PBR
2018/10/22～2019/03/20
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 |
| 03/20 | 2,199 | 2,208 | 2,190 | 2,202 | -0.41% | 174,200 | 1493億2184万 | +2.9% | 9.21 | 1.25 |
| 03/19 | 2,213 | 2,225 | 2,199 | 2,211 | +0.41% | 169,200 | 1499億3214万 | +3.66% | 9.25 | 1.26 |
| 03/18 | 2,203 | 2,213 | 2,177 | 2,202 | +1.57% | 232,300 | 1493億2184万 | +3.67% | 9.21 | 1.25 |
| 03/15 | 2,129 | 2,174 | 2,127 | 2,168 | +2.75% | 233,400 | 1470億1623万 | +2.65% | 9.07 | 1.23 |
| 03/14 | 2,182 | 2,186 | 2,107 | 2,110 | -1.72% | 318,600 | 1430億8314万 | +0.24% | 8.82 | 1.2 |
| 03/13 | 2,173 | 2,207 | 2,141 | 2,147 | -0.74% | 187,900 | 1455億9218万 | +2.24% | 8.98 | 1.22 |
| 03/12 | 2,201 | 2,219 | 2,156 | 2,163 | -0.55% | 261,100 | 1466億7717万 | +3.39% | 9.05 | 1.23 |
| 03/11 | 2,145 | 2,181 | 2,136 | 2,175 | +0.32% | 278,100 | 1474億9091万 | +4.37% | 9.1 | 1.24 |
| 03/08 | 2,218 | 2,221 | 2,165 | 2,168 | -3.6% | 357,400 | 1470億1623万 | +4.63% | 9.07 | 1.23 |
| 03/07 | 2,223 | 2,253 | 2,211 | 2,249 | +1.31% | 342,000 | 1525億900万 | +9.12% | 9.41 | 1.28 |
| 03/06 | 2,210 | 2,235 | 2,205 | 2,220 | +0.77% | 271,500 | 1505億4245万 | +8.5% | 9.28 | 1.26 |
| 03/05 | 2,201 | 2,228 | 2,195 | 2,203 | +0.05% | 197,000 | 1493億8965万 | +8.31% | 9.21 | 1.25 |
| 03/04 | 2,179 | 2,210 | 2,176 | 2,202 | +2.32% | 195,400 | 1493億2184万 | +8.9% | 9.21 | 1.25 |
| 03/01 | 2,180 | 2,184 | 2,132 | 2,152 | -2.05% | 211,300 | 1459億3124万 | +7.01% | 9 | 1.22 |
| 02/28 | 2,163 | 2,232 | 2,160 | 2,197 | +2.95% | 438,600 | 1489億8278万 | +9.74% | 9.19 | 1.25 |
| 02/27 | 2,093 | 2,139 | 2,086 | 2,134 | +1.04% | 181,600 | 1447億1063万 | +7.24% | 8.92 | 1.21 |
| 02/26 | 2,103 | 2,119 | 2,091 | 2,112 | +0.14% | 205,600 | 1432億1876万 | +6.61% | 8.83 | 1.2 |
| 02/25 | 2,080 | 2,113 | 2,072 | 2,109 | +1.3% | 294,400 | 1430億1533万 | +6.78% | 8.82 | 1.2 |
| 02/22 | 2,058 | 2,086 | 2,050 | 2,082 | +0.77% | 201,400 | 1411億8441万 | +5.85% | 8.71 | 1.18 |
| 02/21 | 2,085 | 2,092 | 2,057 | 2,066 | -0.67% | 261,400 | 1400億9942万 | +5.46% | 8.64 | 1.17 |
| 02/20 | 2,066 | 2,089 | 2,049 | 2,080 | +1.12% | 209,700 | 1410億4878万 | +6.5% | 8.7 | 1.18 |
| 02/19 | 2,057 | 2,066 | 2,039 | 2,057 | 0% | 149,600 | 1394億8911万 | +5.65% | 8.6 | 1.17 |
| 02/18 | 2,082 | 2,088 | 2,048 | 2,057 | +1.38% | 180,700 | 1394億8911万 | +6.03% | 8.6 | 1.17 |
| 02/15 | 2,015 | 2,048 | 2,006 | 2,029 | +0.95% | 261,400 | 1375億9037万 | +4.97% | 8.49 | 1.15 |
