PBR
2018/12/14～2019/05/22
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2019 |
| 05/22 | 1,135 | 1,154 | 1,129 | 1,140 | +2.01% | 2,027,600 | 5765億529万 | +4.01% | 339.67 | 7.27 |
| 05/21 | 1,139 | 1,141 | 1,113 | 1,118 | -3.35% | 3,246,800 | 5651億2690万 | +2.15% | 332.97 | 7.12 |
| 05/20 | 1,179 | 1,183 | 1,154 | 1,156 | -1.6% | 2,468,000 | 5847億2302万 | +5.98% | 344.51 | 7.37 |
| 05/17 | 1,165 | 1,211 | 1,160 | 1,175 | +1.84% | 5,975,200 | 5942億502万 | +8.1% | 350.1 | 7.49 |
| 05/16 | 1,145 | 1,168 | 1,136 | 1,154 | +1.65% | 3,995,600 | 5834億5875万 | +6.63% | 343.77 | 7.36 |
| 05/15 | 1,108 | 1,136 | 1,093 | 1,135 | +3.06% | 3,440,800 | 5739億7676万 | +5.19% | 338.18 | 7.24 |
| 05/14 | 1,093 | 1,109 | 1,081 | 1,101 | -2.33% | 3,868,000 | 5569億917万 | +2.25% | 328.12 | 7.02 |
| 05/13 | 1,126 | 1,138 | 1,119 | 1,128 | -0.55% | 3,205,200 | 5701億8396万 | +4.69% | 335.95 | 7.19 |
| 05/10 | 1,110 | 1,148 | 1,105 | 1,134 | +2.25% | 4,752,000 | 5733億4463万 | +5.17% | 337.81 | 7.23 |
| 05/09 | 1,150 | 1,153 | 1,096 | 1,109 | -4.21% | 5,762,400 | 5607億197万 | +2.85% | 330.36 | 7.07 |
| 05/08 | 1,130 | 1,166 | 1,126 | 1,158 | +1.54% | 5,393,600 | 5853億5515万 | +7.18% | 344.88 | 7.38 |
| 05/07 | 1,119 | 1,166 | 1,114 | 1,140 | +2.93% | 6,887,200 | 5765億529万 | +5.65% | 339.67 | 7.27 |
| 04/26 | 1,096 | 1,134 | 1,093 | 1,108 | +1.37% | 6,976,000 | 5600億6983万 | +3.02% | 329.99 | 7.06 |
| 04/25 | 1,139 | 1,145 | 1,083 | 1,093 | +1.51% | 12,522,400 | 5524億8424万 | +1.72% | 325.52 | 6.97 |
| 04/24 | 1,076 | 1,109 | 1,069 | 1,076 | +1.41% | 7,885,200 | 5442億6651万 | +0.49% | 320.68 | 6.86 |
| 04/23 | 1,054 | 1,073 | 1,045 | 1,061 | +1.07% | 3,662,800 | 5366億8091万 | -0.72% | 316.21 | 6.77 |
| 04/22 | 1,030 | 1,053 | 1,024 | 1,050 | +0.96% | 2,730,400 | 5309億9172万 | -1.78% | 312.85 | 6.69 |
| 04/19 | 1,018 | 1,046 | 1,015 | 1,040 | +1.22% | 3,960,000 | 5259億3465万 | -2.62% | 309.87 | 6.63 |
| 04/18 | 1,039 | 1,050 | 1,018 | 1,028 | -2.14% | 3,550,000 | 5196億1332万 | -3.79% | 306.15 | 6.55 |
| 04/17 | 1,044 | 1,061 | 1,025 | 1,050 | +0.96% | 3,488,000 | 5309億9172万 | -1.59% | 312.85 | 6.69 |
| 04/16 | 1,025 | 1,048 | 1,018 | 1,040 | +0.97% | 4,063,200 | 5259億3465万 | -2.44% | 309.87 | 6.63 |
| 04/15 | 1,053 | 1,060 | 1,029 | 1,030 | -0.48% | 5,037,200 | 5208億7759万 | -3.01% | 306.9 | 6.57 |
| 04/12 | 1,064 | 1,069 | 1,026 | 1,035 | -3.04% | 4,265,600 | 5234億612万 | -2.17% | 308.39 | 6.6 |
| 04/11 | 1,063 | 1,075 | 1,058 | 1,068 | -0.35% | 3,036,800 | 5398億4158万 | +1.18% | 318.07 | 6.81 |
