PBR
2018/09/25～2019/03/28
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 |
| 03/28 | 5,180 | 5,230 | 5,180 | 5,230 | -0.57% | 400 | 57億5300万 | +2.81% | 38.33 | 0.36 |
| 03/27 | 5,240 | 5,260 | 5,200 | 5,260 | -2.41% | 400 | 57億8600万 | +3.6% | 38.55 | 0.36 |
| 03/26 | 5,340 | 5,390 | 5,340 | 5,390 | +1.89% | 400 | 59億2900万 | +6.42% | 39.51 | 0.37 |
| 03/25 | 5,310 | 5,310 | 5,290 | 5,290 | 0% | 800 | 58億1900万 | +4.81% | 38.77 | 0.37 |
| 03/22 | 5,220 | 5,290 | 5,220 | 5,290 | +1.34% | 700 | 58億1900万 | +5.13% | 38.77 | 0.37 |
| 03/20 | 5,220 | 5,220 | 5,220 | 5,220 | +0.58% | 100 | 57億4200万 | +4.05% | 38.26 | 0.36 |
| 03/19 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 100 | 57億900万 | +3.68% | 38.04 | 0.36 |
| 03/15 | 5,080 | 5,190 | 5,080 | 5,190 | +2.17% | 400 | 57億900万 | +3.88% | 38.04 | 0.36 |
| 03/14 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 200 | 55億8800万 | +1.89% | 37.24 | 0.35 |
| 03/13 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 100 | 55億8800万 | +2.01% | 37.24 | 0.35 |
| 03/12 | 5,090 | 5,090 | 5,090 | 5,090 | +0.99% | 100 | 55億9900万 | +2.31% | 37.31 | 0.35 |
| 03/11 | 5,040 | 5,040 | 5,040 | 5,040 | 0% | 200 | 55億4400万 | +1.43% | 36.94 | 0.35 |
| 03/07 | 5,040 | 5,040 | 5,040 | 5,040 | -0.98% | 100 | 55億4400万 | +1.55% | 36.94 | 0.35 |
| 03/01 | 5,090 | 5,090 | 5,090 | 5,090 | +1.19% | 200 | 55億9900万 | +2.66% | 37.31 | 0.35 |
| 02/28 | 5,000 | 5,030 | 5,000 | 5,030 | -2.14% | 500 | 55億3300万 | +1.62% | 36.87 | 0.35 |
| 02/27 | 5,090 | 5,140 | 5,060 | 5,140 | +1.58% | 500 | 56億5400万 | +4.03% | 37.68 | 0.36 |
| 02/26 | 5,060 | 5,060 | 5,060 | 5,060 | +0.4% | 200 | 55億6600万 | +2.68% | 37.09 | 0.35 |
| 02/25 | 5,040 | 5,040 | 5,040 | 5,040 | +0.4% | 200 | 55億4400万 | +2.5% | 36.94 | 0.35 |
| 02/22 | 4,975 | 5,020 | 4,965 | 5,020 | +1.11% | 500 | 55億2200万 | +2.41% | 36.8 | 0.35 |
| 02/21 | 4,960 | 5,020 | 4,960 | 4,965 | +1.33% | 600 | 54億6150万 | +1.64% | 36.39 | 0.34 |
| 02/13 | 4,900 | 4,900 | 4,900 | 4,900 | +0.82% | 100 | 53億9000万 | +0.8% | 35.92 | 0.34 |
| 02/08 | 4,860 | 4,860 | 4,860 | 4,860 | -0.1% | 200 | 53億4600万 | +0.14% | 35.62 | 0.34 |
| 02/06 | 4,865 | 4,865 | 4,865 | 4,865 | -0.92% | 100 | 53億5150万 | +0.39% | 35.66 | 0.34 |
| 02/05 | 4,910 | 4,910 | 4,910 | 4,910 | -0.1% | 100 | 54億100万 | +1.36% | 35.99 | 0.34 |
| 02/04 | 4,920 | 4,920 | 4,915 | 4,915 | -1.11% | 300 | 54億650万 | +1.57% | 36.03 | 0.34 |
