PBR
2018/08/16～2019/01/16
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 |
| 01/16 | 1,066 | 1,069 | 1,037 | 1,049 | -0.19% | 300,900 | 1103億184万 | -1.59% | 19.52 | 4.71 |
| 01/15 | 1,016 | 1,069 | 1,014 | 1,051 | +0.86% | 243,400 | 1105億1214万 | -2.41% | 19.56 | 4.72 |
| 01/11 | 1,056 | 1,078 | 1,036 | 1,042 | -1.42% | 269,900 | 1095億6579万 | -4.23% | 19.39 | 4.68 |
| 01/10 | 1,028 | 1,073 | 1,026 | 1,057 | +2.82% | 319,200 | 1111億4304万 | -3.82% | 19.67 | 4.75 |
| 01/09 | 1,045 | 1,048 | 1,013 | 1,028 | -0.68% | 358,800 | 1080億9370万 | -7.22% | 19.13 | 4.62 |
| 01/08 | 1,030 | 1,054 | 1,004 | 1,035 | -0.29% | 481,300 | 1088億2975万 | -7.26% | 19.26 | 4.65 |
| 01/07 | 1,077 | 1,088 | 1,036 | 1,038 | -0.48% | 576,900 | 1091億4520万 | -7.4% | 19.32 | 4.66 |
| 01/04 | 1,046 | 1,066 | 991 | 1,043 | -2.43% | 722,200 | 1096億7094万 | -7.21% | 19.41 | 4.68 |
| 2018 |
| 12/28 | 1,037 | 1,081 | 1,030 | 1,069 | +4.91% | 721,500 | 1124億483万 | -5.31% | 19.9 | 4.8 |
| 12/27 | 1,068 | 1,068 | 1,001 | 1,019 | +5.82% | 402,500 | 1071億4736万 | -9.9% | 18.96 | 4.58 |
| 12/26 | 944 | 969 | 938 | 963 | +3.66% | 512,900 | 1012億5898万 | -15.08% | 17.92 | 4.32 |
| 12/25 | 930 | 970 | 919 | 929 | -5.11% | 559,000 | 976億8390万 | -18.58% | 17.29 | 4.17 |
| 12/21 | 964 | 992 | 950 | 979 | 0% | 578,000 | 1029億4138万 | -14.65% | 18.22 | 4.4 |
| 12/20 | 1,030 | 1,044 | 964 | 979 | -6.67% | 701,200 | 1029億4138万 | -15.09% | 18.22 | 4.4 |
| 12/19 | 1,050 | 1,068 | 1,023 | 1,049 | -0.85% | 437,600 | 1103億184万 | -9.49% | 19.52 | 4.71 |
| 12/18 | 1,045 | 1,070 | 1,030 | 1,058 | -0.84% | 363,500 | 1112億4819万 | -8.87% | 19.69 | 4.75 |
| 12/17 | 1,100 | 1,110 | 1,061 | 1,067 | -3.61% | 629,000 | 1121億9453万 | -8.41% | 19.86 | 4.79 |
| 12/14 | 1,141 | 1,162 | 1,097 | 1,107 | -4.07% | 680,800 | 1164億51万 | -5.55% | 20.6 | 4.97 |
| 12/13 | 1,171 | 1,194 | 1,150 | 1,154 | -0.35% | 462,000 | 1213億4254万 | -2.53% | 21.48 | 5.18 |
| 12/12 | 1,111 | 1,165 | 1,094 | 1,158 | +7.02% | 472,100 | 1217億6314万 | -2.85% | 21.55 | 5.2 |
| 12/11 | 1,102 | 1,124 | 1,079 | 1,082 | -2.35% | 374,400 | 1137億7178万 | -9.83% | 20.14 | 4.86 |
| 12/10 | 1,129 | 1,155 | 1,102 | 1,108 | -4.4% | 387,600 | 1165億566万 | -8.58% | 20.62 | 4.98 |
| 12/07 | 1,196 | 1,217 | 1,155 | 1,159 | -2.19% | 461,100 | 1218億6829万 | -5.31% | 21.57 | 5.21 |
| 12/06 | 1,228 | 1,229 | 1,162 | 1,185 | -4.51% | 544,200 | 1246億218万 | -3.66% | 22.05 | 5.32 |
| 12/05 | 1,264 | 1,279 | 1,218 | 1,241 | -5.7% | 666,800 | 1304億9055万 | +0.49% | 23.1 | 5.57 |
