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 | 2,288 | 2,442 | 2,276 | 2,304 | +0.92% | 212,100 | 458億4038万 | -4.99% | 27.41 | 3.82 |
| 03/28 | 2,398 | 2,461 | 2,280 | 2,283 | -3.43% | 656,400 | 454億2256万 | -6.09% | 27.16 | 3.78 |
| 03/27 | 2,337 | 2,435 | 2,331 | 2,364 | -0.88% | 88,100 | 470億3414万 | -3.04% | 28.12 | 3.91 |
| 03/26 | 2,379 | 2,425 | 2,370 | 2,385 | +0.21% | 97,500 | 474億5196万 | -2.37% | 28.37 | 3.95 |
| 03/25 | 2,377 | 2,398 | 2,315 | 2,380 | -0.13% | 38,400 | 473億5248万 | -2.54% | 28.31 | 3.94 |
| 03/22 | 2,412 | 2,415 | 2,369 | 2,383 | -0.71% | 26,100 | 474億1216万 | -2.22% | 28.35 | 3.95 |
| 03/20 | 2,408 | 2,439 | 2,389 | 2,400 | 0% | 26,200 | 477億5040万 | -1.28% | 28.55 | 3.97 |
| 03/19 | 2,374 | 2,401 | 2,364 | 2,400 | +1.1% | 42,600 | 477億5040万 | -0.99% | 28.55 | 3.97 |
| 03/18 | 2,342 | 2,395 | 2,331 | 2,374 | +0.55% | 22,900 | 472億3310万 | -1.7% | 28.24 | 3.93 |
| 03/15 | 2,288 | 2,363 | 2,280 | 2,361 | +2.61% | 45,800 | 469億7445万 | -1.71% | 28.09 | 3.91 |
| 03/14 | 2,389 | 2,389 | 2,300 | 2,301 | -3.8% | 36,800 | 457億8069万 | -3.6% | 27.37 | 3.81 |
| 03/13 | 2,399 | 2,417 | 2,383 | 2,392 | -0.17% | 17,900 | 475億9123万 | +0.84% | 28.45 | 3.96 |
| 03/12 | 2,431 | 2,441 | 2,392 | 2,396 | -0.99% | 29,400 | 476億7081万 | +1.78% | 28.5 | 3.97 |
| 03/11 | 2,525 | 2,525 | 2,359 | 2,420 | -3.55% | 55,200 | 481億4832万 | +3.68% | 28.79 | 4.01 |
| 03/08 | 2,599 | 2,600 | 2,487 | 2,509 | -4.46% | 62,800 | 499億1906万 | +8.76% | 29.85 | 4.15 |
| 03/07 | 2,558 | 2,638 | 2,527 | 2,626 | +2.86% | 78,400 | 522億4689万 | +15.38% | 31.24 | 4.35 |
| 03/06 | 2,486 | 2,587 | 2,473 | 2,553 | +2.94% | 92,100 | 507億9448万 | +14.02% | 30.37 | 4.23 |
| 03/05 | 2,455 | 2,499 | 2,450 | 2,480 | +1.02% | 53,700 | 493億4208万 | +12.27% | 29.5 | 4.11 |
| 03/04 | 2,465 | 2,475 | 2,420 | 2,455 | +0.12% | 56,100 | 488億4468万 | +12.56% | 29.2 | 4.07 |
| 03/01 | 2,450 | 2,498 | 2,448 | 2,452 | -0.49% | 67,600 | 487億8499万 | +13.89% | 29.17 | 4.06 |
| 02/28 | 2,490 | 2,502 | 2,437 | 2,464 | -1.28% | 71,300 | 490億2374万 | +15.95% | 29.31 | 4.08 |
| 02/27 | 2,480 | 2,540 | 2,432 | 2,496 | +0.65% | 74,200 | 496億6041万 | +19.14% | 29.69 | 4.13 |
| 02/26 | 2,480 | 2,494 | 2,439 | 2,480 | -0.8% | 65,100 | 493億4208万 | +20.1% | 29.5 | 4.11 |
| 02/25 | 2,510 | 2,535 | 2,482 | 2,500 | +0.85% | 73,700 | 497億4000万 | +22.67% | 29.74 | 4.14 |
| 02/22 | 2,498 | 2,509 | 2,432 | 2,479 | +1.18% | 56,300 | 493億2218万 | +23.39% | 29.49 | 4.11 |
