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 | 1,450 | 1,454 | 1,428 | 1,445 | +0.28% | 12,700 | 161億488万 | -2.5% | 88.9 | 0.27 |
| 03/28 | 1,463 | 1,463 | 1,441 | 1,441 | -2.9% | 14,000 | 160億6030万 | -2.9% | 88.65 | 0.27 |
| 03/27 | 1,459 | 1,492 | 1,452 | 1,484 | -0.93% | 22,000 | 165億3954万 | -0.13% | 91.3 | 0.27 |
| 03/26 | 1,479 | 1,501 | 1,467 | 1,498 | +2.39% | 42,300 | 166億9558万 | +0.67% | 92.16 | 0.28 |
| 03/25 | 1,471 | 1,480 | 1,456 | 1,463 | -1.94% | 71,500 | 163億549万 | -1.68% | 90.01 | 0.27 |
| 03/22 | 1,457 | 1,493 | 1,444 | 1,492 | +3.4% | 20,200 | 166億2871万 | +0.2% | 91.79 | 0.28 |
| 03/20 | 1,439 | 1,448 | 1,436 | 1,443 | +0.28% | 14,600 | 160億8259万 | -3.09% | 88.78 | 0.27 |
| 03/19 | 1,455 | 1,455 | 1,439 | 1,439 | -0.96% | 14,400 | 160億3801万 | -3.42% | 88.53 | 0.27 |
| 03/18 | 1,474 | 1,485 | 1,453 | 1,453 | -1.16% | 29,100 | 161億9404万 | -2.55% | 89.39 | 0.27 |
| 03/15 | 1,479 | 1,491 | 1,470 | 1,470 | -0.54% | 18,900 | 163億8351万 | -1.54% | 90.44 | 0.27 |
| 03/14 | 1,490 | 1,498 | 1,475 | 1,478 | -0.67% | 9,100 | 164億7267万 | -1.07% | 90.93 | 0.27 |
| 03/13 | 1,487 | 1,500 | 1,474 | 1,488 | -0.53% | 11,900 | 165億8413万 | -0.47% | 91.55 | 0.28 |
| 03/12 | 1,476 | 1,499 | 1,476 | 1,496 | +1.77% | 8,800 | 166億7329万 | 0% | 92.04 | 0.28 |
| 03/11 | 1,476 | 1,478 | 1,461 | 1,470 | 0% | 10,500 | 163億8351万 | -1.8% | 90.44 | 0.27 |
| 03/08 | 1,503 | 1,520 | 1,464 | 1,470 | -4.17% | 27,200 | 163億8351万 | -1.8% | 90.44 | 0.27 |
| 03/07 | 1,479 | 1,549 | 1,476 | 1,534 | +3.3% | 51,600 | 170億9681万 | +2.47% | 94.38 | 0.28 |
| 03/06 | 1,491 | 1,492 | 1,477 | 1,485 | -0.74% | 10,900 | 165億5069万 | -0.67% | 91.36 | 0.27 |
| 03/05 | 1,500 | 1,500 | 1,485 | 1,496 | -0.53% | 7,000 | 166億7329万 | +0.07% | 92.04 | 0.28 |
| 03/04 | 1,497 | 1,504 | 1,491 | 1,504 | +1.08% | 5,300 | 167億6245万 | +0.53% | 92.53 | 0.28 |
| 03/01 | 1,501 | 1,501 | 1,487 | 1,488 | -0.67% | 8,000 | 165億8413万 | -0.6% | 91.55 | 0.28 |
| 02/28 | 1,489 | 1,512 | 1,489 | 1,498 | +0.6% | 8,400 | 166億9558万 | -0.13% | 92.16 | 0.28 |
| 02/27 | 1,496 | 1,506 | 1,484 | 1,489 | -0.47% | 24,100 | 165億9527万 | -0.8% | 91.61 | 0.28 |
| 02/26 | 1,519 | 1,519 | 1,485 | 1,496 | -1.06% | 12,600 | 166億7329万 | -0.53% | 92.04 | 0.28 |
| 02/25 | 1,509 | 1,518 | 1,500 | 1,512 | -0.13% | 22,700 | 168億5161万 | +0.33% | 93.02 | 0.28 |
| 02/22 | 1,506 | 1,519 | 1,485 | 1,514 | +0.2% | 16,900 | 168億7390万 | +0.33% | 93.15 | 0.28 |