| 12/04 | 1,331 | 1,364 | 1,307 | 1,316 | -2.01% | 641,600 | 1383億7676万 | +6.39% | 24.49 | 5.91 |
| 12/03 | 1,336 | 1,370 | 1,321 | 1,343 | +2.21% | 522,600 | 1412億1580万 | +8.92% | 24.99 | 6.03 |
| 11/30 | 1,279 | 1,323 | 1,269 | 1,314 | +2.58% | 778,200 | 1381億6646万 | +6.92% | 24.46 | 5.9 |
| 11/29 | 1,239 | 1,290 | 1,216 | 1,281 | +4.32% | 689,200 | 1346億9653万 | +4.32% | 23.84 | 5.75 |
| 11/28 | 1,155 | 1,232 | 1,150 | 1,228 | +7.25% | 648,500 | 1291億2361万 | -0.41% | 22.85 | 5.51 |
| 11/27 | 1,158 | 1,181 | 1,130 | 1,145 | +1.24% | 374,800 | 1203億9620万 | -7.74% | 21.31 | 5.14 |
| 11/26 | 1,160 | 1,160 | 1,123 | 1,131 | -2.84% | 609,200 | 1189億2410万 | -9.88% | 21.05 | 5.08 |
| 11/22 | 1,121 | 1,173 | 1,106 | 1,164 | +4.3% | 781,900 | 1223億9404万 | -8.35% | 21.66 | 5.23 |
| 11/21 | 1,061 | 1,122 | 1,054 | 1,116 | +2.29% | 693,300 | 1173億4686万 | -13.02% | 20.77 | 5.01 |
| 11/20 | 1,116 | 1,120 | 1,082 | 1,091 | -4.21% | 518,700 | 1147億1812万 | -16.08% | 20.3 | 4.9 |
| 11/19 | 1,109 | 1,148 | 1,098 | 1,139 | +4.5% | 343,500 | 1197億6530万 | -13.38% | 21.2 | 5.12 |
| 11/16 | 1,133 | 1,161 | 1,084 | 1,090 | -3.37% | 511,300 | 1146億1297万 | -17.92% | 20.29 | 4.9 |
| 11/15 | 1,100 | 1,148 | 1,091 | 1,128 | +1.17% | 454,600 | 1186億865万 | -15.95% | 20.99 | 5.07 |
| 11/14 | 1,171 | 1,190 | 1,109 | 1,115 | -0.09% | 561,900 | 1172億4171万 | -17.53% | 20.75 | 5.01 |
| 11/13 | 1,126 | 1,144 | 1,097 | 1,116 | -2.87% | 870,400 | 1173億4686万 | -18.24% | 20.77 | 5.01 |
| 11/12 | 1,228 | 1,229 | 1,130 | 1,149 | -6.66% | 745,500 | 1208億1679万 | -16.56% | 21.38 | 5.16 |
| 11/09 | 1,396 | 1,399 | 1,227 | 1,231 | -12.45% | 982,000 | 1294億3905万 | -11.44% | 22.91 | 5.53 |
| 11/08 | 1,414 | 1,433 | 1,394 | 1,406 | +3.08% | 374,100 | 1478億4022万 | +0.21% | 26.17 | 6.31 |
| 11/07 | 1,362 | 1,396 | 1,331 | 1,364 | +0.15% | 349,800 | 1434億2394万 | -3.13% | 25.39 | 6.13 |
| 11/06 | 1,366 | 1,382 | 1,339 | 1,362 | -0.95% | 260,900 | 1432億1364万 | -3.88% | 25.35 | 6.12 |
| 11/05 | 1,369 | 1,413 | 1,358 | 1,375 | -1.72% | 260,000 | 1445億8059万 | -3.58% | 25.59 | 6.18 |
| 11/02 | 1,323 | 1,399 | 1,323 | 1,399 | +5.98% | 325,400 | 1471億417万 | -2.3% | 26.04 | 6.28 |
| 11/01 | 1,303 | 1,346 | 1,290 | 1,320 | -0.23% | 253,400 | 1387億9736万 | -8.08% | 24.57 | 5.93 |
| 10/31 | 1,318 | 1,324 | 1,247 | 1,323 | +2.72% | 621,800 | 1391億1281万 | -8.44% | 24.62 | 5.94 |
| 10/30 | 1,192 | 1,293 | 1,185 | 1,288 | +6.89% | 478,200 | 1354億3258万 | -11.29% | 23.97 | 5.78 |