| 02/21 | 2,424 | 2,455 | 2,361 | 2,450 | +0.04% | 59,500 | 487億4520万 | +23.74% | 29.14 | 4.06 |
| 02/20 | 2,452 | 2,552 | 2,381 | 2,449 | -2.12% | 78,700 | 487億2530万 | +25.4% | 29.13 | 4.06 |
| 02/19 | 2,324 | 2,512 | 2,300 | 2,502 | +6.7% | 86,300 | 497億7979万 | +29.97% | 29.76 | 4.14 |
| 02/18 | 2,300 | 2,390 | 2,262 | 2,345 | +3.9% | 69,300 | 466億5612万 | +24.01% | 27.89 | 3.88 |
| 02/15 | 2,215 | 2,311 | 2,210 | 2,257 | +0.98% | 66,500 | 449億527万 | +21.15% | 26.85 | 3.74 |
| 02/14 | 2,222 | 2,300 | 2,221 | 2,235 | +0.4% | 85,800 | 444億6756万 | +21.4% | 26.59 | 3.7 |
| 02/13 | 2,160 | 2,291 | 2,153 | 2,226 | +1.88% | 94,800 | 442億8849万 | +22.24% | 26.48 | 3.69 |
| 02/12 | 2,125 | 2,262 | 2,125 | 2,185 | +7.9% | 164,400 | 434億7276万 | +21.39% | 25.99 | 3.62 |
| 02/08 | 2,000 | 2,090 | 1,988 | 2,025 | +1.25% | 32,500 | 402億8940万 | +13.89% | 24.09 | 3.35 |
| 02/07 | 1,913 | 2,000 | 1,891 | 2,000 | +3.63% | 21,900 | 397億9200万 | +13.38% | 23.79 | 3.31 |
| 02/06 | 1,949 | 1,949 | 1,896 | 1,930 | -0.77% | 11,300 | 383億9928万 | +10.03% | 22.96 | 3.2 |
| 02/05 | 1,886 | 1,970 | 1,867 | 1,945 | +3.02% | 17,900 | 386億9772万 | +11.59% | 23.14 | 3.22 |
| 02/04 | 1,752 | 1,893 | 1,752 | 1,888 | +7.89% | 18,700 | 375億6364万 | +9.13% | 22.46 | 3.13 |
| 02/01 | 1,725 | 1,752 | 1,721 | 1,750 | +1.33% | 7,500 | 348億1800万 | +1.63% | 20.82 | 2.9 |
| 01/31 | 1,722 | 1,739 | 1,700 | 1,727 | +1.29% | 7,400 | 343億6039万 | +0.35% | 20.54 | 2.86 |
| 01/30 | 1,780 | 1,780 | 1,702 | 1,705 | -5.17% | 25,900 | 339億2268万 | -1.16% | 20.28 | 2.82 |
| 01/29 | 1,741 | 1,798 | 1,741 | 1,798 | +1.58% | 11,600 | 357億7300万 | +4.17% | 21.39 | 2.98 |
| 01/28 | 1,744 | 1,783 | 1,744 | 1,770 | -0.51% | 8,000 | 352億1592万 | +2.55% | 21.05 | 2.93 |
| 01/25 | 1,755 | 1,783 | 1,749 | 1,779 | +2.42% | 11,400 | 353億9498万 | +2.83% | 21.16 | 2.95 |
| 01/24 | 1,716 | 1,744 | 1,709 | 1,737 | +0.58% | 18,900 | 345億5935万 | +0.06% | 20.66 | 2.88 |
| 01/23 | 1,734 | 1,740 | 1,710 | 1,727 | -0.92% | 11,200 | 343億6039万 | -0.92% | 20.54 | 2.86 |
| 01/22 | 1,786 | 1,810 | 1,732 | 1,743 | -3.17% | 19,400 | 346億7872万 | -0.17% | 20.73 | 2.89 |
| 01/21 | 1,804 | 1,819 | 1,779 | 1,800 | +1.69% | 8,500 | 358億1280万 | +2.74% | 21.41 | 2.98 |
| 01/18 | 1,761 | 1,795 | 1,761 | 1,770 | +0.68% | 6,800 | 352億1592万 | +0.57% | 21.05 | 2.93 |
| 01/17 | 1,758 | 1,775 | 1,739 | 1,758 | -0.51% | 6,500 | 349億7716万 | -0.62% | 20.91 | 2.91 |
