PBR
2018/09/04～2019/02/04
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 |
| 02/04 | 6,820 | 7,300 | 6,820 | 7,210 | +5.72% | 85,600 | 490億1141万 | +7.04% | 263.15 | 32.52 |
| 02/01 | 6,860 | 7,040 | 6,760 | 6,820 | -0.58% | 60,300 | 463億6031万 | +1.01% | 248.92 | 30.76 |
| 01/31 | 6,710 | 6,940 | 6,690 | 6,860 | +3.16% | 54,300 | 466億3222万 | +0.96% | 250.38 | 30.94 |
| 01/30 | 7,100 | 7,110 | 6,600 | 6,650 | -7.51% | 155,300 | 452億470万 | -2.95% | 242.71 | 29.99 |
| 01/29 | 6,890 | 7,240 | 6,770 | 7,190 | +4.35% | 87,500 | 488億7546万 | +3.98% | 262.42 | 32.43 |
| 01/28 | 6,910 | 6,980 | 6,780 | 6,890 | +1.03% | 43,000 | 468億3615万 | -1.32% | 251.47 | 31.08 |
| 01/25 | 6,820 | 6,910 | 6,750 | 6,820 | 0% | 43,800 | 463億6031万 | -3.62% | 248.92 | 30.76 |
| 01/24 | 6,770 | 7,090 | 6,740 | 6,820 | +3.33% | 99,700 | 463億6031万 | -5.24% | 248.92 | 30.76 |
| 01/23 | 6,690 | 6,780 | 6,570 | 6,600 | -2.8% | 42,600 | 448億6482万 | -9.84% | 240.89 | 29.77 |
| 01/22 | 6,540 | 6,840 | 6,440 | 6,790 | +3.66% | 65,100 | 461億5638万 | -8.75% | 247.82 | 30.63 |
| 01/21 | 6,930 | 6,950 | 6,530 | 6,550 | -3.53% | 88,700 | 445億2493万 | -13.34% | 239.06 | 29.54 |
| 01/18 | 6,890 | 7,010 | 6,740 | 6,790 | 0% | 85,200 | 461億5638万 | -11.96% | 247.82 | 30.63 |
| 01/17 | 7,200 | 7,430 | 6,670 | 6,790 | -2.02% | 210,200 | 461億5638万 | -13.53% | 247.82 | 30.63 |
| 01/16 | 6,630 | 7,020 | 6,450 | 6,930 | +6.62% | 122,500 | 471億806万 | -13.55% | 252.93 | 31.26 |
| 01/15 | 6,400 | 6,660 | 6,320 | 6,500 | +2.36% | 84,500 | 441億8505万 | -20.49% | 237.24 | 29.32 |
| 01/11 | 6,300 | 6,460 | 6,270 | 6,350 | +0.63% | 46,900 | 431億6539万 | -24.01% | 231.76 | 28.64 |
| 01/10 | 6,220 | 6,480 | 6,220 | 6,310 | -0.47% | 53,700 | 428億9348万 | -26.13% | 230.3 | 28.46 |
| 01/09 | 6,850 | 6,850 | 6,320 | 6,340 | -6.35% | 131,400 | 430億9741万 | -27.19% | 231.4 | 28.6 |
| 01/08 | 6,360 | 6,880 | 6,310 | 6,770 | +8.84% | 164,700 | 460億2042万 | -23.57% | 247.09 | 30.54 |
| 01/07 | 6,500 | 6,500 | 6,000 | 6,220 | +0.48% | 174,000 | 422億8169万 | -30.8% | 227.02 | 28.06 |
| 01/04 | 6,580 | 6,580 | 6,060 | 6,190 | -7.06% | 114,600 | 420億7776万 | -32.22% | 225.92 | 27.92 |
| 2018 |
| 12/28 | 7,160 | 7,170 | 6,550 | 6,660 | -8.77% | 130,400 | 452億7268万 | -28.19% | 243.08 | 30.04 |
| 12/27 | 7,480 | 7,500 | 7,030 | 7,300 | +2.82% | 124,400 | 496億2321万 | -22.28% | 266.44 | 32.93 |
| 12/26 | 7,100 | 7,260 | 6,870 | 7,100 | +2.31% | 82,000 | 482億6367万 | -25.13% | 259.14 | 32.02 |
