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 | 993 | 998 | 984 | 994 | +0.81% | 493,300 | 2426億174万 | -0.6% | 31.7 | 0.8 |
| 03/28 | 992 | 994 | 980 | 986 | -1.99% | 710,800 | 2406億4921万 | -1.69% | 31.44 | 0.79 |
| 03/27 | 1,010 | 1,011 | 994 | 1,006 | -0.49% | 425,300 | 2455億3054万 | +0.1% | 32.08 | 0.81 |
| 03/26 | 995 | 1,013 | 988 | 1,011 | +3.59% | 940,000 | 2467億5087万 | +0.4% | 32.24 | 0.81 |
| 03/25 | 982 | 985 | 969 | 976 | -1.41% | 728,300 | 2382億855万 | -3.27% | 31.12 | 0.79 |
| 03/22 | 984 | 990 | 980 | 990 | +1.43% | 774,400 | 2416億2548万 | -2.17% | 31.57 | 0.8 |
| 03/20 | 963 | 976 | 963 | 976 | +1.24% | 525,800 | 2382億855万 | -3.75% | 31.12 | 0.79 |
| 03/19 | 962 | 968 | 956 | 964 | -0.21% | 450,900 | 2352億7976万 | -5.12% | 30.74 | 0.78 |
| 03/18 | 963 | 969 | 960 | 966 | 0% | 533,600 | 2357億6789万 | -5.2% | 30.8 | 0.78 |
| 03/15 | 958 | 970 | 956 | 966 | +1.15% | 1,044,300 | 2357億6789万 | -5.29% | 30.8 | 0.78 |
| 03/14 | 964 | 972 | 953 | 955 | -0.73% | 993,800 | 2330億8316万 | -6.65% | 30.45 | 0.77 |
| 03/13 | 971 | 978 | 956 | 962 | -2.34% | 962,600 | 2347億9163万 | -6.24% | 30.67 | 0.78 |
| 03/12 | 977 | 990 | 973 | 985 | +1.13% | 689,700 | 2404億515万 | -4.37% | 31.41 | 0.79 |
| 03/11 | 973 | 979 | 966 | 974 | 0% | 771,100 | 2377億2042万 | -5.62% | 31.06 | 0.78 |
| 03/08 | 980 | 989 | 965 | 974 | -1.52% | 1,022,700 | 2377億2042万 | -5.8% | 31.06 | 0.78 |
| 03/07 | 1,000 | 1,007 | 987 | 989 | -2.37% | 813,200 | 2413億8141万 | -4.44% | 31.54 | 0.8 |
| 03/06 | 1,019 | 1,020 | 1,012 | 1,013 | -0.88% | 771,500 | 2472億3900万 | -2.13% | 32.3 | 0.82 |
| 03/05 | 1,011 | 1,023 | 1,010 | 1,022 | +0.2% | 601,700 | 2494億3559万 | -1.26% | 32.59 | 0.82 |
| 03/04 | 1,040 | 1,042 | 1,016 | 1,020 | -1.35% | 919,900 | 2489億4746万 | -1.45% | 32.52 | 0.82 |
| 03/01 | 1,036 | 1,040 | 1,028 | 1,034 | -0.29% | 533,900 | 2523億6439万 | -0.1% | 32.97 | 0.83 |
| 02/28 | 1,050 | 1,050 | 1,035 | 1,037 | -1.14% | 690,400 | 2530億9659万 | +0.29% | 33.07 | 0.84 |
| 02/27 | 1,048 | 1,058 | 1,041 | 1,049 | -0.19% | 667,600 | 2560億2538万 | +1.65% | 33.45 | 0.85 |
| 02/26 | 1,057 | 1,061 | 1,049 | 1,051 | -0.47% | 465,900 | 2565億1351万 | +2.04% | 33.51 | 0.85 |
| 02/25 | 1,060 | 1,061 | 1,050 | 1,056 | +0.38% | 560,200 | 2577億3384万 | +2.72% | 33.67 | 0.85 |
| 02/22 | 1,047 | 1,057 | 1,042 | 1,052 | -0.38% | 494,200 | 2567億5758万 | +2.53% | 33.54 | 0.85 |
