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 | 1,551 | 1,600 | 1,551 | 1,597 | +2.97% | 42,300 | 130億499万 | +10.52% | 10.82 | 1.43 |
| 03/28 | 1,587 | 1,587 | 1,539 | 1,551 | -2.27% | 17,200 | 126億3039万 | +8.54% | 10.51 | 1.39 |
| 03/27 | 1,483 | 1,600 | 1,483 | 1,587 | +4.82% | 44,400 | 129億2355万 | +12.23% | 10.76 | 1.42 |
| 03/26 | 1,496 | 1,535 | 1,496 | 1,514 | +1.2% | 17,000 | 123億2909万 | +8.3% | 10.26 | 1.36 |
| 03/25 | 1,500 | 1,519 | 1,481 | 1,496 | -4.77% | 40,700 | 121億8251万 | +7.94% | 10.14 | 1.34 |
| 03/22 | 1,548 | 1,573 | 1,547 | 1,571 | -0.13% | 15,800 | 127億9326万 | +14.34% | 10.65 | 1.41 |
| 03/20 | 1,537 | 1,579 | 1,520 | 1,573 | +3.49% | 40,900 | 128億955万 | +16% | 10.66 | 1.41 |
| 03/19 | 1,539 | 1,547 | 1,507 | 1,520 | -2.63% | 13,200 | 123億7795万 | +13.6% | 10.3 | 1.36 |
| 03/18 | 1,500 | 1,564 | 1,500 | 1,561 | +5.62% | 61,600 | 127億1183万 | +18.08% | 10.58 | 1.4 |
| 03/15 | 1,434 | 1,480 | 1,419 | 1,478 | +3% | 24,700 | 120億3593万 | +13.87% | 10.02 | 1.33 |
| 03/14 | 1,490 | 1,493 | 1,412 | 1,435 | -2.51% | 18,000 | 116億8576万 | +12.2% | 9.73 | 1.29 |
| 03/13 | 1,436 | 1,473 | 1,430 | 1,472 | -0.41% | 17,200 | 119億8707万 | +16.73% | 9.98 | 1.32 |
| 03/12 | 1,402 | 1,497 | 1,402 | 1,478 | +3.79% | 37,200 | 120億3593万 | +18.91% | 10.02 | 1.33 |
| 03/11 | 1,337 | 1,450 | 1,337 | 1,424 | +6.67% | 38,500 | 115億9618万 | +16.34% | 9.65 | 1.28 |
| 03/08 | 1,350 | 1,362 | 1,315 | 1,335 | -2.55% | 43,400 | 108億7142万 | +10.7% | 9.05 | 1.2 |
| 03/07 | 1,446 | 1,446 | 1,368 | 1,370 | -6.29% | 77,400 | 111億5644万 | +15.13% | 9.29 | 1.23 |
| 03/06 | 1,450 | 1,481 | 1,435 | 1,462 | -2.01% | 45,900 | 119億563万 | +24.53% | 9.91 | 1.31 |
| 03/05 | 1,535 | 1,574 | 1,491 | 1,492 | -4.05% | 71,400 | 121億4993万 | +29.29% | 10.11 | 1.34 |
| 03/04 | 1,520 | 1,565 | 1,503 | 1,555 | +3.67% | 99,400 | 126億6297万 | +37.37% | 10.54 | 1.4 |
| 03/01 | 1,463 | 1,520 | 1,321 | 1,500 | +2.53% | 315,300 | 122億1508万 | +35.75% | 10.17 | 1.35 |
| 02/28 | 1,350 | 1,463 | 1,335 | 1,463 | +25.8% | 608,200 | 119億1377万 | +35.46% | 9.92 | 1.31 |
| 02/27 | 1,159 | 1,174 | 1,158 | 1,163 | -0.6% | 7,100 | 94億7076万 | +10.13% | 7.88 | 1.04 |
| 02/26 | 1,185 | 1,194 | 1,148 | 1,170 | -0.43% | 41,600 | 95億2776万 | +12.07% | 7.93 | 1.05 |
| 02/25 | 1,190 | 1,190 | 1,160 | 1,175 | 0% | 21,100 | 95億6848万 | +13.75% | 7.96 | 1.05 |