| 02/14 | 2,015 | 2,038 | 2,003 | 2,010 | -0.74% | 146,900 | 1363億195万 | +4.2% | 8.41 | 1.14 |
| 02/13 | 2,045 | 2,072 | 2,004 | 2,025 | +1.71% | 373,200 | 1373億1913万 | +5.25% | 8.47 | 1.15 |
| 02/12 | 1,935 | 1,995 | 1,935 | 1,991 | +4.73% | 348,800 | 1350億1352万 | +3.75% | 8.33 | 1.13 |
| 02/08 | 1,959 | 1,970 | 1,897 | 1,901 | -4.52% | 295,400 | 1289億1045万 | -0.63% | 7.95 | 1.08 |
| 02/07 | 1,980 | 1,994 | 1,935 | 1,991 | 0% | 324,700 | 1350億1352万 | +4.13% | 8.33 | 1.13 |
| 02/06 | 1,941 | 2,000 | 1,932 | 1,991 | +2.89% | 315,100 | 1350億1352万 | +4.3% | 8.33 | 1.13 |
| 02/05 | 1,951 | 1,964 | 1,932 | 1,935 | -1.17% | 168,000 | 1312億1605万 | +1.79% | 8.09 | 1.1 |
| 02/04 | 1,883 | 1,971 | 1,872 | 1,958 | +3.76% | 214,500 | 1327億7573万 | +3.38% | 8.19 | 1.11 |
| 02/01 | 1,883 | 1,907 | 1,880 | 1,887 | +0.16% | 137,000 | 1279億6108万 | -0.16% | 7.89 | 1.07 |
| 01/31 | 1,899 | 1,915 | 1,879 | 1,884 | +0.59% | 138,700 | 1277億5765万 | -0.37% | 7.88 | 1.07 |
| 01/30 | 1,896 | 1,902 | 1,870 | 1,873 | -2.09% | 240,900 | 1270億1172万 | -1.16% | 7.83 | 1.06 |
| 01/29 | 1,883 | 1,921 | 1,878 | 1,913 | +0.05% | 173,900 | 1297億2419万 | +0.79% | 8 | 1.09 |
| 01/28 | 1,930 | 1,930 | 1,902 | 1,912 | -0.83% | 157,700 | 1296億5638万 | +0.58% | 8 | 1.09 |
| 01/25 | 1,899 | 1,949 | 1,890 | 1,928 | +0.42% | 194,900 | 1307億4137万 | +1.21% | 8.06 | 1.1 |
| 01/24 | 1,866 | 1,928 | 1,840 | 1,920 | +1.32% | 174,900 | 1301億9888万 | +0.52% | 8.03 | 1.09 |
| 01/23 | 1,893 | 1,920 | 1,890 | 1,895 | -1.51% | 142,300 | 1285億358万 | -0.94% | 7.93 | 1.08 |
| 01/22 | 1,931 | 1,960 | 1,918 | 1,924 | -1.18% | 168,400 | 1304億7012万 | +0.37% | 8.05 | 1.09 |
| 01/21 | 1,930 | 1,956 | 1,911 | 1,947 | +1.72% | 134,000 | 1320億2980万 | +1.35% | 8.14 | 1.11 |
| 01/18 | 1,902 | 1,936 | 1,899 | 1,914 | +0.9% | 94,200 | 1297億9200万 | -0.57% | 8 | 1.09 |
| 01/17 | 1,909 | 1,948 | 1,885 | 1,897 | -0.68% | 87,400 | 1286億3920万 | -1.81% | 7.93 | 1.08 |
| 01/16 | 1,922 | 1,940 | 1,896 | 1,910 | -0.21% | 143,600 | 1295億2076万 | -1.7% | 7.99 | 1.08 |
| 01/15 | 1,848 | 1,915 | 1,843 | 1,914 | +1.38% | 187,800 | 1297億9200万 | -2% | 8 | 1.09 |
| 01/11 | 1,919 | 1,926 | 1,879 | 1,888 | -0.58% | 103,600 | 1280億2889万 | -4.02% | 7.9 | 1.07 |
| 01/10 | 1,872 | 1,903 | 1,868 | 1,899 | -0.68% | 196,200 | 1287億7483万 | -4.09% | 7.94 | 1.08 |
| 01/09 | 1,920 | 1,935 | 1,902 | 1,912 | +0.9% | 190,000 | 1296億5638万 | -4.06% | 8 | 1.09 |
| 01/08 | 1,903 | 1,912 | 1,856 | 1,895 | -0.37% | 115,300 | 1285億358万 | -5.44% | 7.93 | 1.08 |