| 12/25 | 7,010 | 7,310 | 6,840 | 6,940 | -8.8% | 92,500 | 471億7603万 | -27.5% | 253.3 | 31.3 |
| 12/21 | 7,800 | 7,900 | 7,230 | 7,610 | -3.79% | 93,200 | 517億3049万 | -21.29% | 277.75 | 34.32 |
| 12/20 | 8,120 | 8,170 | 7,760 | 7,910 | -4.35% | 61,700 | 537億6980万 | -18.74% | 288.7 | 35.68 |
| 12/19 | 8,340 | 8,590 | 8,130 | 8,270 | +0.36% | 69,300 | 562億1697万 | -14.99% | 301.84 | 37.3 |
| 12/18 | 8,630 | 8,640 | 8,200 | 8,240 | -6.89% | 77,000 | 560億1304万 | -14.98% | 300.74 | 37.17 |
| 12/17 | 9,090 | 9,210 | 8,800 | 8,850 | -4.22% | 40,100 | 601億5964万 | -8.44% | 323.01 | 39.92 |
| 12/14 | 9,980 | 9,980 | 9,150 | 9,240 | -6.29% | 58,900 | 628億1074万 | -3.95% | 337.24 | 41.68 |
| 12/13 | 10,100 | 10,110 | 9,500 | 9,860 | -0.4% | 73,200 | 670億2532万 | +3.01% | 359.87 | 44.47 |
| 12/12 | 9,680 | 9,910 | 9,550 | 9,900 | +2.91% | 39,100 | 672億9723万 | +4.44% | 361.33 | 44.65 |
| 12/11 | 9,780 | 10,160 | 9,490 | 9,620 | -1.03% | 44,000 | 653億9387万 | +2.57% | 351.11 | 43.39 |
| 12/10 | 10,300 | 10,300 | 9,710 | 9,720 | -6.45% | 51,300 | 660億7364万 | +4.54% | 354.76 | 43.84 |
| 12/07 | 10,420 | 10,640 | 10,260 | 10,390 | +0.87% | 47,400 | 706億2810万 | +12.76% | 379.22 | 46.86 |
| 12/06 | 10,880 | 11,000 | 10,100 | 10,300 | -5.42% | 82,600 | 700億1631万 | +13.29% | 375.93 | 46.46 |
| 12/05 | 10,520 | 11,030 | 10,440 | 10,890 | 0% | 72,200 | 740億2695万 | +21.3% | 397.46 | 49.12 |
| 12/04 | 11,050 | 11,360 | 10,830 | 10,890 | -1.36% | 52,100 | 740億2695万 | +23.27% | 397.46 | 49.12 |
| 12/03 | 11,380 | 11,650 | 10,840 | 11,040 | +0.45% | 82,800 | 750億4660万 | +27.13% | 402.94 | 49.8 |
| 11/30 | 10,580 | 11,200 | 10,580 | 10,990 | +4.97% | 196,400 | 747億672万 | +28.78% | 401.11 | 49.57 |
| 11/29 | 10,220 | 10,940 | 10,110 | 10,470 | +3.97% | 126,000 | 711億7191万 | +24.69% | 382.14 | 47.22 |
| 11/28 | 10,120 | 10,360 | 9,970 | 10,070 | +0.3% | 72,900 | 684億5283万 | +21.34% | 367.54 | 45.42 |
| 11/27 | 9,840 | 10,190 | 9,740 | 10,040 | +2.03% | 49,300 | 682億4890万 | +22.07% | 366.44 | 45.29 |
| 11/26 | 9,750 | 10,210 | 9,690 | 9,840 | +1.44% | 67,500 | 668億8936万 | +20.63% | 359.14 | 44.38 |
| 11/22 | 9,800 | 9,840 | 9,440 | 9,700 | +0.52% | 53,700 | 659億3769万 | +19.75% | 354.03 | 43.75 |
| 11/21 | 9,340 | 9,720 | 9,270 | 9,650 | +1.05% | 43,000 | 655億9780万 | +19.85% | 352.21 | 43.53 |
| 11/20 | 9,240 | 9,580 | 9,060 | 9,550 | +2.14% | 50,200 | 649億1803万 | +19.11% | 348.56 | 43.08 |
| 11/19 | 9,050 | 9,750 | 9,040 | 9,350 | +0.54% | 93,300 | 635億5849万 | +17.21% | 341.26 | 42.17 |