| 04/10 | 1,066 | 1,084 | 1,064 | 1,071 | -1.72% | 3,050,000 | 5417億3798万 | +1.93% | 319.19 | 6.83 |
| 04/09 | 1,049 | 1,090 | 1,041 | 1,090 | +3.44% | 5,368,000 | 5512億1997万 | +4.41% | 324.77 | 6.95 |
| 04/08 | 1,058 | 1,084 | 1,051 | 1,054 | +0.6% | 5,118,400 | 5328億8811万 | +1.71% | 313.97 | 6.72 |
| 04/05 | 1,050 | 1,059 | 1,036 | 1,048 | -0.59% | 4,099,200 | 5297億2745万 | +1.7% | 312.11 | 6.68 |
| 04/04 | 1,070 | 1,078 | 1,044 | 1,054 | -2.99% | 5,624,000 | 5328億8811万 | +3.11% | 313.97 | 6.72 |
| 04/03 | 1,090 | 1,110 | 1,080 | 1,086 | +1.05% | 4,588,000 | 5493億2357万 | +7.02% | 323.66 | 6.93 |
| 04/02 | 1,108 | 1,110 | 1,068 | 1,075 | -3.48% | 6,322,000 | 5436億3438万 | +6.86% | 320.3 | 6.85 |
| 04/01 | 1,144 | 1,154 | 1,113 | 1,114 | -1.33% | 5,482,000 | 5632億3050万 | +11.71% | 331.85 | 7.1 |
| 03/29 | 1,156 | 1,160 | 1,105 | 1,129 | -1.42% | 4,947,600 | 5708億1609万 | +14.48% | 336.32 | 7.2 |
| 03/28 | 1,150 | 1,161 | 1,141 | 1,145 | -1.72% | 6,325,600 | 5790億3382万 | +17.44% | 341.16 | 7.3 |
| 03/27 | 1,149 | 1,186 | 1,140 | 1,165 | +3.33% | 10,546,800 | 5891億4795万 | +20.98% | 347.12 | 7.43 |
| 03/26 | 1,060 | 1,151 | 1,060 | 1,128 | +8.02% | 12,580,800 | 5701億8396万 | +18.68% | 335.95 | 7.19 |
| 03/25 | 1,035 | 1,045 | 1,018 | 1,044 | -2.45% | 4,501,600 | 5278億3105万 | +11.27% | 310.99 | 6.65 |
| 03/22 | 1,035 | 1,078 | 1,031 | 1,070 | +4.65% | 6,214,000 | 5411億584万 | +15.05% | 318.81 | 6.82 |
| 03/20 | 1,025 | 1,035 | 1,011 | 1,023 | -0.12% | 4,062,800 | 5170億8479万 | +11.14% | 304.66 | 6.52 |
| 03/19 | 1,045 | 1,049 | 1,019 | 1,024 | -3.08% | 4,203,600 | 5177億1692万 | +12.13% | 305.03 | 6.53 |
| 03/18 | 1,040 | 1,060 | 1,038 | 1,056 | +1.44% | 3,117,200 | 5341億5238万 | +16.84% | 314.72 | 6.73 |
| 03/15 | 1,059 | 1,070 | 1,033 | 1,041 | +0.6% | 6,066,800 | 5265億6678万 | +16.6% | 310.25 | 6.64 |
| 03/14 | 1,023 | 1,045 | 1,010 | 1,035 | +2.48% | 6,937,200 | 5234億612万 | +17.21% | 308.39 | 6.6 |
| 03/13 | 1,004 | 1,019 | 1,000 | 1,010 | -0.25% | 5,903,200 | 5107億6346万 | +15.56% | 300.94 | 6.44 |
| 03/12 | 978 | 1,036 | 975 | 1,013 | +7.14% | 11,972,400 | 5120億2773万 | +16.65% | 301.68 | 6.46 |
| 03/11 | 943 | 950 | 905 | 945 | +0.93% | 6,886,000 | 4778億9254万 | +9.63% | 281.57 | 6.02 |
| 03/08 | 961 | 966 | 919 | 936 | -2.35% | 8,769,600 | 4734億6761万 | +8.99% | 278.96 | 5.97 |
| 03/07 | 954 | 964 | 938 | 959 | +0.39% | 8,274,400 | 4848億4601万 | +12% | 285.67 | 6.11 |
| 03/06 | 913 | 963 | 910 | 955 | +5.96% | 11,928,400 | 4829億4961万 | +11.05% | 284.55 | 6.09 |
