PBR
2018/12/04～2019/05/21
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 |
| 05/21 | 1,317 | 1,317 | 1,285 | 1,315 | -0.23% | 500 | 41億5195万 | +0.61% | 4.78 | 0.3 |
| 05/20 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 100 | 41億6142万 | +0.76% | 4.79 | 0.3 |
| 05/17 | 1,317 | 1,318 | 1,286 | 1,318 | 0% | 1,100 | 41億6142万 | +0.69% | 4.79 | 0.3 |
| 05/15 | 1,275 | 1,318 | 1,275 | 1,318 | +3.29% | 1,800 | 41億6142万 | +0.61% | 4.79 | 0.3 |
| 05/14 | 1,290 | 1,290 | 1,275 | 1,276 | -1.09% | 1,200 | 40億2881万 | -2.67% | 4.64 | 0.29 |
| 05/13 | 1,300 | 1,319 | 1,279 | 1,290 | -2.2% | 1,000 | 40億7302万 | -1.68% | 4.69 | 0.3 |
| 05/10 | 1,298 | 1,320 | 1,276 | 1,319 | +1.54% | 3,100 | 41億6458万 | +0.46% | 4.79 | 0.3 |
| 05/09 | 1,276 | 1,299 | 1,276 | 1,299 | +1.41% | 800 | 41億143万 | -1.07% | 4.72 | 0.3 |
| 05/08 | 1,281 | 1,307 | 1,280 | 1,281 | -1.76% | 1,000 | 40億4460万 | -2.51% | 4.66 | 0.29 |
| 04/26 | 1,304 | 1,304 | 1,304 | 1,304 | 0% | 3,600 | 41億1722万 | -0.91% | 4.74 | 0.3 |
| 04/25 | 1,319 | 1,319 | 1,297 | 1,304 | -0.76% | 2,800 | 41億1722万 | -1.14% | 4.74 | 0.3 |
| 04/24 | 1,320 | 1,320 | 1,309 | 1,314 | +1.47% | 700 | 41億4879万 | -0.61% | 4.78 | 0.3 |
| 04/23 | 1,300 | 1,300 | 1,295 | 1,295 | -0.38% | 400 | 40億8880万 | -2.19% | 4.71 | 0.3 |
| 04/22 | 1,315 | 1,320 | 1,298 | 1,300 | -1.14% | 2,200 | 41億459万 | -1.96% | 4.72 | 0.3 |
| 04/19 | 1,319 | 1,319 | 1,315 | 1,315 | +1% | 1,400 | 41億5195万 | -0.98% | 4.78 | 0.3 |
| 04/18 | 1,302 | 1,302 | 1,302 | 1,302 | 0% | 100 | 41億1091万 | -2.03% | 4.73 | 0.3 |
| 04/17 | 1,303 | 1,320 | 1,302 | 1,302 | -1.36% | 2,100 | 41億1091万 | -2.18% | 4.73 | 0.3 |
| 04/16 | 1,300 | 1,321 | 1,300 | 1,320 | +1.54% | 3,100 | 41億6774万 | -0.9% | 4.8 | 0.3 |
| 04/15 | 1,302 | 1,302 | 1,299 | 1,300 | 0% | 3,200 | 41億459万 | -2.33% | 4.72 | 0.3 |
| 04/12 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 300 | 41億459万 | -2.4% | 4.72 | 0.3 |
| 04/11 | 1,301 | 1,301 | 1,301 | 1,301 | -0.08% | 400 | 41億775万 | -2.25% | 4.73 | 0.3 |
| 04/10 | 1,301 | 1,311 | 1,301 | 1,302 | -0.38% | 500 | 41億1091万 | -2.18% | 4.73 | 0.3 |
| 04/09 | 1,325 | 1,325 | 1,307 | 1,307 | -1.36% | 2,700 | 41億2669万 | -1.8% | 4.75 | 0.3 |
| 04/08 | 1,354 | 1,365 | 1,325 | 1,325 | -2.14% | 500 | 41億8353万 | -0.53% | 4.82 | 0.3 |