| 11/16 | 9,520 | 9,660 | 8,680 | 9,300 | +0.32% | 257,000 | 632億1861万 | +17.04% | 339.43 | 41.95 |
| 11/15 | 8,070 | 9,270 | 8,070 | 9,270 | +19.31% | 116,100 | 630億1467万 | +16.93% | 338.34 | 41.81 |
| 11/14 | 8,250 | 8,250 | 7,600 | 7,770 | +5.71% | 114,700 | 528億1812万 | -1.56% | 283.59 | 35.05 |
| 11/13 | 7,210 | 7,550 | 7,100 | 7,350 | -3.16% | 73,900 | 499億6309万 | -7.5% | 268.26 | 33.15 |
| 11/12 | 7,820 | 7,950 | 7,530 | 7,590 | -1.68% | 38,900 | 515億9454万 | -5.35% | 277.02 | 34.23 |
| 11/09 | 7,940 | 8,130 | 7,610 | 7,720 | -3.98% | 47,100 | 524億7824万 | -4.43% | 281.77 | 34.82 |
| 11/08 | 7,660 | 8,070 | 7,660 | 8,040 | +6.91% | 49,400 | 546億5350万 | -1.19% | 293.44 | 36.26 |
| 11/07 | 7,510 | 7,750 | 7,340 | 7,520 | +1.48% | 26,400 | 511億1870万 | -8.24% | 274.47 | 33.92 |
| 11/06 | 7,710 | 7,710 | 7,230 | 7,410 | -2.24% | 21,900 | 503億7095万 | -10.58% | 270.45 | 33.42 |
| 11/05 | 7,510 | 7,800 | 7,500 | 7,580 | -0.52% | 22,000 | 515億2656万 | -9.43% | 276.66 | 34.19 |
| 11/02 | 7,350 | 7,630 | 7,310 | 7,620 | +3.53% | 36,500 | 517億9847万 | -9.89% | 278.12 | 34.37 |
| 11/01 | 7,300 | 7,440 | 7,150 | 7,360 | -1.08% | 41,000 | 500億3107万 | -13.83% | 268.63 | 33.2 |
| 10/31 | 7,450 | 7,650 | 7,190 | 7,440 | +1.92% | 51,300 | 505億7488万 | -13.92% | 271.55 | 33.56 |
| 10/30 | 7,030 | 7,380 | 6,740 | 7,300 | +2.38% | 80,900 | 496億2321万 | -16.53% | 266.44 | 32.93 |
| 10/29 | 7,400 | 7,680 | 7,070 | 7,130 | -2.33% | 64,300 | 484億6760万 | -19.45% | 260.23 | 32.16 |
| 10/26 | 7,820 | 7,960 | 7,180 | 7,300 | -3.44% | 53,700 | 496億2321万 | -18.74% | 266.44 | 32.93 |
| 10/25 | 7,590 | 7,780 | 7,520 | 7,560 | -5.62% | 38,300 | 513億9061万 | -17.03% | 275.93 | 34.1 |
| 10/24 | 8,220 | 8,320 | 7,840 | 8,010 | -2.55% | 47,400 | 544億4957万 | -12.94% | 292.35 | 36.13 |
| 10/23 | 8,210 | 8,510 | 8,210 | 8,220 | -1.56% | 26,800 | 558億7709万 | -11.5% | 300.01 | 37.08 |
| 10/22 | 8,250 | 8,420 | 8,130 | 8,350 | -0.6% | 22,100 | 567億6079万 | -10.66% | 304.76 | 37.66 |
| 10/19 | 8,250 | 8,450 | 8,190 | 8,400 | -1.29% | 37,400 | 571億68万 | -10.54% | 306.58 | 37.89 |
| 10/18 | 8,930 | 8,930 | 8,490 | 8,510 | -3.19% | 21,800 | 578億4842万 | -9.76% | 310.6 | 38.38 |
| 10/17 | 8,730 | 8,880 | 8,600 | 8,790 | +3.05% | 34,100 | 597億5178万 | -7.23% | 320.82 | 39.65 |
| 10/16 | 8,460 | 8,650 | 8,280 | 8,530 | -0.47% | 40,600 | 579億8438万 | -10.44% | 311.33 | 38.47 |
| 10/15 | 8,930 | 8,980 | 8,510 | 8,570 | -3.27% | 43,000 | 582億5628万 | -10.67% | 312.79 | 38.65 |
| 10/12 | 8,260 | 8,920 | 8,260 | 8,860 | +5.6% | 54,900 | 602億2762万 | -8.05% | 323.37 | 39.96 |