| 02/21 | 1,053 | 1,061 | 1,050 | 1,056 | +0.38% | 484,600 | 2577億3384万 | +3.23% | 33.67 | 0.85 |
| 02/20 | 1,050 | 1,062 | 1,043 | 1,052 | +0.19% | 346,300 | 2567億5758万 | +3.04% | 33.54 | 0.85 |
| 02/19 | 1,061 | 1,061 | 1,048 | 1,050 | -0.94% | 394,700 | 2562億6945万 | +3.04% | 33.48 | 0.85 |
| 02/18 | 1,069 | 1,070 | 1,054 | 1,060 | +1.83% | 426,300 | 2587億1011万 | +4.33% | 33.8 | 0.85 |
| 02/15 | 1,041 | 1,044 | 1,032 | 1,041 | +0.29% | 616,600 | 2540億7285万 | +2.76% | 33.19 | 0.84 |
| 02/14 | 1,039 | 1,044 | 1,035 | 1,038 | +0.68% | 533,700 | 2533億4065万 | +2.67% | 33.1 | 0.84 |
| 02/13 | 1,006 | 1,034 | 1,003 | 1,031 | +0.1% | 585,700 | 2516億3219万 | +2.28% | 32.87 | 0.83 |
| 02/12 | 1,003 | 1,034 | 1,003 | 1,030 | +2.69% | 774,800 | 2513億8812万 | +2.49% | 32.84 | 0.83 |
| 02/08 | 1,014 | 1,020 | 1,000 | 1,003 | -2.62% | 524,600 | 2447億9834万 | +0.1% | 31.98 | 0.81 |
| 02/07 | 1,025 | 1,047 | 1,006 | 1,030 | -1.72% | 1,000,000 | 2513億8812万 | +3% | 32.84 | 0.83 |
| 02/06 | 1,041 | 1,056 | 1,040 | 1,048 | +0.29% | 536,600 | 2557億8131万 | +5.12% | 33.42 | 0.84 |
| 02/05 | 1,044 | 1,052 | 1,039 | 1,045 | +0.58% | 499,700 | 2550億4912万 | +5.45% | 33.32 | 0.84 |
| 02/04 | 1,025 | 1,040 | 1,025 | 1,039 | +1.86% | 403,800 | 2535億8472万 | +5.48% | 33.13 | 0.84 |
| 02/01 | 1,030 | 1,037 | 1,015 | 1,020 | +1.09% | 778,700 | 2489億4746万 | +3.98% | 32.52 | 0.82 |
| 01/31 | 1,025 | 1,032 | 1,006 | 1,009 | +1% | 527,700 | 2462億6273万 | +3.06% | 32.17 | 0.81 |
| 01/30 | 1,016 | 1,022 | 999 | 999 | -0.7% | 460,600 | 2438億2207万 | +2.15% | 31.85 | 0.8 |
| 01/29 | 1,011 | 1,021 | 998 | 1,006 | -0.69% | 335,000 | 2455億3054万 | +2.86% | 32.08 | 0.81 |
| 01/28 | 1,014 | 1,023 | 1,011 | 1,013 | -0.88% | 337,900 | 2472億3900万 | +3.47% | 32.3 | 0.82 |
| 01/25 | 1,026 | 1,028 | 1,018 | 1,022 | +1.09% | 385,300 | 2494億3559万 | +4.39% | 32.59 | 0.82 |
| 01/24 | 987 | 1,011 | 983 | 1,011 | +1.81% | 580,600 | 2467億5087万 | +3.16% | 32.24 | 0.81 |
| 01/23 | 992 | 999 | 986 | 993 | -0.7% | 294,600 | 2423億5768万 | +1.22% | 31.66 | 0.8 |
| 01/22 | 1,013 | 1,017 | 998 | 1,000 | -0.6% | 274,200 | 2440億6614万 | +1.94% | 31.89 | 0.81 |
| 01/21 | 1,000 | 1,011 | 996 | 1,006 | +2.03% | 441,800 | 2455億3054万 | +2.44% | 32.08 | 0.81 |
| 01/18 | 985 | 994 | 977 | 986 | -0.6% | 557,000 | 2406億4921万 | +0.41% | 31.44 | 0.79 |
