 1,599 | 1,615 | 1,591 | 1,607 | +0.63% | 553,000 | 3763億5056万 | +3.48% | 15.13 | 0.49 |
| 01/29 | 1,586 | 1,606 | 1,581 | 1,597 | +0.44% | 489,900 | 3740億861万 | +2.9% | 15.03 | 0.49 |
| 01/28 | 1,593 | 1,604 | 1,582 | 1,590 | -1.85% | 338,600 | 3723億6925万 | +2.32% | 14.97 | 0.48 |
| 01/25 | 1,610 | 1,620 | 1,606 | 1,620 | +0.93% | 412,700 | 3793億9509万 | +4.05% | 15.25 | 0.49 |
| 01/24 | 1,570 | 1,610 | 1,563 | 1,605 | +1.65% | 389,900 | 3758億8217万 | +2.95% | 15.11 | 0.49 |
| 01/23 | 1,585 | 1,598 | 1,578 | 1,579 | -0.75% | 444,200 | 3697億9311万 | +1.09% | 14.86 | 0.48 |
| 01/22 | 1,607 | 1,612 | 1,586 | 1,591 | -0.5% | 314,800 | 3726億344万 | +1.6% | 14.98 | 0.49 |
| 01/21 | 1,614 | 1,616 | 1,593 | 1,599 | +0.13% | 372,000 | 3744億7700万 | +1.78% | 15.05 | 0.49 |
| 01/18 | 1,593 | 1,610 | 1,592 | 1,597 | +0.76% | 493,900 | 3740億861万 | +1.33% | 15.03 | 0.49 |
| 01/17 | 1,578 | 1,586 | 1,572 | 1,585 | +1.08% | 376,800 | 3711億9828万 | +0.19% | 14.92 | 0.48 |
| 01/16 | 1,586 | 1,588 | 1,563 | 1,568 | -0.06% | 435,900 | 3672億1697万 | -1.26% | 14.76 | 0.48 |
| 01/15 | 1,560 | 1,579 | 1,552 | 1,569 | +0.64% | 531,200 | 3674億5117万 | -1.69% | 14.77 | 0.48 |
| 01/11 | 1,564 | 1,571 | 1,556 | 1,559 | +0.52% | 456,300 | 3651億922万 | -2.87% | 14.68 | 0.48 |
| 01/10 | 1,545 | 1,561 | 1,542 | 1,551 | -1.4% | 449,200 | 3632億3566万 | -3.84% | 14.6 | 0.47 |
| 01/09 | 1,566 | 1,578 | 1,564 | 1,573 | +2.34% | 756,100 | 3683億8794万 | -2.96% | 14.81 | 0.48 |
| 01/08 | 1,527 | 1,552 | 1,527 | 1,537 | +0.65% | 748,200 | 3599億5694万 | -5.71% | 14.47 | 0.47 |
| 01/07 | 1,507 | 1,541 | 1,502 | 1,527 | +3.39% | 506,500 | 3576億1500万 | -6.89% | 14.37 | 0.47 |
| 01/04 | 1,479 | 1,491 | 1,457 | 1,477 | -2.38% | 630,300 | 3459億527万 | -10.43% | 13.9 | 0.45 |
| 2018 |
| 12/28 | 1,514 | 1,519 | 1,498 | 1,513 | 0% | 453,500 | 3543億3627万 | -8.8% | 14.24 | 0.46 |
| 12/27 | 1,475 | 1,522 | 1,472 | 1,513 | +4.71% | 573,300 | 3543億3627万 | -9.18% | 14.24 | 0.46 |
| 12/26 | 1,429 | 1,458 | 1,418 | 1,445 | +1.12% | 586,500 | 3384億1105万 | -13.68% | 13.6 | 0.44 |
| 12/25 | 1,469 | 1,471 | 1,420 | 1,429 | -5.18% | 596,500 | 3346億6394万 | -15.24% | 13.45 | 0.44 |
| 12/21 | 1,536 | 1,540 | 1,501 | 1,507 | -1.63% | 863,000 | 3529億3111万 | -11.3% | 14.19 | 0.46 |
| 12/20 | 1,550 | 1,565 | 1,525 | 1,532 | -1.54% | 789,200 | 3587億8597万 | -10.41% | 14.42 | 0.47 |
| 12/19 | 1,579 | 1,579 | 1,552 | 1,556 | -2.14% | 572,600 | 3644億664万 | -9.48% | 14.65 | 0.47 |
| 12/18 | 1,614 | 1,615 | 1,589 | 1,590 | -2.93% | 485,100 | 3723億6925万 | -7.93% | 14.97 | 0.48 |
| 12/17 | 1,673 | 1,678 | 1,634 | 1,638 | -1.09% | 499,600 | 3836億1059万 | -5.65% | 15.42 | 0.5 |
| 12/14 | 1,673 | 1,684 | 1,650 | 1,656 | -1.31% | 819,800 | 3878億2609万 | -4.94% | 15.59 | 0.5 |
| 12/13 | 1,665 | 1,696 | 1,661 | 1,678 | -0.24% | 813,100 | 3929億7837万 | -3.89% | 15.8 | 0.51 |
| 12/12 | 1,682 | 1,696 | 1,674 | 1,682 | +0.06% | 691,400 | 3939億1514万 | -3.78% | 15.83 | 0.51 |