| 02/22 | 1,181 | 1,198 | 1,171 | 1,175 | -2.25% | 14,100 | 95億6848万 | +14.97% | 7.96 | 1.05 |
| 02/21 | 1,162 | 1,212 | 1,162 | 1,202 | +2.04% | 30,900 | 97億8835万 | +19.01% | 8.15 | 1.08 |
| 02/20 | 1,182 | 1,199 | 1,166 | 1,178 | -0.84% | 24,200 | 95億9291万 | +18.04% | 7.98 | 1.06 |
| 02/19 | 1,202 | 1,202 | 1,163 | 1,188 | -1.16% | 24,200 | 96億7434万 | +20.24% | 8.05 | 1.07 |
| 02/18 | 1,185 | 1,224 | 1,171 | 1,202 | +0.25% | 60,700 | 97億8835万 | +23.16% | 8.15 | 1.08 |
| 02/15 | 1,143 | 1,204 | 1,102 | 1,199 | +5.18% | 48,000 | 97億6392万 | +24.51% | 8.13 | 1.08 |
| 02/14 | 1,138 | 1,148 | 1,108 | 1,140 | +1.51% | 35,900 | 92億8346万 | +19.75% | 7.73 | 1.02 |
| 02/13 | 1,109 | 1,150 | 1,086 | 1,123 | +1.45% | 82,800 | 91億4502万 | +19.09% | 7.61 | 1.01 |
| 02/12 | 1,055 | 1,107 | 1,029 | 1,107 | +15.67% | 82,600 | 90億1473万 | +18.52% | 7.5 | 0.99 |
| 02/08 | 985 | 985 | 931 | 957 | -4.2% | 39,900 | 77億9322万 | +3.46% | 6.49 | 0.86 |
| 02/07 | 1,009 | 1,010 | 967 | 999 | -0.5% | 20,700 | 81億3524万 | +8.35% | 6.77 | 0.9 |
| 02/06 | 1,008 | 1,020 | 999 | 1,004 | -1.08% | 11,600 | 81億7596万 | +9.37% | 6.8 | 0.9 |
| 02/05 | 1,005 | 1,023 | 980 | 1,015 | +1.1% | 21,300 | 82億6554万 | +11.29% | 6.88 | 0.91 |
| 02/04 | 976 | 1,009 | 969 | 1,004 | +3.93% | 30,900 | 81億7596万 | +11.43% | 6.8 | 0.9 |
| 02/01 | 957 | 970 | 942 | 966 | +1.68% | 16,900 | 78億6651万 | +8.05% | 6.55 | 0.87 |
| 01/31 | 960 | 970 | 950 | 950 | -1.76% | 15,900 | 77億3622万 | +6.86% | 6.44 | 0.85 |
| 01/30 | 970 | 975 | 948 | 967 | +1.47% | 20,400 | 78億7465万 | +9.02% | 6.55 | 0.87 |
| 01/29 | 925 | 963 | 925 | 953 | +0.11% | 16,900 | 77億6065万 | +7.81% | 6.46 | 0.86 |
| 01/28 | 930 | 977 | 920 | 952 | +7.57% | 67,600 | 77億5250万 | +7.69% | 6.45 | 0.85 |
| 01/25 | 870 | 910 | 870 | 885 | +2.31% | 44,800 | 72億690万 | -0.23% | 6 | 0.79 |
| 01/24 | 862 | 876 | 850 | 865 | +0.35% | 26,400 | 70億4403万 | -3.35% | 5.86 | 0.78 |
| 01/23 | 861 | 867 | 850 | 862 | -0.12% | 14,200 | 70億1960万 | -4.54% | 5.84 | 0.77 |
| 01/22 | 893 | 894 | 862 | 863 | -3.36% | 26,500 | 70億2774万 | -5.16% | 5.85 | 0.77 |
| 01/21 | 903 | 903 | 875 | 893 | +0.22% | 31,500 | 72億7204万 | -3.04% | 6.05 | 0.8 |
| 01/18 | 896 | 913 | 890 | 891 | -0.22% | 15,600 | 72億5576万 | -4.4% | 6.04 | 0.8 |