| 01/07 | 1,905 | 1,916 | 1,894 | 1,902 | +3.65% | 149,300 | 1289億7826万 | -5.75% | 7.95 | 1.08 |
| 01/04 | 1,841 | 1,843 | 1,796 | 1,835 | -2.45% | 160,100 | 1244億3486万 | -9.65% | 7.67 | 1.04 |
| 2018 |
| 12/28 | 1,884 | 1,901 | 1,874 | 1,881 | -1% | 94,500 | 1275億5421万 | -8.11% | 7.87 | 1.07 |
| 12/27 | 1,888 | 1,914 | 1,855 | 1,900 | +6.15% | 178,000 | 1288億4264万 | -7.77% | 7.95 | 1.08 |
| 12/26 | 1,775 | 1,825 | 1,761 | 1,790 | +1.7% | 192,300 | 1213億8333万 | -13.65% | 7.49 | 1.02 |
| 12/25 | 1,789 | 1,796 | 1,739 | 1,760 | -5.83% | 268,900 | 1193億4897万 | -15.91% | 7.36 | 1 |
| 12/21 | 1,897 | 1,917 | 1,843 | 1,869 | -2.55% | 229,500 | 1267億4047万 | -11.59% | 7.82 | 1.06 |
| 12/20 | 1,943 | 1,981 | 1,896 | 1,918 | -2.54% | 301,700 | 1300億6325万 | -9.95% | 8.02 | 1.09 |
| 12/19 | 1,969 | 1,971 | 1,925 | 1,968 | -0.05% | 310,100 | 1334億5385万 | -8.29% | 8.23 | 1.12 |
| 12/18 | 1,955 | 1,985 | 1,953 | 1,969 | -0.51% | 196,800 | 1335億2166万 | -8.84% | 8.23 | 1.12 |
| 12/17 | 1,981 | 1,999 | 1,963 | 1,979 | -1.59% | 165,100 | 1341億9978万 | -9.1% | 8.28 | 1.12 |
| 12/14 | 2,044 | 2,047 | 1,987 | 2,011 | -1.81% | 198,600 | 1363億6976万 | -8.34% | 8.41 | 1.14 |
| 12/13 | 2,021 | 2,058 | 2,020 | 2,048 | +1.84% | 203,200 | 1388億7880万 | -7.29% | 8.57 | 1.16 |
| 12/12 | 1,984 | 2,028 | 1,981 | 2,011 | +1.87% | 151,700 | 1363億6976万 | -9.46% | 8.41 | 1.14 |
| 12/11 | 2,029 | 2,036 | 1,970 | 1,974 | -2.57% | 196,500 | 1338億6072万 | -11.72% | 8.26 | 1.12 |
| 12/10 | 2,063 | 2,063 | 2,016 | 2,026 | -1.75% | 252,000 | 1373億8694万 | -10.2% | 8.47 | 1.15 |
| 12/07 | 2,089 | 2,102 | 2,036 | 2,062 | -1.25% | 301,400 | 1398億2817万 | -9.4% | 8.62 | 1.17 |
| 12/06 | 2,135 | 2,145 | 2,068 | 2,088 | -3.11% | 264,900 | 1415億9128万 | -8.9% | 8.73 | 1.19 |
| 12/05 | 2,140 | 2,176 | 2,107 | 2,155 | -1.19% | 296,800 | 1461億3468万 | -6.59% | 9.01 | 1.22 |
| 12/04 | 2,277 | 2,282 | 2,180 | 2,181 | -3.58% | 282,900 | 1478億9779万 | -5.95% | 9.12 | 1.24 |
| 12/03 | 2,253 | 2,290 | 2,228 | 2,262 | +2.68% | 363,600 | 1533億9055万 | -2.79% | 9.46 | 1.28 |
| 11/30 | 2,221 | 2,231 | 2,197 | 2,203 | -0.63% | 431,300 | 1493億8965万 | -5.73% | 9.21 | 1.25 |
| 11/29 | 2,230 | 2,279 | 2,211 | 2,217 | +0.45% | 348,300 | 1503億3901万 | -5.62% | 9.27 | 1.26 |
| 11/28 | 2,223 | 2,250 | 2,169 | 2,207 | -1.47% | 530,800 | 1496億6090万 | -6.68% | 9.23 | 1.25 |
| 11/27 | 2,246 | 2,262 | 2,213 | 2,240 | +0.86% | 255,200 | 1518億9869万 | -5.92% | 9.37 | 1.27 |