| 10/29 | 1,256 | 1,287 | 1,201 | 1,205 | -3.06% | 403,300 | 1267億517万 | -17.47% | 22.43 | 5.41 |
| 10/26 | 1,320 | 1,338 | 1,234 | 1,243 | -3.49% | 483,600 | 1307億85万 | -15.27% | 23.13 | 5.58 |
| 10/25 | 1,348 | 1,362 | 1,286 | 1,288 | -8.52% | 437,700 | 1354億3258万 | -12.62% | 23.97 | 5.78 |
| 10/24 | 1,439 | 1,444 | 1,388 | 1,408 | -1.33% | 279,900 | 1480億5052万 | -4.8% | 26.2 | 6.32 |
| 10/23 | 1,479 | 1,484 | 1,427 | 1,427 | -4.74% | 214,800 | 1500億4836万 | -3.52% | 26.56 | 6.41 |
| 10/22 | 1,472 | 1,508 | 1,445 | 1,498 | -0.4% | 180,800 | 1575億1398万 | +1.56% | 27.88 | 6.73 |
| 10/19 | 1,484 | 1,522 | 1,463 | 1,504 | +0.87% | 253,200 | 1581億4487万 | +2.31% | 27.99 | 6.75 |
| 10/18 | 1,555 | 1,565 | 1,487 | 1,491 | -2.8% | 258,300 | 1567億7793万 | +1.84% | 27.75 | 6.7 |
| 10/17 | 1,481 | 1,556 | 1,481 | 1,534 | +5.07% | 363,300 | 1612億9936万 | +5.14% | 28.55 | 6.89 |
| 10/16 | 1,491 | 1,522 | 1,409 | 1,460 | -1.08% | 439,800 | 1535億1829万 | +0.27% | 27.17 | 6.56 |
| 10/15 | 1,441 | 1,520 | 1,436 | 1,476 | +2.43% | 592,500 | 1552億69万 | +1.17% | 27.47 | 6.63 |
| 10/12 | 1,365 | 1,468 | 1,365 | 1,441 | +4.34% | 348,400 | 1515億2045万 | -1.5% | 26.82 | 6.47 |
| 10/11 | 1,348 | 1,388 | 1,341 | 1,381 | -3.96% | 359,400 | 1452億1148万 | -5.99% | 25.7 | 6.2 |
| 10/10 | 1,442 | 1,447 | 1,409 | 1,438 | +1.84% | 297,000 | 1512億500万 | -2.64% | 26.76 | 6.46 |
| 10/09 | 1,447 | 1,452 | 1,403 | 1,412 | -4.92% | 266,400 | 1484億7112万 | -4.85% | 26.28 | 6.34 |
| 10/05 | 1,523 | 1,537 | 1,464 | 1,485 | -3.57% | 297,100 | 1561億4703万 | -0.4% | 27.64 | 6.67 |
| 10/04 | 1,567 | 1,574 | 1,513 | 1,540 | +0.2% | 243,300 | 1619億3026万 | +3.08% | 28.66 | 6.92 |
| 10/03 | 1,567 | 1,583 | 1,525 | 1,537 | -2.72% | 383,200 | 1616億1481万 | +3.02% | 28.61 | 6.9 |
| 10/02 | 1,606 | 1,610 | 1,563 | 1,580 | -0.94% | 387,900 | 1661億3624万 | +5.97% | 29.41 | 7.1 |
| 10/01 | 1,551 | 1,623 | 1,551 | 1,595 | +4.59% | 536,100 | 1677億1348万 | +7.41% | 29.68 | 7.16 |
| 09/28 | 1,530 | 1,555 | 1,512 | 1,525 | +0.99% | 234,900 | 1603億5301万 | +3.11% | 28.38 | 6.85 |
| 09/27 | 1,535 | 1,557 | 1,506 | 1,510 | -1.63% | 471,700 | 1587億7577万 | +2.58% | 28.1 | 6.78 |
| 09/26 | 1,487 | 1,535 | 1,462 | 1,535 | +2.4% | 329,000 | 1614億451万 | +4.78% | 28.57 | 6.89 |
| 09/25 | 1,487 | 1,527 | 1,481 | 1,499 | +0.94% | 676,800 | 1576億1913万 | +2.95% | 27.9 | 6.73 |
| 09/21 | 1,462 | 1,503 | 1,445 | 1,485 | +6.99% | 1,261,300 | 1561億4703万 | +2.41% | 27.64 | 6.67 |