| 02/01 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 100 | 54億6700万 | +2.79% | 36.43 | 0.34 |
| 01/31 | 4,900 | 4,970 | 4,900 | 4,970 | +1.02% | 800 | 54億6700万 | +2.92% | 36.43 | 0.34 |
| 01/30 | 4,925 | 4,925 | 4,920 | 4,920 | -0.1% | 200 | 54億1200万 | +2.01% | 36.06 | 0.34 |
| 01/29 | 4,925 | 4,925 | 4,925 | 4,925 | +0.2% | 300 | 54億1750万 | +2.2% | 36.1 | 0.34 |
| 01/25 | 4,950 | 4,955 | 4,915 | 4,915 | -0.51% | 500 | 54億650万 | +2.1% | 36.03 | 0.34 |
| 01/24 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 200 | 54億3400万 | +2.68% | 36.21 | 0.34 |
| 01/23 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 400 | 54億3400万 | +2.79% | 36.21 | 0.34 |
| 01/22 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 100 | 54億3400万 | +2.87% | 36.21 | 0.34 |
| 01/21 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 200 | 54億3400万 | +2.94% | 36.21 | 0.34 |
| 01/17 | 4,940 | 4,940 | 4,940 | 4,940 | 0% | 100 | 54億3400万 | +3.02% | 36.21 | 0.34 |
| 01/16 | 4,940 | 4,940 | 4,940 | 4,940 | +0.71% | 100 | 54億3400万 | +3.09% | 36.21 | 0.34 |
| 01/11 | 4,900 | 4,905 | 4,890 | 4,905 | +0.1% | 400 | 53億9550万 | +2.38% | 35.95 | 0.34 |
| 01/10 | 4,900 | 4,900 | 4,900 | 4,900 | 0% | 100 | 53億9000万 | +2.15% | 35.92 | 0.34 |
| 01/09 | 4,875 | 4,900 | 4,875 | 4,900 | +1.98% | 300 | 53億9000万 | +2.04% | 35.92 | 0.34 |
| 01/08 | 4,805 | 4,805 | 4,805 | 4,805 | -0.41% | 100 | 52億8550万 | -0.04% | 35.22 | 0.33 |
| 01/07 | 4,820 | 4,825 | 4,820 | 4,825 | +1.05% | 200 | 53億750万 | +0.19% | 35.37 | 0.33 |
| 01/04 | 4,705 | 4,775 | 4,705 | 4,775 | +2.58% | 200 | 52億5250万 | -1.02% | 35 | 0.33 |
| 2018 |
| 12/28 | 4,655 | 4,655 | 4,655 | 4,655 | +1.2% | 100 | 51億2050万 | -3.7% | 34.12 | 0.32 |
| 12/26 | 4,360 | 4,600 | 4,360 | 4,600 | +5.5% | 700 | 50億6000万 | -5.12% | 33.72 | 0.32 |
| 12/25 | 4,700 | 4,700 | 4,360 | 4,360 | -7.23% | 3,900 | 47億9600万 | -10.38% | 31.96 | 0.3 |
| 12/21 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 2,200 | 51億7000万 | -3.91% | 34.45 | 0.33 |
| 12/20 | 4,800 | 4,805 | 4,700 | 4,700 | -2.08% | 2,200 | 51億7000万 | -4.14% | 34.45 | 0.33 |
| 12/19 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 200 | 52億8000万 | -2.36% | 35.18 | 0.33 |
| 12/18 | 4,820 | 4,820 | 4,790 | 4,800 | -0.21% | 900 | 52億8000万 | -2.54% | 35.18 | 0.33 |