| 01/16 | 1,724 | 1,845 | 1,692 | 1,767 | +0.17% | 17,400 | 351億5623万 | -0.73% | 21.02 | 2.93 |
| 01/15 | 1,640 | 1,764 | 1,640 | 1,764 | +7.56% | 13,400 | 350億9654万 | -1.56% | 20.98 | 2.92 |
| 01/11 | 1,654 | 1,692 | 1,629 | 1,640 | -0.85% | 14,900 | 326億2944万 | -9.24% | 19.51 | 2.72 |
| 01/10 | 1,711 | 1,727 | 1,651 | 1,654 | -3.33% | 11,100 | 329億798万 | -9.62% | 19.68 | 2.74 |
| 01/09 | 1,748 | 1,748 | 1,700 | 1,711 | -0.47% | 13,400 | 340億4205万 | -7.51% | 20.35 | 2.83 |
| 01/08 | 1,715 | 1,770 | 1,708 | 1,719 | +0.47% | 12,800 | 342億122万 | -7.88% | 20.45 | 2.85 |
| 01/07 | 1,676 | 1,748 | 1,671 | 1,711 | +4.08% | 18,100 | 340億4205万 | -9.04% | 20.35 | 2.83 |
| 01/04 | 1,552 | 1,645 | 1,529 | 1,644 | -1.14% | 24,800 | 327億902万 | -13.2% | 19.56 | 2.72 |
| 2018 |
| 12/28 | 1,730 | 1,736 | 1,663 | 1,663 | -5.3% | 16,800 | 330億8704万 | -12.7% | 19.78 | 2.75 |
| 12/27 | 1,710 | 1,774 | 1,688 | 1,756 | +6.55% | 17,300 | 349億3737万 | -8.35% | 20.89 | 2.91 |
| 12/26 | 1,664 | 1,735 | 1,613 | 1,648 | +1.48% | 24,900 | 327億8860万 | -14.26% | 19.6 | 2.73 |
| 12/25 | 1,603 | 1,670 | 1,557 | 1,624 | -4.02% | 68,700 | 323億1110万 | -15.99% | 19.32 | 2.69 |
| 12/21 | 1,691 | 1,719 | 1,605 | 1,692 | -1.8% | 31,900 | 336億6403万 | -13.05% | 20.13 | 2.8 |
| 12/20 | 1,752 | 1,752 | 1,685 | 1,723 | -5.28% | 30,800 | 342億8080万 | -12.05% | 20.5 | 2.85 |
| 12/19 | 1,745 | 1,869 | 1,718 | 1,819 | +4.84% | 29,100 | 361億9082万 | -7.76% | 21.64 | 3.01 |
| 12/18 | 1,796 | 1,800 | 1,725 | 1,735 | -3.98% | 16,800 | 345億1956万 | -12.37% | 20.64 | 2.87 |
| 12/17 | 1,871 | 1,872 | 1,794 | 1,807 | -2.43% | 10,400 | 359億5207万 | -9.42% | 21.5 | 2.99 |
| 12/14 | 1,900 | 1,917 | 1,839 | 1,852 | -4.54% | 24,900 | 368億4739万 | -7.81% | 22.03 | 3.07 |
| 12/13 | 1,924 | 1,940 | 1,861 | 1,940 | +1.89% | 18,700 | 385億9824万 | -3.96% | 23.08 | 3.21 |
| 12/12 | 1,860 | 1,909 | 1,831 | 1,904 | +5.54% | 12,600 | 378億8198万 | -6.02% | 22.65 | 3.15 |
| 12/11 | 1,926 | 1,926 | 1,795 | 1,804 | -5% | 38,200 | 358億9238万 | -11.96% | 21.46 | 2.99 |
| 12/10 | 1,951 | 1,958 | 1,834 | 1,899 | -4.62% | 40,200 | 377億8250万 | -8.53% | 22.59 | 3.14 |
| 12/07 | 1,995 | 2,001 | 1,961 | 1,991 | -0.2% | 6,100 | 396億1293万 | -5.37% | 23.68 | 3.3 |
| 12/06 | 2,043 | 2,101 | 1,978 | 1,995 | -2.01% | 16,800 | 396億9252万 | -6.12% | 23.73 | 3.3 |
| 12/05 | 2,031 | 2,071 | 2,031 | 2,036 | -1.83% | 7,400 | 405億825万 | -5.26% | 24.22 | 3.37 |