| 03/05 | 880 | 920 | 880 | 901 | +1.55% | 5,338,000 | 4557億6789万 | +4.31% | 268.53 | 5.75 |
| 03/04 | 921 | 924 | 888 | 888 | -0.98% | 6,572,400 | 4488億1443万 | +2.01% | 264.44 | 5.66 |
| 03/01 | 865 | 906 | 865 | 896 | +3.46% | 5,360,000 | 4532億3936万 | +2.19% | 267.04 | 5.71 |
| 02/28 | 864 | 874 | 860 | 866 | +0.58% | 3,958,400 | 4380億6816万 | -2.01% | 258.1 | 5.52 |
| 02/27 | 875 | 878 | 853 | 861 | -0.72% | 3,670,000 | 4355億3963万 | -3.34% | 256.62 | 5.49 |
| 02/26 | 855 | 869 | 848 | 868 | +0.73% | 5,369,600 | 4387億30万 | -3.4% | 258.48 | 5.53 |
| 02/25 | 855 | 869 | 851 | 861 | +2.07% | 4,210,400 | 4355億3963万 | -4.83% | 256.62 | 5.49 |
| 02/22 | 845 | 855 | 839 | 844 | -0.59% | 3,631,600 | 4266億8977万 | -7.69% | 251.4 | 5.38 |
| 02/21 | 853 | 858 | 835 | 849 | +1.19% | 4,095,600 | 4292億1830万 | -8.04% | 252.89 | 5.41 |
| 02/20 | 850 | 858 | 836 | 839 | +0.6% | 4,082,000 | 4241億6124万 | -9.91% | 249.91 | 5.35 |
| 02/19 | 845 | 853 | 831 | 834 | -0.45% | 2,483,200 | 4216億3271万 | -11.3% | 248.42 | 5.32 |
| 02/18 | 831 | 838 | 815 | 838 | +0.9% | 3,182,000 | 4235億2911万 | -11.75% | 249.54 | 5.34 |
| 02/15 | 831 | 838 | 821 | 830 | +0.3% | 4,053,200 | 4197億3631万 | -13.36% | 247.3 | 5.29 |
| 02/14 | 843 | 855 | 824 | 828 | -1.34% | 4,090,400 | 4184億7204万 | -14.51% | 246.56 | 5.28 |
| 02/13 | 830 | 858 | 819 | 839 | +2.6% | 7,729,600 | 4241億6124万 | -14.15% | 249.91 | 5.35 |
| 02/12 | 780 | 830 | 780 | 818 | +4.14% | 7,260,800 | 4134億1498万 | -17.09% | 243.58 | 5.21 |
| 02/08 | 769 | 799 | 769 | 785 | +0.16% | 6,936,400 | 3969億7952万 | -21.03% | 233.9 | 5 |
| 02/07 | 810 | 818 | 769 | 784 | -3.83% | 9,845,600 | 3963億4739万 | -22.01% | 233.52 | 5 |
| 02/06 | 854 | 855 | 809 | 815 | -4.82% | 10,138,800 | 4121億5071万 | -19.86% | 242.83 | 5.2 |
| 02/05 | 863 | 879 | 845 | 856 | -0.72% | 4,956,400 | 4330億1110万 | -16.38% | 255.13 | 5.46 |
| 02/04 | 858 | 890 | 858 | 863 | 0% | 7,274,000 | 4361億7177万 | -16.1% | 256.99 | 5.5 |
| 02/01 | 868 | 901 | 831 | 863 | -1.43% | 12,295,600 | 4361億7177万 | -16.75% | 256.99 | 5.5 |
| 01/31 | 935 | 948 | 868 | 875 | -15.76% | 17,690,800 | 4424億9310万 | -16.35% | 260.71 | 5.58 |
| 01/30 | 1,065 | 1,068 | 1,034 | 1,039 | -2.58% | 4,568,400 | 5253億252万 | -1.82% | 309.5 | 6.62 |
| 01/29 | 1,051 | 1,068 | 1,026 | 1,066 | +1.67% | 4,445,600 | 5392億944万 | +0.31% | 317.7 | 6.8 |
| 01/28 | 1,083 | 1,100 | 1,048 | 1,049 | -2.1% | 5,076,800 | 5303億5958万 | -1.89% | 312.48 | 6.69 |