| 12/17 | 4,810 | 4,810 | 4,810 | 4,810 | -0.31% | 200 | 52億9100万 | -2.51% | 35.26 | 0.33 |
| 12/14 | 4,815 | 4,825 | 4,815 | 4,825 | +0.21% | 800 | 53億750万 | -2.41% | 35.37 | 0.33 |
| 12/13 | 4,815 | 4,815 | 4,815 | 4,815 | 0% | 700 | 52億9650万 | -2.77% | 35.29 | 0.33 |
| 12/12 | 4,815 | 4,815 | 4,815 | 4,815 | 0% | 800 | 52億9650万 | -2.96% | 35.29 | 0.33 |
| 12/11 | 4,820 | 4,820 | 4,815 | 4,815 | -0.1% | 200 | 52億9650万 | -3.16% | 35.29 | 0.33 |
| 12/10 | 4,820 | 4,820 | 4,820 | 4,820 | -0.1% | 500 | 53億200万 | -3.23% | 35.33 | 0.33 |
| 12/07 | 4,830 | 4,855 | 4,825 | 4,825 | -0.52% | 1,200 | 53億750万 | -3.38% | 35.37 | 0.33 |
| 12/06 | 4,850 | 4,850 | 4,850 | 4,850 | 0% | 400 | 53億3500万 | -3.17% | 35.55 | 0.34 |
| 12/05 | 4,830 | 4,850 | 4,825 | 4,850 | -0.1% | 400 | 53億3500万 | -3.46% | 35.55 | 0.34 |
| 12/04 | 4,855 | 4,860 | 4,855 | 4,855 | 0% | 1,700 | 53億4050万 | -3.71% | 35.59 | 0.34 |
| 12/03 | 4,910 | 4,910 | 4,850 | 4,855 | -1.32% | 4,000 | 53億4050万 | -4.03% | 35.59 | 0.34 |
| 11/30 | 5,050 | 5,050 | 4,920 | 4,920 | -2.38% | 1,000 | 54億1200万 | -3.09% | 36.06 | 0.34 |
| 11/29 | 5,050 | 5,050 | 5,020 | 5,040 | +0.2% | 300 | 55億4400万 | -1.06% | 36.94 | 0.35 |
| 11/27 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 200 | 55億3300万 | -1.53% | 36.87 | 0.35 |
| 11/26 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 200 | 55億3300万 | -1.8% | 36.87 | 0.35 |
| 11/22 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 100 | 55億3300万 | -2.01% | 36.87 | 0.35 |
| 11/20 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 300 | 55億3300万 | -2.33% | 36.87 | 0.35 |
| 11/16 | 5,000 | 5,030 | 5,000 | 5,030 | +0.6% | 500 | 55億3300万 | -2.67% | 36.87 | 0.35 |
| 11/15 | 5,010 | 5,010 | 5,000 | 5,000 | -0.2% | 200 | 55億 | -3.61% | 36.65 | 0.35 |
| 11/14 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 55億1100万 | -3.84% | 36.72 | 0.35 |
| 11/13 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 55億1100万 | -4.26% | 36.72 | 0.35 |
| 11/12 | 5,010 | 5,010 | 5,010 | 5,010 | -0.4% | 100 | 55億1100万 | -4.72% | 36.72 | 0.35 |
| 11/09 | 5,030 | 5,030 | 5,030 | 5,030 | +0.4% | 100 | 55億3300万 | -4.81% | 36.87 | 0.35 |
| 11/08 | 5,010 | 5,010 | 5,010 | 5,010 | -0.4% | 1,800 | 55億1100万 | -5.74% | 36.72 | 0.35 |
| 11/06 | 5,030 | 5,030 | 5,030 | 5,030 | -0.59% | 200 | 55億3300万 | -5.82% | 36.87 | 0.35 |
| 11/02 | 5,010 | 5,060 | 5,010 | 5,060 | +0.6% | 400 | 55億6600万 | -5.76% | 37.09 | 0.35 |