| 04/05 | 1,362 | 1,362 | 1,324 | 1,354 | +0.89% | 700 | 42億7509万 | +1.65% | 4.92 | 0.31 |
| 04/04 | 1,341 | 1,342 | 1,341 | 1,342 | +0.52% | 1,000 | 42億3720万 | +0.68% | 4.88 | 0.31 |
| 04/03 | 1,326 | 1,335 | 1,305 | 1,335 | -1.55% | 1,400 | 42億1510万 | +0.15% | 4.85 | 0.31 |
| 04/02 | 1,335 | 1,356 | 1,335 | 1,356 | +2.73% | 200 | 42億8140万 | +1.57% | 4.93 | 0.31 |
| 04/01 | 1,320 | 1,320 | 1,320 | 1,320 | +1.3% | 200 | 41億6774万 | -0.98% | 4.8 | 0.3 |
| 03/29 | 1,302 | 1,333 | 1,302 | 1,303 | -2.18% | 1,500 | 41億1406万 | -2.25% | 4.93 | 0.3 |
| 03/28 | 1,339 | 1,339 | 1,332 | 1,332 | +0.91% | 300 | 42億563万 | 0% | 5.04 | 0.3 |
| 03/27 | 1,319 | 1,320 | 1,319 | 1,320 | 0% | 400 | 41億6774万 | -0.75% | 5 | 0.3 |
| 03/26 | 1,333 | 1,333 | 1,291 | 1,320 | -0.98% | 2,700 | 41億6774万 | -0.68% | 5 | 0.3 |
| 03/25 | 1,403 | 1,403 | 1,318 | 1,333 | -2.91% | 2,400 | 42億879万 | +0.38% | 5.04 | 0.3 |
| 03/22 | 1,350 | 1,373 | 1,350 | 1,373 | +0.07% | 300 | 43億3508万 | +3.54% | 5.2 | 0.31 |
| 03/20 | 1,347 | 1,372 | 1,346 | 1,372 | -0.29% | 300 | 43億3192万 | +3.78% | 5.19 | 0.31 |
| 03/19 | 1,349 | 1,376 | 1,349 | 1,376 | +2.23% | 700 | 43億4455万 | +4.32% | 5.21 | 0.31 |
| 03/18 | 1,376 | 1,376 | 1,346 | 1,346 | 0% | 300 | 42億4983万 | +2.28% | 5.09 | 0.31 |
| 03/15 | 1,346 | 1,346 | 1,346 | 1,346 | 0% | 100 | 42億4983万 | +2.44% | 5.09 | 0.31 |
| 03/14 | 1,332 | 1,346 | 1,332 | 1,346 | 0% | 400 | 42億4983万 | +2.59% | 5.09 | 0.31 |
| 03/13 | 1,346 | 1,346 | 1,346 | 1,346 | +1.2% | 100 | 42億4983万 | +2.75% | 5.09 | 0.31 |
| 03/12 | 1,330 | 1,330 | 1,330 | 1,330 | +2.31% | 100 | 41億9931万 | +1.76% | 5.03 | 0.3 |
| 03/11 | 1,346 | 1,346 | 1,287 | 1,300 | -0.46% | 800 | 41億459万 | -0.31% | 4.92 | 0.3 |
| 03/08 | 1,281 | 1,310 | 1,280 | 1,306 | +1.95% | 1,100 | 41億2354万 | +0.31% | 4.94 | 0.3 |
| 03/07 | 1,283 | 1,284 | 1,281 | 1,281 | -1.54% | 1,200 | 40億4460万 | -1.46% | 4.85 | 0.29 |
| 03/06 | 1,300 | 1,301 | 1,300 | 1,301 | -0.69% | 1,000 | 41億775万 | +0.08% | 4.92 | 0.3 |
| 03/05 | 1,312 | 1,328 | 1,310 | 1,310 | -1.43% | 1,500 | 41億3617万 | +0.85% | 4.96 | 0.3 |
| 03/04 | 1,325 | 1,329 | 1,325 | 1,329 | 0% | 500 | 41億9616万 | +2.7% | 5.03 | 0.3 |
| 03/01 | 1,378 | 1,378 | 1,329 | 1,329 | -3.56% | 400 | 41億9616万 | +3.02% | 5.03 | 0.3 |
| 02/28 | 1,355 | 1,379 | 1,345 | 1,378 | +2.38% | 400 | 43億5087万 | +7.24% | 5.21 | 0.31 |