| 01/25 | 1,056 | 1,089 | 1,053 | 1,071 | +1.18% | 4,868,000 | 5417億3798万 | -0.26% | 319.19 | 6.83 |
| 01/24 | 1,039 | 1,063 | 1,009 | 1,059 | +1.8% | 5,175,600 | 5354億1665万 | -2.06% | 315.46 | 6.75 |
| 01/23 | 1,030 | 1,055 | 1,024 | 1,040 | -0.36% | 3,352,400 | 5259億3465万 | -4.32% | 309.87 | 6.63 |
| 01/22 | 1,038 | 1,046 | 1,021 | 1,044 | +0.48% | 4,573,600 | 5278億3105万 | -4.42% | 310.99 | 6.65 |
| 01/21 | 1,104 | 1,105 | 1,033 | 1,039 | -4.7% | 5,626,000 | 5253億252万 | -5.31% | 309.5 | 6.62 |
| 01/18 | 1,063 | 1,101 | 1,056 | 1,090 | +2.11% | 3,502,000 | 5512億1997万 | -1.54% | 324.77 | 6.95 |
| 01/17 | 1,056 | 1,075 | 1,048 | 1,068 | +0.95% | 4,057,200 | 5398億4158万 | -4% | 318.07 | 6.81 |
| 01/16 | 1,066 | 1,069 | 1,036 | 1,058 | -0.7% | 4,404,800 | 5347億8451万 | -5.58% | 315.09 | 6.74 |
| 01/15 | 1,055 | 1,098 | 1,051 | 1,065 | +0.83% | 5,819,600 | 5385億7731万 | -5.59% | 317.32 | 6.79 |
| 01/11 | 1,051 | 1,083 | 1,048 | 1,056 | +1.2% | 4,361,600 | 5341億5238万 | -7.1% | 314.72 | 6.73 |
| 01/10 | 1,070 | 1,084 | 1,041 | 1,044 | -3.91% | 3,664,800 | 5278億3105万 | -8.92% | 310.99 | 6.65 |
| 01/09 | 1,095 | 1,113 | 1,083 | 1,086 | +2.48% | 5,192,800 | 5493億2357万 | -6.11% | 323.66 | 6.93 |
| 01/08 | 1,073 | 1,083 | 1,051 | 1,060 | -0.12% | 4,306,000 | 5360億4878万 | -9.01% | 315.83 | 6.76 |
| 01/07 | 1,068 | 1,103 | 1,056 | 1,061 | +3.41% | 6,114,000 | 5366億8091万 | -9.45% | 316.21 | 6.77 |
| 01/04 | 1,018 | 1,039 | 1,001 | 1,026 | -3.3% | 5,678,800 | 5189億8119万 | -12.81% | 305.78 | 6.54 |
| 2018 |
| 12/28 | 1,061 | 1,085 | 1,038 | 1,061 | -1.05% | 4,806,800 | 5366億8091万 | -10.29% | 316.21 | 6.77 |
| 12/27 | 1,070 | 1,090 | 1,019 | 1,073 | +9.16% | 7,567,600 | 5423億7011万 | -9.72% | 319.56 | 6.84 |
| 12/26 | 1,006 | 1,021 | 953 | 983 | +0.77% | 7,757,200 | 4968億5653万 | -17.58% | 292.74 | 6.26 |
| 12/25 | 996 | 1,009 | 971 | 975 | -7.25% | 5,498,800 | 4930億6374万 | -18.89% | 290.51 | 6.22 |
| 12/21 | 1,069 | 1,113 | 1,031 | 1,051 | -5.61% | 7,478,800 | 5316億2385万 | -13.19% | 313.23 | 6.7 |
| 12/20 | 1,159 | 1,161 | 1,101 | 1,114 | -5.31% | 4,288,000 | 5632億3050万 | -8.56% | 331.85 | 7.1 |
| 12/19 | 1,175 | 1,200 | 1,153 | 1,176 | +0.43% | 3,088,800 | 5948億3715万 | -3.74% | 350.47 | 7.5 |
| 12/18 | 1,165 | 1,200 | 1,148 | 1,171 | -2.09% | 4,532,000 | 5923億862万 | -4.31% | 348.98 | 7.47 |
| 12/17 | 1,175 | 1,209 | 1,166 | 1,196 | +1.27% | 3,430,800 | 6049億5128万 | -2.35% | 356.43 | 7.63 |
| 12/14 | 1,231 | 1,246 | 1,179 | 1,181 | -4.93% | 6,041,600 | 5973億6568万 | -3.73% | 351.96 | 7.53 |