| 01/17 | 913 | 913 | 888 | 893 | -0.56% | 17,500 | 72億7204万 | -5.3% | 6.05 | 0.8 |
| 01/16 | 915 | 916 | 889 | 898 | -1.97% | 12,100 | 73億1276万 | -5.97% | 6.09 | 0.81 |
| 01/15 | 885 | 918 | 885 | 916 | +1.78% | 14,500 | 74億5934万 | -5.18% | 6.21 | 0.82 |
| 01/11 | 881 | 900 | 878 | 900 | +2.62% | 10,100 | 73億2905万 | -7.88% | 6.1 | 0.81 |
| 01/10 | 918 | 918 | 865 | 877 | -3.52% | 21,200 | 71億4175万 | -11.23% | 5.94 | 0.79 |
| 01/09 | 914 | 921 | 906 | 909 | -2.15% | 16,200 | 74億234万 | -9.01% | 6.16 | 0.82 |
| 01/08 | 892 | 940 | 892 | 929 | +4.62% | 22,200 | 75億6520万 | -8.11% | 6.3 | 0.83 |
| 01/07 | 900 | 924 | 888 | 888 | 0% | 23,000 | 72億3133万 | -12.94% | 6.02 | 0.8 |
| 01/04 | 850 | 888 | 834 | 888 | -0.22% | 14,800 | 72億3133万 | -13.7% | 6.02 | 0.8 |
| 2018 |
| 12/28 | 869 | 905 | 869 | 890 | -1% | 20,700 | 72億4761万 | -14.18% | 6.03 | 0.8 |
| 12/27 | 910 | 910 | 870 | 899 | +7.66% | 28,900 | 73億2090万 | -14.05% | 6.09 | 0.81 |
| 12/26 | 831 | 863 | 776 | 835 | +10.45% | 49,100 | 67億9973万 | -20.78% | 5.66 | 0.75 |
| 12/25 | 774 | 796 | 748 | 756 | -9.35% | 65,600 | 61億5640万 | -29.28% | 5.12 | 0.68 |
| 12/21 | 837 | 858 | 807 | 834 | -0.36% | 47,600 | 67億9158万 | -23.35% | 5.65 | 0.75 |
| 12/20 | 890 | 890 | 820 | 837 | -6.06% | 48,400 | 68億1601万 | -24.32% | 5.67 | 0.75 |
| 12/19 | 913 | 928 | 891 | 891 | -1.44% | 49,100 | 72億5576万 | -20.59% | 6.04 | 0.8 |
| 12/18 | 923 | 938 | 893 | 904 | -4.84% | 65,600 | 73億6162万 | -20.28% | 6.13 | 0.81 |
| 12/17 | 990 | 1,021 | 940 | 950 | -6.13% | 51,300 | 77億3622万 | -17.03% | 6.44 | 0.85 |
| 12/14 | 1,100 | 1,102 | 1,010 | 1,012 | -8% | 35,700 | 82億4111万 | -12.15% | 6.86 | 0.91 |
| 12/13 | 1,126 | 1,126 | 1,080 | 1,100 | +3.19% | 19,200 | 89億5772万 | -5.17% | 7.46 | 0.99 |
| 12/12 | 1,060 | 1,080 | 1,041 | 1,066 | +3.5% | 13,300 | 86億8085万 | -7.94% | 7.23 | 0.96 |
| 12/11 | 1,136 | 1,155 | 1,030 | 1,030 | -9.81% | 44,200 | 83億8769万 | -11.13% | 6.98 | 0.92 |
| 12/10 | 1,142 | 1,145 | 1,098 | 1,142 | -2.73% | 29,900 | 92億9975万 | -1.64% | 7.74 | 1.03 |
| 12/07 | 1,170 | 1,189 | 1,142 | 1,174 | +0.95% | 25,800 | 95億6033万 | +1.29% | 7.96 | 1.05 |
| 12/06 | 1,193 | 1,215 | 1,136 | 1,163 | -2.02% | 32,500 | 94億7076万 | +0.78% | 7.88 | 1.04 |
| 12/05 | 1,141 | 1,195 | 1,135 | 1,187 | +1.37% | 29,200 | 96億6620万 | +3.13% | 8.05 | 1.07 |