| 02/21 | 1,502 | 1,517 | 1,498 | 1,511 | +1.34% | 6,600 | 168億4047万 | +0.07% | 92.96 | 0.28 |
| 02/20 | 1,508 | 1,511 | 1,487 | 1,491 | -1.45% | 11,000 | 166億1756万 | -1.39% | 91.73 | 0.28 |
| 02/19 | 1,505 | 1,519 | 1,493 | 1,513 | +0.53% | 9,800 | 168億6276万 | -0.13% | 93.08 | 0.28 |
| 02/18 | 1,489 | 1,507 | 1,483 | 1,505 | +1.14% | 8,300 | 167億7359万 | -0.79% | 92.59 | 0.28 |
| 02/15 | 1,487 | 1,488 | 1,477 | 1,488 | +0.07% | 4,300 | 165億8413万 | -2.04% | 91.55 | 0.28 |
| 02/14 | 1,480 | 1,502 | 1,480 | 1,487 | +0.54% | 8,600 | 165億7298万 | -2.3% | 91.48 | 0.28 |
| 02/13 | 1,477 | 1,482 | 1,458 | 1,479 | +0.82% | 8,200 | 164億8382万 | -3.08% | 90.99 | 0.27 |
| 02/12 | 1,481 | 1,481 | 1,465 | 1,467 | -1.15% | 25,800 | 163億5008万 | -4.18% | 90.25 | 0.27 |
| 02/08 | 1,496 | 1,499 | 1,481 | 1,484 | -0.8% | 8,900 | 165億3954万 | -3.26% | 91.3 | 0.27 |
| 02/07 | 1,508 | 1,508 | 1,487 | 1,496 | -0.73% | 4,600 | 166億7329万 | -2.67% | 92.04 | 0.28 |
| 02/06 | 1,517 | 1,517 | 1,504 | 1,507 | -1.05% | 5,600 | 167億9589万 | -2.08% | 92.71 | 0.28 |
| 02/05 | 1,505 | 1,526 | 1,502 | 1,523 | +0.99% | 6,600 | 169億7421万 | -0.98% | 93.7 | 0.28 |
| 02/04 | 1,474 | 1,514 | 1,474 | 1,508 | +2.38% | 13,200 | 168億703万 | -1.76% | 92.78 | 0.28 |
| 02/01 | 1,473 | 1,479 | 1,473 | 1,473 | -0.34% | 6,500 | 164億1695万 | -4.04% | 90.62 | 0.27 |
| 01/31 | 1,473 | 1,483 | 1,470 | 1,478 | 0% | 12,000 | 164億7267万 | -3.96% | 90.93 | 0.27 |
| 01/30 | 1,494 | 1,494 | 1,474 | 1,478 | -1.47% | 21,500 | 164億7267万 | -4.21% | 90.93 | 0.27 |
| 01/29 | 1,515 | 1,515 | 1,493 | 1,500 | -0.4% | 24,200 | 167億1787万 | -3.04% | 92.28 | 0.28 |
| 01/28 | 1,540 | 1,547 | 1,501 | 1,506 | -2.08% | 12,400 | 167億8474万 | -2.9% | 92.65 | 0.28 |
| 01/25 | 1,549 | 1,560 | 1,535 | 1,538 | -0.71% | 11,100 | 171億4139万 | -1.09% | 94.62 | 0.28 |
| 01/24 | 1,537 | 1,549 | 1,510 | 1,549 | +0.91% | 11,500 | 172億6399万 | -0.71% | 95.3 | 0.29 |
| 01/23 | 1,554 | 1,554 | 1,529 | 1,535 | -1.67% | 10,900 | 171億795万 | -1.85% | 94.44 | 0.28 |
| 01/22 | 1,582 | 1,582 | 1,547 | 1,561 | -0.38% | 7,500 | 173億9773万 | -0.51% | 96.04 | 0.29 |
| 01/21 | 1,570 | 1,577 | 1,563 | 1,567 | +0.64% | 7,500 | 174億6460万 | -0.44% | 96.41 | 0.29 |
| 01/18 | 1,544 | 1,565 | 1,533 | 1,557 | +0.19% | 27,100 | 173億5315万 | -1.33% | 95.79 | 0.29 |
| 01/17 | 1,552 | 1,560 | 1,535 | 1,554 | +0.13% | 9,400 | 173億1971万 | -1.89% | 95.61 | 0.29 |