| 02/27 | 1,365 | 1,365 | 1,342 | 1,346 | -1.39% | 800 | 42億4983万 | +5.24% | 5.09 | 0.31 |
| 02/26 | 1,349 | 1,369 | 1,349 | 1,365 | +3.02% | 1,500 | 43億982万 | +7.14% | 5.17 | 0.31 |
| 02/25 | 1,309 | 1,325 | 1,309 | 1,325 | +1.3% | 2,700 | 41億8353万 | +4.08% | 5.01 | 0.3 |
| 02/22 | 1,278 | 1,308 | 1,278 | 1,308 | +2.35% | 1,000 | 41億2985万 | +2.91% | 4.95 | 0.3 |
| 02/21 | 1,297 | 1,298 | 1,275 | 1,278 | -0.23% | 6,800 | 40億3513万 | +0.63% | 4.84 | 0.29 |
| 02/20 | 1,298 | 1,298 | 1,281 | 1,281 | -1.31% | 500 | 40億4460万 | +1.03% | 4.85 | 0.29 |
| 02/19 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 200 | 40億9828万 | +2.37% | 4.91 | 0.3 |
| 02/18 | 1,275 | 1,298 | 1,275 | 1,298 | +1.8% | 2,500 | 40億9828万 | +2.53% | 4.91 | 0.3 |
| 02/14 | 1,260 | 1,276 | 1,260 | 1,275 | 0% | 1,100 | 40億2566万 | +1.19% | 4.82 | 0.29 |
| 02/13 | 1,275 | 1,275 | 1,275 | 1,275 | -1.85% | 400 | 40億2566万 | +1.35% | 4.82 | 0.29 |
| 02/08 | 1,300 | 1,300 | 1,247 | 1,299 | 0% | 2,000 | 41億143万 | +3.75% | 4.92 | 0.3 |
| 02/07 | 1,261 | 1,299 | 1,235 | 1,299 | +0.62% | 3,500 | 41億143万 | +4.42% | 4.92 | 0.3 |
| 02/06 | 1,299 | 1,299 | 1,231 | 1,291 | -0.69% | 1,300 | 40億7618万 | +4.11% | 4.89 | 0.29 |
| 02/04 | 1,321 | 1,324 | 1,294 | 1,300 | +0.7% | 500 | 41億459万 | +5.09% | 4.92 | 0.3 |
| 02/01 | 1,294 | 1,294 | 1,291 | 1,291 | 0% | 600 | 40億7618万 | +4.45% | 4.89 | 0.29 |
| 01/31 | 1,264 | 1,291 | 1,264 | 1,291 | +4.11% | 800 | 40億7618万 | +4.45% | 4.89 | 0.29 |
| 01/30 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 400 | 39億1515万 | +0.24% | 4.69 | 0.28 |
| 01/29 | 1,251 | 1,279 | 1,250 | 1,250 | -0.08% | 900 | 39億4672万 | +0.73% | 4.73 | 0.28 |
| 01/28 | 1,282 | 1,282 | 1,251 | 1,251 | -3.32% | 1,100 | 39億4988万 | +0.56% | 4.73 | 0.28 |
| 01/25 | 1,237 | 1,294 | 1,237 | 1,294 | +2.37% | 1,300 | 40億8565万 | +3.69% | 4.9 | 0.29 |
| 01/24 | 1,279 | 1,279 | 1,264 | 1,264 | +5.07% | 900 | 39億9093万 | +1.28% | 4.78 | 0.29 |
| 01/23 | 1,203 | 1,204 | 1,203 | 1,203 | -0.58% | 600 | 37億9833万 | -3.99% | 4.55 | 0.27 |
| 01/22 | 1,215 | 1,220 | 1,210 | 1,210 | -0.49% | 1,700 | 38億2043万 | -3.97% | 4.58 | 0.28 |
| 01/21 | 1,240 | 1,241 | 1,216 | 1,216 | -1.14% | 1,500 | 38億3937万 | -4.03% | 4.6 | 0.28 |
| 01/17 | 1,221 | 1,298 | 1,221 | 1,230 | +0.82% | 800 | 38億8357万 | -3.45% | 4.65 | 0.28 |