| 12/04 | 1,210 | 1,210 | 1,163 | 1,171 | -2.74% | 13,900 | 95億3590万 | +2.36% | 7.94 | 1.05 |
| 12/03 | 1,171 | 1,210 | 1,171 | 1,204 | +3.7% | 20,600 | 98億464万 | +6.08% | 8.16 | 1.08 |
| 11/30 | 1,152 | 1,176 | 1,152 | 1,161 | -0.34% | 9,500 | 94億5447万 | +2.93% | 7.87 | 1.04 |
| 11/29 | 1,200 | 1,213 | 1,163 | 1,165 | -1.94% | 16,600 | 94億8704万 | +3.65% | 7.9 | 1.05 |
| 11/28 | 1,161 | 1,194 | 1,150 | 1,188 | +2.15% | 30,600 | 96億7434万 | +5.69% | 8.05 | 1.07 |
| 11/27 | 1,145 | 1,166 | 1,132 | 1,163 | +4.12% | 28,400 | 94億7076万 | +3.38% | 7.88 | 1.04 |
| 11/26 | 1,092 | 1,132 | 1,092 | 1,117 | +2.2% | 16,700 | 90億9616万 | -1.06% | 7.57 | 1 |
| 11/22 | 1,137 | 1,137 | 1,081 | 1,093 | -1.53% | 27,000 | 89億72万 | -3.7% | 7.41 | 0.98 |
| 11/21 | 1,075 | 1,140 | 1,064 | 1,110 | +0.18% | 26,100 | 90億3916万 | -2.72% | 7.52 | 1 |
| 11/20 | 1,199 | 1,199 | 1,108 | 1,108 | -6.81% | 44,500 | 90億2287万 | -3.4% | 7.51 | 0.99 |
| 11/19 | 1,256 | 1,256 | 1,178 | 1,189 | -3.65% | 62,400 | 96億8249万 | +3.39% | 8.06 | 1.07 |
| 11/16 | 1,263 | 1,285 | 1,230 | 1,234 | -3.59% | 64,600 | 100億4894万 | +7.3% | 8.36 | 1.11 |
| 11/15 | 1,228 | 1,288 | 1,224 | 1,280 | +1.75% | 42,800 | 104億2353万 | +11.4% | 8.68 | 1.15 |
| 11/14 | 1,198 | 1,265 | 1,165 | 1,258 | +7.16% | 70,500 | 102億4438万 | +9.97% | 8.53 | 1.13 |
| 11/13 | 1,120 | 1,197 | 1,100 | 1,174 | -0.51% | 55,800 | 95億6033万 | +2.62% | 7.96 | 1.05 |
| 11/12 | 1,198 | 1,207 | 1,134 | 1,180 | +3.33% | 106,300 | 96億920万 | +3.06% | 8 | 1.06 |
| 11/09 | 1,190 | 1,197 | 1,118 | 1,142 | -4.83% | 65,600 | 92億9975万 | -0.44% | 7.74 | 1.03 |
| 11/08 | 1,111 | 1,215 | 1,106 | 1,200 | +12.89% | 72,300 | 97億7206万 | +4.17% | 8.13 | 1.08 |
| 11/07 | 1,088 | 1,090 | 1,057 | 1,063 | -1.21% | 12,100 | 86億5642万 | -8.04% | 7.2 | 0.95 |
| 11/06 | 1,093 | 1,100 | 1,072 | 1,076 | -1.47% | 9,800 | 87億6228万 | -7.64% | 7.29 | 0.97 |
| 11/05 | 1,107 | 1,109 | 1,083 | 1,092 | +1.39% | 16,900 | 88億9258万 | -6.75% | 7.4 | 0.98 |
| 11/02 | 1,064 | 1,094 | 1,037 | 1,077 | +1.6% | 29,400 | 87億7043万 | -8.26% | 7.3 | 0.97 |
| 11/01 | 1,060 | 1,082 | 1,040 | 1,060 | -1.67% | 17,200 | 86億3199万 | -9.86% | 7.18 | 0.95 |
| 10/31 | 1,048 | 1,082 | 1,043 | 1,078 | +7.26% | 16,300 | 87億7857万 | -8.64% | 7.31 | 0.97 |
| 10/30 | 939 | 1,016 | 939 | 1,005 | +3.72% | 36,500 | 81億8410万 | -15.05% | 6.81 | 0.9 |