| 01/16 | 1,573 | 1,573 | 1,549 | 1,552 | -1.08% | 7,100 | 172億9742万 | -2.45% | 95.48 | 0.29 |
| 01/15 | 1,545 | 1,582 | 1,543 | 1,569 | +0.77% | 10,600 | 174億8689万 | -1.81% | 96.53 | 0.29 |
| 01/11 | 1,550 | 1,567 | 1,543 | 1,557 | -0.06% | 10,400 | 173億5315万 | -3.05% | 95.79 | 0.29 |
| 01/10 | 1,573 | 1,573 | 1,548 | 1,558 | -0.95% | 7,400 | 173億6429万 | -3.53% | 95.85 | 0.29 |
| 01/09 | 1,590 | 1,590 | 1,566 | 1,573 | -1.07% | 9,500 | 175億3147万 | -3.08% | 96.78 | 0.29 |
| 01/08 | 1,590 | 1,595 | 1,575 | 1,590 | 0% | 11,500 | 177億2094万 | -2.45% | 97.82 | 0.29 |
| 01/07 | 1,588 | 1,604 | 1,573 | 1,590 | +2.71% | 11,900 | 177億2094万 | -2.81% | 97.82 | 0.29 |
| 01/04 | 1,538 | 1,557 | 1,496 | 1,548 | -0.39% | 20,900 | 172億5284万 | -5.67% | 95.24 | 0.29 |
| 2018 |
| 12/28 | 1,550 | 1,565 | 1,548 | 1,554 | +0.26% | 8,400 | 173億1971万 | -5.7% | 95.61 | 0.29 |
| 12/27 | 1,510 | 1,550 | 1,505 | 1,550 | +4.45% | 11,500 | 172億7513万 | -6.17% | 95.36 | 0.29 |
| 12/26 | 1,469 | 1,484 | 1,458 | 1,484 | +2.56% | 30,200 | 165億3954万 | -10.55% | 91.3 | 0.27 |
| 12/25 | 1,548 | 1,548 | 1,436 | 1,447 | -4.05% | 43,400 | 161億2717万 | -13.2% | 89.02 | 0.27 |
| 12/21 | 1,570 | 1,573 | 1,481 | 1,508 | -3.83% | 38,200 | 168億703万 | -10.13% | 92.78 | 0.28 |
| 12/20 | 1,556 | 1,592 | 1,554 | 1,568 | -0.7% | 30,300 | 174億7575万 | -6.94% | 96.47 | 0.29 |
| 12/19 | 1,570 | 1,581 | 1,557 | 1,579 | +0.51% | 28,000 | 175億9834万 | -6.57% | 97.14 | 0.29 |
| 12/18 | 1,602 | 1,602 | 1,571 | 1,571 | -2.06% | 15,500 | 175億918万 | -7.37% | 96.65 | 0.29 |
| 12/17 | 1,616 | 1,633 | 1,604 | 1,604 | -1.23% | 13,700 | 178億7697万 | -5.81% | 98.68 | 0.3 |
| 12/14 | 1,646 | 1,655 | 1,619 | 1,624 | -2.11% | 41,900 | 180億9988万 | -4.81% | 99.91 | 0.3 |
| 12/13 | 1,647 | 1,669 | 1,645 | 1,659 | +0.73% | 11,800 | 184億8996万 | -2.93% | 102.07 | 0.31 |
| 12/12 | 1,661 | 1,672 | 1,647 | 1,647 | +0.12% | 14,700 | 183億5622万 | -3.74% | 101.33 | 0.3 |
| 12/11 | 1,689 | 1,689 | 1,642 | 1,645 | -2.95% | 18,400 | 183億3393万 | -4.03% | 101.2 | 0.3 |
| 12/10 | 1,657 | 1,702 | 1,640 | 1,695 | +1.56% | 31,800 | 188億9119万 | -1.22% | 104.28 | 0.31 |
| 12/07 | 1,702 | 1,705 | 1,669 | 1,669 | -1.94% | 14,500 | 186億142万 | -2.74% | 102.68 | 0.31 |
| 12/06 | 1,705 | 1,721 | 1,677 | 1,702 | -1.68% | 28,800 | 189億6921万 | -0.76% | 104.71 | 0.31 |
| 12/05 | 1,715 | 1,737 | 1,713 | 1,731 | 0% | 13,700 | 192億9242万 | +0.99% | 106.5 | 0.32 |