| 12/04 | 2,118 | 2,121 | 2,031 | 2,074 | -3.36% | 27,100 | 412億6430万 | -4.29% | 24.67 | 3.43 |
| 12/03 | 2,156 | 2,171 | 2,129 | 2,146 | -2.23% | 13,100 | 426億9681万 | -1.42% | 25.53 | 3.55 |
| 11/30 | 2,156 | 2,195 | 2,104 | 2,195 | +1.34% | 26,500 | 436億7172万 | +0.46% | 26.11 | 3.63 |
| 11/29 | 2,112 | 2,185 | 2,112 | 2,166 | +2.56% | 31,300 | 430億9473万 | -1.37% | 25.77 | 3.59 |
| 11/28 | 2,082 | 2,119 | 2,046 | 2,112 | +0.81% | 31,800 | 420億2035万 | -4.65% | 25.12 | 3.5 |
| 11/27 | 2,075 | 2,095 | 2,008 | 2,095 | +3.76% | 26,500 | 416億8212万 | -6.26% | 24.92 | 3.47 |
| 11/26 | 1,960 | 2,030 | 1,929 | 2,019 | +4.07% | 26,000 | 401億7002万 | -10.62% | 24.02 | 3.34 |
| 11/22 | 1,915 | 1,958 | 1,912 | 1,940 | +1.25% | 10,000 | 385億9824万 | -15.28% | 23.08 | 3.21 |
| 11/21 | 1,888 | 1,925 | 1,852 | 1,916 | +0.37% | 15,500 | 381億2073万 | -17.45% | 22.79 | 3.17 |
| 11/20 | 1,920 | 1,955 | 1,853 | 1,909 | -1.04% | 29,900 | 379億8146万 | -18.97% | 22.71 | 3.16 |
| 11/19 | 1,925 | 1,953 | 1,916 | 1,929 | -1.58% | 28,200 | 383億7938万 | -19.19% | 22.95 | 3.19 |
| 11/16 | 1,995 | 2,006 | 1,934 | 1,960 | -2.58% | 33,500 | 389億9616万 | -18.97% | 23.32 | 3.25 |
| 11/15 | 2,037 | 2,051 | 1,992 | 2,012 | -1.23% | 27,100 | 400億3075万 | -17.91% | 23.93 | 3.33 |
| 11/14 | 2,038 | 2,049 | 1,996 | 2,037 | -0.05% | 36,300 | 405億2815万 | -17.83% | 24.23 | 3.37 |
| 11/13 | 2,060 | 2,089 | 2,014 | 2,038 | -2.67% | 33,900 | 405億4804万 | -18.77% | 24.24 | 3.37 |
| 11/12 | 2,131 | 2,186 | 2,070 | 2,094 | -3.32% | 42,800 | 416億6222万 | -17.59% | 24.91 | 3.47 |
| 11/09 | 2,139 | 2,200 | 2,101 | 2,166 | +2.07% | 44,800 | 430億9473万 | -15.72% | 25.77 | 3.59 |
| 11/08 | 2,061 | 2,122 | 2,055 | 2,122 | +1.05% | 71,200 | 422億1931万 | -18.1% | 25.24 | 3.51 |
| 11/07 | 2,216 | 2,308 | 2,055 | 2,100 | -14.84% | 133,600 | 417億8160万 | -19.66% | 24.98 | 3.48 |
| 11/06 | 2,531 | 2,538 | 2,456 | 2,466 | -0.64% | 17,900 | 490億6353万 | -6.52% | 29.33 | 4.08 |
| 11/05 | 2,547 | 2,551 | 2,427 | 2,482 | -4.43% | 13,100 | 493億8187万 | -6.3% | 29.52 | 4.11 |
| 11/02 | 2,460 | 2,598 | 2,460 | 2,597 | +3.47% | 22,100 | 516億6991万 | -2.22% | 30.89 | 4.3 |
| 11/01 | 2,558 | 2,608 | 2,510 | 2,510 | -3.5% | 11,100 | 499億3896万 | -5.53% | 29.86 | 4.16 |
| 10/31 | 2,523 | 2,699 | 2,515 | 2,601 | +4.12% | 37,400 | 517億4949万 | -2.25% | 30.94 | 4.31 |
| 10/30 | 2,263 | 2,521 | 2,263 | 2,498 | +8% | 19,300 | 497億20万 | -6.16% | 29.71 | 4.14 |