| 01/17 | 986 | 998 | 981 | 992 | 0% | 638,000 | 2421億1361万 | +0.81% | 31.63 | 0.8 |
| 01/16 | 995 | 998 | 985 | 992 | -1.2% | 392,300 | 2421億1361万 | +0.61% | 31.63 | 0.8 |
| 01/15 | 970 | 1,008 | 968 | 1,004 | +1.93% | 709,000 | 2450億4240万 | +1.62% | 32.01 | 0.81 |
| 01/11 | 989 | 995 | 981 | 985 | +0.41% | 392,900 | 2404億515万 | -0.4% | 31.41 | 0.79 |
| 01/10 | 974 | 983 | 966 | 981 | -0.81% | 504,700 | 2394億2888万 | -0.91% | 31.28 | 0.79 |
| 01/09 | 974 | 994 | 973 | 989 | +2.28% | 508,700 | 2413億8141万 | -0.2% | 31.54 | 0.8 |
| 01/08 | 968 | 977 | 967 | 967 | 0% | 456,200 | 2360億1196万 | -2.52% | 30.83 | 0.78 |
| 01/07 | 964 | 978 | 960 | 967 | +3.87% | 395,000 | 2360億1196万 | -2.62% | 30.83 | 0.78 |
| 01/04 | 935 | 942 | 914 | 931 | -3.52% | 641,900 | 2272億2558万 | -6.24% | 29.69 | 0.75 |
| 2018 |
| 12/28 | 956 | 974 | 950 | 965 | +0.84% | 440,000 | 2355億2382万 | -3.11% | 30.77 | 0.78 |
| 12/27 | 940 | 960 | 937 | 957 | +6.33% | 826,800 | 2335億7129万 | -4.01% | 30.52 | 0.77 |
| 12/26 | 897 | 911 | 889 | 900 | +0.67% | 620,300 | 2196億5952万 | -9.82% | 28.7 | 0.73 |
| 12/25 | 942 | 942 | 893 | 894 | -5.5% | 691,500 | 2181億9513万 | -10.69% | 28.51 | 0.72 |
| 12/21 | 953 | 958 | 941 | 946 | -1.25% | 834,800 | 2308億8657万 | -5.78% | 30.16 | 0.76 |
| 12/20 | 974 | 986 | 955 | 958 | -2.74% | 817,400 | 2338億1536万 | -4.68% | 30.55 | 0.77 |
| 12/19 | 995 | 1,003 | 983 | 985 | -2.57% | 1,050,200 | 2404億515万 | -2.09% | 31.41 | 0.79 |
| 12/18 | 1,002 | 1,015 | 997 | 1,011 | -0.39% | 640,600 | 2467億5087万 | +0.6% | 32.24 | 0.81 |
| 12/17 | 1,027 | 1,030 | 1,013 | 1,015 | -1.07% | 503,100 | 2477億2713万 | +1% | 32.36 | 0.82 |
| 12/14 | 1,044 | 1,048 | 1,016 | 1,026 | -1.72% | 1,251,700 | 2504億1186万 | +2.19% | 32.72 | 0.83 |
| 12/13 | 1,039 | 1,046 | 1,029 | 1,044 | +1.06% | 996,200 | 2548億505万 | +4.19% | 33.29 | 0.84 |
| 12/12 | 1,035 | 1,046 | 1,029 | 1,033 | +3.2% | 1,249,100 | 2521億2032万 | +3.2% | 32.94 | 0.83 |
| 12/11 | 1,019 | 1,022 | 994 | 1,001 | -0.6% | 1,553,600 | 2443億1021万 | +0.1% | 31.92 | 0.81 |
| 12/10 | 999 | 1,012 | 996 | 1,007 | -0.89% | 1,308,800 | 2457億7460万 | +0.7% | 32.11 | 0.81 |
| 12/07 | 1,032 | 1,040 | 998 | 1,016 | -1.84% | 2,367,900 | 2479億7120万 | +1.5% | 32.4 | 0.82 |
| 12/06 | 1,035 | 1,041 | 1,025 | 1,035 | -0.48% | 1,525,200 | 2526億845万 | +3.5% | 33 | 0.83 |
| 12/05 | 1,025 | 1,045 | 1,025 | 1,040 | +0.19% | 1,074,200 | 2538億2878万 | +4.21% | 33.16 | 0.84 |