| 12/04 | 1,768 | 1,768 | 1,723 | 1,731 | -2.15% | 12,000 | 192億9242万 | +1.11% | 106.5 | 0.32 |
| 12/03 | 1,760 | 1,771 | 1,756 | 1,769 | -0.73% | 10,100 | 197億1594万 | +3.63% | 108.83 | 0.33 |
| 11/30 | 1,760 | 1,787 | 1,745 | 1,782 | +0.96% | 11,700 | 198億6083万 | +4.76% | 109.63 | 0.33 |
| 11/29 | 1,755 | 1,768 | 1,723 | 1,765 | +1.67% | 12,500 | 196億7136万 | +4.07% | 108.59 | 0.33 |
| 11/28 | 1,754 | 1,759 | 1,727 | 1,736 | -1.03% | 10,500 | 193億4815万 | +2.48% | 106.8 | 0.32 |
| 11/27 | 1,724 | 1,764 | 1,723 | 1,754 | +2.33% | 20,900 | 195億4876万 | +3.66% | 107.91 | 0.32 |
| 11/26 | 1,711 | 1,725 | 1,701 | 1,714 | +0.41% | 13,100 | 191億295万 | +1.3% | 105.45 | 0.32 |
| 11/22 | 1,700 | 1,707 | 1,665 | 1,707 | +2.4% | 14,500 | 190億2494万 | +0.83% | 105.02 | 0.32 |
| 11/21 | 1,680 | 1,692 | 1,657 | 1,667 | -2.4% | 15,200 | 185億7913万 | -1.65% | 102.56 | 0.31 |
| 11/20 | 1,689 | 1,709 | 1,689 | 1,708 | +0.18% | 3,400 | 190億3608万 | +0.47% | 105.08 | 0.32 |
| 11/19 | 1,692 | 1,712 | 1,692 | 1,705 | +0.18% | 10,200 | 190億264万 | +0.18% | 104.9 | 0.32 |
| 11/16 | 1,708 | 1,718 | 1,692 | 1,702 | +0.53% | 17,300 | 189億6921万 | -0.12% | 104.71 | 0.31 |
| 11/15 | 1,707 | 1,707 | 1,674 | 1,693 | -0.59% | 16,700 | 188億6890万 | -0.76% | 104.16 | 0.31 |
| 11/14 | 1,736 | 1,736 | 1,703 | 1,703 | -0.76% | 11,100 | 189億8035万 | -0.41% | 104.77 | 0.32 |
| 11/13 | 1,730 | 1,730 | 1,700 | 1,716 | -1.77% | 25,600 | 191億2524万 | +0.12% | 105.57 | 0.32 |
| 11/12 | 1,700 | 1,748 | 1,700 | 1,747 | +3.43% | 15,100 | 194億7075万 | +1.81% | 107.48 | 0.32 |
| 11/09 | 1,703 | 1,750 | 1,689 | 1,689 | -0.06% | 23,800 | 188億2432万 | -1.75% | 103.91 | 0.31 |
| 11/08 | 1,731 | 1,731 | 1,688 | 1,690 | -1.23% | 14,000 | 188億3547万 | -1.92% | 103.97 | 0.31 |
| 11/07 | 1,727 | 1,727 | 1,702 | 1,711 | -0.06% | 9,000 | 190億6952万 | -0.98% | 105.27 | 0.32 |
| 11/06 | 1,704 | 1,713 | 1,697 | 1,712 | +0.47% | 5,900 | 190億8066万 | -1.15% | 105.33 | 0.32 |
| 11/05 | 1,684 | 1,714 | 1,682 | 1,704 | +1.07% | 11,300 | 189億9150万 | -1.84% | 104.83 | 0.32 |
| 11/02 | 1,674 | 1,694 | 1,656 | 1,686 | +1.51% | 18,700 | 187億9088万 | -3.16% | 103.73 | 0.31 |
| 11/01 | 1,677 | 1,677 | 1,651 | 1,661 | -1.07% | 16,500 | 185億1225万 | -4.92% | 102.19 | 0.31 |
| 10/31 | 1,661 | 1,681 | 1,660 | 1,679 | +1.14% | 15,200 | 187億1287万 | -4.44% | 103.3 | 0.31 |
| 10/30 | 1,610 | 1,673 | 1,606 | 1,660 | +2.47% | 29,300 | 185億111万 | -5.95% | 102.13 | 0.31 |