| 10/11 | 8,600 | 8,860 | 8,230 | 8,390 | -7.7% | 74,000 | 570億3270万 | -13.88% | 306.22 | 37.84 |
| 10/10 | 9,210 | 9,220 | 8,780 | 9,090 | -0.98% | 76,100 | 617億9109万 | -7.44% | 331.77 | 41 |
| 10/09 | 9,050 | 9,300 | 8,820 | 9,180 | +1.32% | 59,100 | 624億288万 | -6.79% | 335.05 | 41.41 |
| 10/05 | 9,080 | 9,140 | 8,810 | 9,060 | -1.52% | 66,700 | 615億8716万 | -8.09% | 330.67 | 40.86 |
| 10/04 | 9,420 | 9,420 | 8,980 | 9,200 | -3.06% | 66,800 | 625億3884万 | -6.4% | 335.78 | 41.5 |
| 10/03 | 9,820 | 9,820 | 9,380 | 9,490 | -3.36% | 44,500 | 645億1017万 | -3.14% | 346.37 | 42.8 |
| 10/02 | 9,630 | 9,840 | 9,410 | 9,820 | +3.7% | 64,200 | 667億5341万 | +0.59% | 358.41 | 44.29 |
| 10/01 | 9,710 | 9,720 | 9,260 | 9,470 | -2.87% | 63,600 | 643億7421万 | -2.38% | 345.64 | 42.71 |
| 09/28 | 9,900 | 9,900 | 9,610 | 9,750 | 0% | 32,000 | 662億7757万 | +0.99% | 355.86 | 43.98 |
| 09/27 | 9,990 | 10,030 | 9,630 | 9,750 | -1.61% | 45,000 | 662億7757万 | +1.81% | 355.86 | 43.98 |
| 09/26 | 10,260 | 10,340 | 9,840 | 9,910 | -1% | 45,400 | 673億6520万 | +4.35% | 361.7 | 44.7 |
| 09/25 | 9,920 | 10,080 | 9,720 | 10,010 | +0.5% | 38,800 | 680億4497万 | +6.34% | 365.35 | 45.15 |
| 09/21 | 10,450 | 10,530 | 9,870 | 9,960 | -4.51% | 69,700 | 677億509万 | +6.62% | 363.52 | 44.92 |
| 09/20 | 10,590 | 10,760 | 10,300 | 10,430 | -0.67% | 48,400 | 709億1万 | +12.49% | 380.68 | 47.04 |
| 09/19 | 9,920 | 10,600 | 9,860 | 10,500 | +7.47% | 92,100 | 713億7585万 | +14.12% | 383.23 | 47.36 |
| 09/18 | 10,400 | 10,510 | 9,760 | 9,770 | -4.22% | 52,300 | 664億1352万 | +7.05% | 356.59 | 44.07 |
| 09/14 | 9,950 | 10,650 | 9,810 | 10,200 | +5.48% | 142,200 | 693億3654万 | +12.57% | 372.28 | 46.01 |
| 09/13 | 9,720 | 9,920 | 9,520 | 9,670 | +2.44% | 69,000 | 657億3375万 | +7.92% | 352.94 | 43.62 |
| 09/12 | 9,420 | 9,610 | 9,190 | 9,440 | +0.43% | 43,600 | 641億7028万 | +6.37% | 344.54 | 42.58 |
| 09/11 | 9,780 | 9,940 | 9,310 | 9,400 | -2.49% | 58,900 | 638億9838万 | +6.75% | 343.08 | 42.4 |
| 09/10 | 9,900 | 10,110 | 9,440 | 9,640 | -3.79% | 77,800 | 655億2982万 | +10.28% | 351.84 | 43.48 |
| 09/07 | 10,350 | 10,380 | 9,750 | 10,020 | -2.53% | 89,400 | 681億1295万 | +15.61% | 365.71 | 45.2 |
| 09/06 | 9,510 | 10,360 | 9,280 | 10,280 | +7.08% | 193,400 | 698億8035万 | +19.76% | 375.2 | 46.37 |
| 09/05 | 11,100 | 11,220 | 9,580 | 9,600 | -16.59% | 277,100 | 652億5792万 | +12.99% | 350.38 | 43.3 |
| 09/04 | 10,670 | 11,790 | 10,600 | 11,510 | +10.89% | 254,200 | 782億4152万 | +36.37% | 420.09 | 51.92 |