| 12/11 | 1,697 | 1,697 | 1,671 | 1,681 | -1.23% | 604,500 | 3936億8095万 | -4% | 15.82 | 0.51 |
| 12/10 | 1,718 | 1,726 | 1,688 | 1,702 | -2.3% | 469,800 | 3985億9903万 | -2.8% | 16.02 | 0.52 |
| 12/07 | 1,729 | 1,751 | 1,723 | 1,742 | +0.64% | 569,100 | 4079億6681万 | -0.63% | 16.4 | 0.53 |
| 12/06 | 1,734 | 1,745 | 1,727 | 1,731 | -0.63% | 636,000 | 4053億9067万 | -1.14% | 16.29 | 0.53 |
| 12/05 | 1,747 | 1,759 | 1,731 | 1,742 | -1.47% | 756,600 | 4079億6681万 | -0.74% | 16.4 | 0.53 |
| 12/04 | 1,806 | 1,818 | 1,765 | 1,768 | -1.56% | 669,700 | 4140億5587万 | +0.57% | 16.64 | 0.54 |
| 12/03 | 1,770 | 1,802 | 1,754 | 1,796 | +1.53% | 551,000 | 4206億1332万 | +2.05% | 16.91 | 0.55 |
| 11/30 | 1,758 | 1,774 | 1,758 | 1,769 | +1.26% | 1,826,300 | 4142億9007万 | +0.4% | 16.65 | 0.54 |
| 11/29 | 1,788 | 1,792 | 1,743 | 1,747 | -2.24% | 852,700 | 4091億3779万 | -1.13% | 16.45 | 0.53 |
| 11/28 | 1,783 | 1,798 | 1,777 | 1,787 | +0.22% | 466,700 | 4185億557万 | +0.73% | 16.82 | 0.54 |
| 11/27 | 1,777 | 1,785 | 1,761 | 1,783 | +1.08% | 365,500 | 4175億6879万 | +0.22% | 16.78 | 0.54 |
| 11/26 | 1,753 | 1,765 | 1,733 | 1,764 | +2.98% | 765,000 | 4131億1909万 | -1.18% | 16.61 | 0.54 |
| 11/22 | 1,711 | 1,713 | 1,691 | 1,713 | +0.18% | 647,500 | 4011億7517万 | -4.46% | 16.13 | 0.52 |
| 11/21 | 1,684 | 1,721 | 1,683 | 1,710 | +0.41% | 729,300 | 4004億7259万 | -5.16% | 16.1 | 0.52 |
| 11/20 | 1,715 | 1,725 | 1,701 | 1,703 | -1.73% | 1,060,000 | 3988億3323万 | -6.07% | 16.03 | 0.52 |
| 11/19 | 1,753 | 1,778 | 1,733 | 1,733 | -1.2% | 1,005,300 | 4058億5906万 | -4.88% | 16.31 | 0.53 |
| 11/16 | 1,777 | 1,784 | 1,752 | 1,754 | -1.74% | 1,108,100 | 4107億7715万 | -4.15% | 16.51 | 0.53 |
| 11/15 | 1,764 | 1,787 | 1,753 | 1,785 | +0.9% | 971,900 | 4180億3718万 | -2.94% | 16.8 | 0.54 |
| 11/14 | 1,757 | 1,770 | 1,746 | 1,769 | +0.68% | 637,200 | 4142億9007万 | -4.27% | 16.65 | 0.54 |
| 11/13 | 1,778 | 1,778 | 1,743 | 1,757 | -2.87% | 769,200 | 4114億7973万 | -5.54% | 16.54 | 0.54 |
| 11/12 | 1,790 | 1,813 | 1,781 | 1,809 | +1.06% | 1,066,600 | 4236億5785万 | -3.26% | 17.03 | 0.55 |
| 11/09 | 1,771 | 1,804 | 1,771 | 1,790 | +1.36% | 1,136,100 | 4192億815万 | -4.69% | 16.85 | 0.55 |
| 11/08 | 1,747 | 1,769 | 1,747 | 1,766 | +2.26% | 474,400 | 4135億8748万 | -6.41% | 16.62 | 0.54 |
| 11/07 | 1,745 | 1,753 | 1,718 | 1,727 | -0.63% | 878,900 | 4044億5390万 | -8.96% | 16.26 | 0.53 |
| 11/06 | 1,696 | 1,752 | 1,692 | 1,738 | +2.54% | 946,400 | 4070億3004万 | -8.91% | 16.36 | 0.53 |
| 11/05 | 1,740 | 1,767 | 1,692 | 1,695 | -2.64% | 1,076,600 | 3969億5967万 | -11.67% | 15.96 | 0.52 |
| 11/02 | 1,762 | 1,809 | 1,733 | 1,741 | +1.99% | 1,933,300 | 4077億3262万 | -9.89% | 16.39 | 0.53 |
| 11/01 | 1,853 | 1,858 | 1,603 | 1,707 | -6.82% | 2,140,700 | 3997億7001万 | -12.19% | 16.07 | 0.52 |
| 10/31 | 1,803 | 1,837 | 1,792 | 1,832 | +1.5% | 932,000 | 4290億4432万 | -6.48% | 17.25 | 0.56 |
| 10/30 | 1,817 | 1,831 | 1,799 | 1,805 | -1.42% | 1,514,600 | 4227億2107万 | -8.28% | 16.99 | 0.55 |