| 11/26 | 2,217 | 2,243 | 2,204 | 2,221 | -0.4% | 292,300 | 1506億1026万 | -7.46% | 9.29 | 1.26 |
| 11/22 | 2,215 | 2,235 | 2,175 | 2,230 | +0.86% | 241,700 | 1512億2057万 | -7.85% | 9.33 | 1.27 |
| 11/21 | 2,175 | 2,217 | 2,149 | 2,211 | -0.76% | 223,100 | 1499億3214万 | -9.35% | 9.25 | 1.26 |
| 11/20 | 2,241 | 2,246 | 2,215 | 2,228 | -2.07% | 149,700 | 1510億8495万 | -9.43% | 9.32 | 1.27 |
| 11/19 | 2,287 | 2,291 | 2,250 | 2,275 | -0.66% | 220,100 | 1542億7211万 | -8.16% | 9.51 | 1.29 |
| 11/16 | 2,286 | 2,324 | 2,268 | 2,290 | +0.53% | 322,600 | 1552億8928万 | -8.11% | 9.58 | 1.3 |
| 11/15 | 2,286 | 2,293 | 2,260 | 2,278 | -1.17% | 216,600 | 1544億7554万 | -9.21% | 9.53 | 1.29 |
| 11/14 | 2,332 | 2,342 | 2,285 | 2,305 | -1.28% | 210,000 | 1563億646万 | -8.79% | 9.64 | 1.31 |
| 11/13 | 2,312 | 2,340 | 2,270 | 2,335 | -1.93% | 329,200 | 1583億4082万 | -8.36% | 9.77 | 1.33 |
| 11/12 | 2,392 | 2,419 | 2,364 | 2,381 | -0.96% | 274,900 | 1614億6017万 | -7.32% | 9.96 | 1.35 |
| 11/09 | 2,446 | 2,472 | 2,395 | 2,404 | 0% | 288,800 | 1630億1984万 | -7.22% | 10.05 | 1.37 |
| 11/08 | 2,379 | 2,455 | 2,379 | 2,404 | +3.22% | 365,200 | 1630億1984万 | -8% | 10.05 | 1.37 |
| 11/07 | 2,400 | 2,451 | 2,314 | 2,329 | -2.47% | 771,600 | 1579億3395万 | -11.58% | 9.74 | 1.32 |
| 11/06 | 2,478 | 2,478 | 2,302 | 2,388 | -3.36% | 647,700 | 1619億3485万 | -10.19% | 9.99 | 1.36 |
| 11/05 | 2,498 | 2,509 | 2,449 | 2,471 | -2.1% | 301,300 | 1675億6324万 | -7.83% | 10.33 | 1.4 |
| 11/02 | 2,500 | 2,552 | 2,496 | 2,524 | +1.86% | 244,400 | 1711億5727万 | -6.55% | 10.56 | 1.43 |
| 11/01 | 2,439 | 2,499 | 2,434 | 2,478 | +0.57% | 233,600 | 1680億3793万 | -8.8% | 10.36 | 1.41 |
| 10/31 | 2,461 | 2,464 | 2,424 | 2,464 | +0.9% | 228,900 | 1670億8856万 | -10.07% | 10.3 | 1.4 |
| 10/30 | 2,355 | 2,451 | 2,330 | 2,442 | +1.96% | 442,000 | 1655億9670万 | -11.62% | 10.21 | 1.39 |
| 10/29 | 2,480 | 2,497 | 2,393 | 2,395 | -4.39% | 332,500 | 1624億954万 | -13.97% | 10.02 | 1.36 |
| 10/26 | 2,559 | 2,569 | 2,481 | 2,505 | -0.16% | 283,000 | 1698億6885万 | -10.79% | 10.48 | 1.42 |
| 10/25 | 2,550 | 2,563 | 2,482 | 2,509 | -3.83% | 415,000 | 1701億4009万 | -11.28% | 10.49 | 1.43 |
| 10/24 | 2,623 | 2,645 | 2,554 | 2,609 | +0.35% | 477,200 | 1769億2129万 | -8.3% | 10.91 | 1.48 |
| 10/23 | 2,697 | 2,718 | 2,587 | 2,600 | -4.66% | 480,200 | 1763億1098万 | -8.96% | 10.87 | 1.48 |
| 10/22 | 2,688 | 2,744 | 2,657 | 2,727 | +0.11% | 248,400 | 1849億2309万 | -4.85% | 11.4 | 1.55 |