| 12/04 | 1,055 | 1,066 | 1,036 | 1,038 | +0.58% | 1,706,900 | 2533億4065万 | +4.32% | 33.1 | 0.84 |
| 12/03 | 1,032 | 1,038 | 1,026 | 1,032 | +2.18% | 693,300 | 2518億7626万 | +4.03% | 32.91 | 0.83 |
| 11/30 | 1,007 | 1,017 | 1,007 | 1,010 | +0.3% | 464,700 | 2465億680万 | +2.12% | 32.21 | 0.81 |
| 11/29 | 1,013 | 1,016 | 1,002 | 1,007 | +0.4% | 851,600 | 2457億7460万 | +2.13% | 32.11 | 0.81 |
| 11/28 | 1,000 | 1,008 | 995 | 1,003 | +0.4% | 539,600 | 2447億9834万 | +1.52% | 31.98 | 0.81 |
| 11/27 | 991 | 1,004 | 987 | 999 | +1.83% | 730,900 | 2438億2207万 | +0.91% | 31.85 | 0.8 |
| 11/26 | 980 | 987 | 968 | 981 | -0.91% | 862,500 | 2394億2888万 | -1.21% | 31.28 | 0.79 |
| 11/22 | 999 | 999 | 982 | 990 | 0% | 763,300 | 2416億2548万 | -0.6% | 31.57 | 0.8 |
| 11/21 | 968 | 992 | 968 | 990 | +0.3% | 610,900 | 2416億2548万 | -1% | 31.57 | 0.8 |
| 11/20 | 974 | 993 | 972 | 987 | +0.51% | 726,800 | 2408億9328万 | -1.69% | 31.47 | 0.8 |
| 11/19 | 966 | 983 | 966 | 982 | +1.66% | 751,300 | 2396億7295万 | -2.48% | 31.31 | 0.79 |
| 11/16 | 972 | 983 | 961 | 966 | -0.82% | 695,800 | 2357億6789万 | -4.45% | 30.8 | 0.78 |
| 11/15 | 976 | 982 | 964 | 974 | -0.61% | 924,500 | 2377億2042万 | -4.23% | 31.06 | 0.78 |
| 11/14 | 974 | 986 | 967 | 980 | +1.14% | 723,800 | 2391億8482万 | -4.11% | 31.25 | 0.79 |
| 11/13 | 976 | 977 | 956 | 969 | -2.22% | 882,300 | 2365億9万 | -5.74% | 30.9 | 0.78 |
| 11/12 | 989 | 995 | 981 | 991 | -0.6% | 808,300 | 2418億6954万 | -4.16% | 31.6 | 0.8 |
| 11/09 | 995 | 1,019 | 993 | 997 | +1.63% | 1,160,800 | 2433億3394万 | -4.13% | 31.79 | 0.8 |
| 11/08 | 1,005 | 1,035 | 981 | 981 | -3.44% | 1,638,900 | 2394億2888万 | -6.3% | 31.28 | 0.79 |
| 11/07 | 1,018 | 1,031 | 1,012 | 1,016 | +0.49% | 883,600 | 2479億7120万 | -3.61% | 32.4 | 0.82 |
| 11/06 | 1,010 | 1,023 | 1,003 | 1,011 | +0.2% | 944,500 | 2467億5087万 | -4.71% | 32.24 | 0.81 |
| 11/05 | 1,016 | 1,027 | 1,007 | 1,009 | -2.32% | 847,800 | 2462億6273万 | -5.52% | 32.17 | 0.81 |
| 11/02 | 1,017 | 1,034 | 1,006 | 1,033 | +4.66% | 1,998,500 | 2521億2032万 | -3.91% | 32.94 | 0.83 |
| 11/01 | 974 | 997 | 973 | 987 | +1.75% | 1,091,900 | 2408億9328万 | -8.7% | 31.47 | 0.8 |
| 10/31 | 968 | 979 | 963 | 970 | +0.52% | 1,005,300 | 2367億4415万 | -10.93% | 30.93 | 0.78 |
| 10/30 | 959 | 974 | 942 | 965 | -0.21% | 1,156,100 | 2355億2382万 | -12.03% | 30.77 | 0.78 |