| 09/20 | 1,395 | 1,409 | 1,366 | 1,388 | -2.6% | 379,900 | 1459億4753万 | -4.08% | 25.83 | 6.23 |
| 09/19 | 1,419 | 1,435 | 1,389 | 1,425 | +2.15% | 377,400 | 1498億3806万 | -1.59% | 26.52 | 6.4 |
| 09/18 | 1,363 | 1,401 | 1,362 | 1,395 | -0.64% | 381,900 | 1466億8358万 | -3.66% | 25.96 | 6.26 |
| 09/14 | 1,361 | 1,415 | 1,349 | 1,404 | +4.39% | 506,300 | 1476億2992万 | -3.04% | 26.13 | 6.31 |
| 09/13 | 1,332 | 1,357 | 1,327 | 1,345 | -0.96% | 203,200 | 1414億2610万 | -7.31% | 25.03 | 6.04 |
| 09/12 | 1,358 | 1,381 | 1,345 | 1,358 | -0.66% | 391,500 | 1427億9304万 | -7.11% | 25.27 | 6.1 |
| 09/11 | 1,350 | 1,379 | 1,342 | 1,367 | +0.81% | 461,600 | 1437億3939万 | -6.69% | 25.44 | 6.14 |
| 09/10 | 1,430 | 1,433 | 1,355 | 1,356 | -6.74% | 623,400 | 1425億8274万 | -7.57% | 25.24 | 6.09 |
| 09/07 | 1,510 | 1,510 | 1,449 | 1,454 | -5.71% | 448,600 | 1528億8740万 | -1.09% | 27.06 | 6.53 |
| 09/06 | 1,565 | 1,577 | 1,505 | 1,542 | -2.65% | 359,000 | 1621億4055万 | +4.76% | 28.7 | 6.93 |
| 09/05 | 1,612 | 1,636 | 1,583 | 1,584 | -0.25% | 337,400 | 1665億5683万 | +7.68% | 29.48 | 7.11 |
| 09/04 | 1,575 | 1,592 | 1,561 | 1,588 | +0.83% | 234,600 | 1669億7743万 | +7.95% | 29.55 | 7.13 |
| 09/03 | 1,623 | 1,630 | 1,567 | 1,575 | -2.36% | 252,100 | 1656億1049万 | +7.22% | 29.31 | 7.07 |
| 08/31 | 1,581 | 1,641 | 1,581 | 1,613 | +0.88% | 384,100 | 1696億617万 | +9.73% | 30.02 | 7.24 |
| 08/30 | 1,579 | 1,626 | 1,579 | 1,599 | +3.83% | 613,200 | 1681億3408万 | +8.78% | 29.76 | 7.18 |
| 08/29 | 1,515 | 1,561 | 1,498 | 1,540 | +2.12% | 303,700 | 1619億3026万 | +4.83% | 28.66 | 6.92 |
| 08/28 | 1,540 | 1,553 | 1,494 | 1,508 | -0.07% | 437,100 | 1585億6547万 | +2.59% | 28.07 | 6.77 |
| 08/27 | 1,453 | 1,517 | 1,444 | 1,509 | +5.23% | 434,400 | 1586億7062万 | +2.51% | 28.08 | 6.78 |
| 08/24 | 1,434 | 1,437 | 1,391 | 1,434 | 0% | 346,800 | 1507億8441万 | -2.71% | 26.69 | 6.44 |
| 08/23 | 1,378 | 1,441 | 1,378 | 1,434 | +5.13% | 326,700 | 1507億8441万 | -3.11% | 26.69 | 6.44 |
| 08/22 | 1,322 | 1,378 | 1,319 | 1,364 | +3.26% | 254,000 | 1434億2394万 | -8.39% | 25.39 | 6.13 |
| 08/21 | 1,282 | 1,332 | 1,282 | 1,321 | +1.46% | 379,300 | 1389億251万 | -11.87% | 24.59 | 5.93 |
| 08/20 | 1,355 | 1,356 | 1,296 | 1,302 | -4.26% | 325,300 | 1369億467万 | -13.83% | 24.23 | 5.85 |
| 08/17 | 1,410 | 1,410 | 1,353 | 1,360 | -2.72% | 293,200 | 1430億334万 | -10.76% | 25.31 | 6.11 |
| 08/16 | 1,395 | 1,436 | 1,350 | 1,398 | -1.34% | 218,600 | 1469億9902万 | -8.87% | 26.02 | 6.28 |