| 01/16 | 1,280 | 1,290 | 1,186 | 1,220 | -8.96% | 4,700 | 38億5200万 | -4.76% | 4.62 | 0.28 |
| 01/15 | 1,250 | 1,340 | 1,250 | 1,340 | +4.69% | 1,900 | 42億3089万 | +4.04% | 5.07 | 0.3 |
| 01/11 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 400 | 40億4144万 | -0.85% | 4.84 | 0.29 |
| 01/10 | 1,248 | 1,280 | 1,248 | 1,280 | +3.73% | 400 | 40億4144万 | -1.31% | 4.84 | 0.29 |
| 01/08 | 1,282 | 1,282 | 1,175 | 1,234 | -3.74% | 2,200 | 38億9620万 | -5.15% | 4.67 | 0.28 |
| 01/07 | 1,235 | 1,282 | 1,235 | 1,282 | +3.89% | 1,200 | 40億4776万 | -1.84% | 4.85 | 0.29 |
| 01/04 | 1,155 | 1,234 | 1,155 | 1,234 | +6.84% | 800 | 38億9620万 | -5.95% | 4.67 | 0.28 |
| 2018 |
| 12/28 | 1,167 | 1,224 | 1,151 | 1,155 | -5.79% | 2,000 | 36億4677万 | -12.43% | 4.37 | 0.26 |
| 12/27 | 1,136 | 1,227 | 1,136 | 1,226 | +8.5% | 1,200 | 38億7095万 | -7.61% | 4.64 | 0.28 |
| 12/26 | 1,161 | 1,167 | 1,101 | 1,130 | +2.63% | 1,600 | 35億6784万 | -15.29% | 4.28 | 0.26 |
| 12/25 | 1,093 | 1,168 | 1,093 | 1,101 | -8.02% | 21,100 | 34億7627万 | -18.2% | 4.17 | 0.25 |
| 12/21 | 1,200 | 1,230 | 1,197 | 1,197 | -0.33% | 17,300 | 37億7938万 | -11.86% | 4.53 | 0.27 |
| 12/20 | 1,270 | 1,300 | 1,201 | 1,201 | -5.43% | 18,900 | 37億9201万 | -12.14% | 4.54 | 0.27 |
| 12/19 | 1,270 | 1,290 | 1,244 | 1,270 | -1.55% | 13,300 | 40億987万 | -7.64% | 4.81 | 0.29 |
| 12/18 | 1,314 | 1,314 | 1,280 | 1,290 | -1.9% | 1,500 | 40億7302万 | -6.66% | 4.88 | 0.29 |
| 12/17 | 1,325 | 1,339 | 1,315 | 1,315 | -1.87% | 1,000 | 41億5195万 | -5.33% | 4.98 | 0.3 |
| 12/14 | 1,340 | 1,340 | 1,340 | 1,340 | -0.67% | 1,300 | 42億3089万 | -3.94% | 5.07 | 0.3 |
| 12/13 | 1,349 | 1,350 | 1,349 | 1,349 | +0.82% | 4,000 | 42億5930万 | -3.64% | 5.1 | 0.31 |
| 12/12 | 1,304 | 1,340 | 1,301 | 1,338 | +2.61% | 4,900 | 42億2457万 | -4.84% | 5.06 | 0.3 |
| 12/11 | 1,371 | 1,371 | 1,304 | 1,304 | -4.89% | 2,600 | 41億1722万 | -7.65% | 4.93 | 0.3 |
| 12/10 | 1,378 | 1,378 | 1,356 | 1,371 | -1.22% | 1,600 | 43億2877万 | -3.38% | 5.19 | 0.31 |
| 12/07 | 1,389 | 1,389 | 1,388 | 1,388 | -0.07% | 1,900 | 43億8244万 | -2.53% | 5.25 | 0.32 |
| 12/06 | 1,398 | 1,398 | 1,378 | 1,389 | +0.51% | 3,200 | 43億8560万 | -2.66% | 5.26 | 0.32 |
| 12/05 | 1,407 | 1,407 | 1,382 | 1,382 | -1.78% | 900 | 43億6350万 | -3.42% | 5.23 | 0.31 |
| 12/04 | 1,389 | 1,407 | 1,385 | 1,407 | +0.07% | 1,300 | 44億4243万 | -1.88% | 5.32 | 0.32 |