| 11/01 | 5,050 | 5,050 | 5,030 | 5,030 | -0.59% | 500 | 55億3300万 | -6.73% | 36.87 | 0.35 |
| 10/31 | 5,090 | 5,090 | 5,060 | 5,060 | 0% | 300 | 55億6600万 | -6.5% | 37.09 | 0.35 |
| 10/30 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 800 | 55億6600万 | -6.85% | 37.09 | 0.35 |
| 10/29 | 5,080 | 5,080 | 5,060 | 5,060 | -1.56% | 1,500 | 55億6600万 | -7.1% | 37.09 | 0.35 |
| 10/26 | 5,190 | 5,190 | 5,040 | 5,140 | -0.96% | 1,600 | 56億5400万 | -5.95% | 37.68 | 0.36 |
| 10/25 | 5,230 | 5,230 | 5,070 | 5,190 | -0.76% | 3,500 | 57億900万 | -5.33% | 38.04 | 0.36 |
| 10/24 | 5,190 | 5,230 | 5,140 | 5,230 | -1.13% | 3,100 | 57億5300万 | -4.82% | 38.33 | 0.36 |
| 10/23 | 5,290 | 5,290 | 5,290 | 5,290 | 0% | 200 | 58億1900万 | -3.99% | 38.77 | 0.37 |
| 10/22 | 5,300 | 5,300 | 5,280 | 5,290 | -0.19% | 1,400 | 58億1900万 | -4.2% | 38.77 | 0.37 |
| 10/19 | 5,300 | 5,300 | 5,300 | 5,300 | -0.93% | 1,300 | 58億3000万 | -4.33% | 38.85 | 0.37 |
| 10/18 | 5,330 | 5,350 | 5,330 | 5,350 | -0.56% | 900 | 58億8500万 | -3.92% | 39.21 | 0.37 |
| 10/15 | 5,380 | 5,380 | 5,380 | 5,380 | 0% | 100 | 59億1800万 | -4.1% | 39.43 | 0.37 |
| 10/12 | 5,380 | 5,380 | 5,380 | 5,380 | +1.32% | 1,400 | 59億1800万 | -5.55% | 39.43 | 0.37 |
| 10/11 | 5,420 | 5,420 | 5,310 | 5,310 | -2.75% | 2,500 | 58億4100万 | -7.54% | 38.92 | 0.37 |
| 10/10 | 5,460 | 5,460 | 5,460 | 5,460 | -0.55% | 300 | 60億600万 | -5.42% | 40.02 | 0.38 |
| 10/09 | 5,490 | 5,490 | 5,440 | 5,490 | 0% | 800 | 60億3900万 | -5.08% | 40.24 | 0.38 |
| 10/05 | 5,550 | 5,550 | 5,490 | 5,490 | -1.44% | 1,300 | 60億3900万 | -5.2% | 40.24 | 0.38 |
| 10/04 | 5,570 | 5,600 | 5,570 | 5,570 | -0.54% | 800 | 61億2700万 | -3.88% | 40.83 | 0.39 |
| 10/03 | 5,640 | 5,640 | 5,600 | 5,600 | -0.71% | 600 | 61億6000万 | -3.38% | 41.05 | 0.39 |
| 10/02 | 5,660 | 5,660 | 5,640 | 5,640 | -0.35% | 600 | 62億400万 | -2.69% | 41.34 | 0.39 |
| 10/01 | 5,750 | 5,750 | 5,660 | 5,660 | -2.25% | 1,700 | 62億2600万 | -2.33% | 41.49 | 0.39 |
| 09/28 | 5,660 | 5,790 | 5,660 | 5,790 | +2.12% | 2,200 | 63億6900万 | -0.03% | 42.44 | 0.4 |
| 09/27 | 5,630 | 5,670 | 5,630 | 5,670 | -0.87% | 300 | 62億3700万 | -1.97% | 41.56 | 0.39 |
| 09/26 | 5,620 | 5,720 | 5,530 | 5,720 | +1.06% | 1,700 | 62億9200万 | -1.02% | 41.93 | 0.4 |
| 09/25 | 5,540 | 5,660 | 5,540 | 5,660 | +2.54% | 1,900 | 62億2600万 | -1.87% | 41.49 | 0.39 |
