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 | 1,520 | 1,522 | 1,486 | 1,498 | -1.38% | 15,400 | 98億5402万 | -6.49% | 4.82 | 0.55 |
| 03/28 | 1,554 | 1,554 | 1,504 | 1,519 | -1.56% | 16,700 | 99億9216万 | -5.71% | 4.89 | 0.56 |
| 03/27 | 1,560 | 1,564 | 1,523 | 1,543 | -3.62% | 17,400 | 101億5004万 | -4.69% | 4.96 | 0.57 |
| 03/26 | 1,597 | 1,605 | 1,585 | 1,601 | +2.04% | 28,800 | 105億3157万 | -1.6% | 5.15 | 0.59 |
| 03/25 | 1,591 | 1,591 | 1,538 | 1,569 | -2.85% | 23,900 | 103億2107万 | -3.86% | 5.05 | 0.58 |
| 03/22 | 1,539 | 1,621 | 1,539 | 1,615 | +5.76% | 28,800 | 106億2366万 | -1.34% | 5.19 | 0.6 |
| 03/20 | 1,543 | 1,543 | 1,521 | 1,527 | +0.53% | 22,800 | 100億4479万 | -6.89% | 4.91 | 0.56 |
| 03/19 | 1,530 | 1,532 | 1,515 | 1,519 | -0.59% | 27,700 | 99億9216万 | -7.77% | 4.89 | 0.56 |
| 03/18 | 1,528 | 1,534 | 1,514 | 1,528 | +0.39% | 20,300 | 100億5137万 | -7.56% | 4.91 | 0.57 |
| 03/15 | 1,533 | 1,557 | 1,520 | 1,522 | -0.39% | 28,000 | 100億1190万 | -8.2% | 4.9 | 0.56 |
| 03/14 | 1,550 | 1,565 | 1,523 | 1,528 | -0.84% | 18,300 | 100億5137万 | -8.17% | 4.91 | 0.57 |
| 03/13 | 1,578 | 1,585 | 1,539 | 1,541 | -0.52% | 15,900 | 101億3688万 | -7.67% | 4.96 | 0.57 |
| 03/12 | 1,559 | 1,568 | 1,531 | 1,549 | +1.24% | 28,900 | 101億8951万 | -7.19% | 4.98 | 0.57 |
| 03/11 | 1,540 | 1,559 | 1,526 | 1,530 | -1.73% | 31,500 | 100億6452万 | -8.27% | 4.92 | 0.57 |
| 03/08 | 1,600 | 1,605 | 1,542 | 1,557 | -4.24% | 26,200 | 102億4213万 | -6.49% | 5.01 | 0.58 |
| 03/07 | 1,660 | 1,660 | 1,623 | 1,626 | -2.28% | 26,100 | 106億9602万 | -2.28% | 5.23 | 0.6 |
| 03/06 | 1,682 | 1,682 | 1,661 | 1,664 | -1.07% | 10,600 | 109億4599万 | +0.42% | 5.35 | 0.62 |
| 03/05 | 1,698 | 1,700 | 1,671 | 1,682 | -1.12% | 10,600 | 110億6440万 | +1.88% | 5.41 | 0.62 |
| 03/04 | 1,678 | 1,709 | 1,678 | 1,701 | +1.43% | 16,900 | 111億8938万 | +3.47% | 5.47 | 0.63 |
| 03/01 | 1,659 | 1,684 | 1,652 | 1,677 | +0.48% | 19,700 | 110億3151万 | +2.38% | 5.39 | 0.62 |
| 02/28 | 1,697 | 1,697 | 1,666 | 1,669 | -1.53% | 23,900 | 109億7888万 | +2.27% | 5.37 | 0.62 |
| 02/27 | 1,721 | 1,723 | 1,694 | 1,695 | -1.51% | 27,200 | 111億4991万 | +4.37% | 5.45 | 0.63 |
| 02/26 | 1,747 | 1,747 | 1,706 | 1,721 | -1.54% | 7,000 | 113億2094万 | +6.56% | 5.54 | 0.64 |
| 02/25 | 1,733 | 1,750 | 1,724 | 1,748 | +1.92% | 25,900 | 114億9855万 | +8.91% | 5.62 | 0.65 |
| 02/22 | 1,712 | 1,728 | 1,706 | 1,715 | -0.98% | 10,800 | 112億8147万 | +7.59% | 5.52 | 0.63 |
| 02/21 | 1,724 | 1,736 | 1,688 | 1,732 | +0.52% | 30,900 | 113億9330万 | +9.48% | 5.57 | 0.64 |
| 02/20 | 1,726 | 1,740 | 1,707 | 1,723 | -0.23% | 12,100 | 113億3410万 | +9.75% | 5.54 | 0.64 |
| 02/19 | 1,711 | 1,739 | 1,707 | 1,727 | -0.12% | 11,200 | 113億6041万 | +10.85% | 5.55 | 0.64 |
| 02/18 | 1,717 | 1,742 | 1,708 | 1,729 | +2.01% | 18,800 | 113億7357万 | +11.98% | 5.56 | 0.64 |
| 02/15 | 1,703 | 1,716 | 1,672 | 1,695 | -0.64% | 19,300 | 111億4991万 | +10.64% | 5.45 | 0.63 |
| 02/14 | 1,671 | 1,721 | 1,671 | 1,706 | +1.25% | 24,000 | 112億2227万 | +12.24% | 5.49 | 0.63 |
| 02/13 | 1,677 | 1,690 | 1,659 | 1,685 | +0.3% | 22,000 | 110億8413万 | +11.74% | 5.42 | 0.62 |
| 02/12 | 1,643 | 1,691 | 1,634 | 1,680 | +2.07% | 23,000 | 110億5124万 | +12.37% | 5.4 | 0.62 |
| 02/08 | 1,660 | 1,663 | 1,615 | 1,646 | -2.08% | 31,100 | 108億2758万 | +11.14% | 5.29 | 0.61 |
| 02/07 | 1,690 | 1,690 | 1,651 | 1,681 | +1.39% | 55,700 | 110億5782万 | +14.43% | 5.41 | 0.62 |
| 02/06 | 1,545 | 1,699 | 1,525 | 1,658 | +8.3% | 114,400 | 109億652万 | +13.87% | 5.33 | 0.61 |
| 02/05 | 1,524 | 1,540 | 1,505 | 1,531 | +1.39% | 9,100 | 100億7110万 | +6.17% | 4.92 | 0.57 |
| 02/04 | 1,483 | 1,510 | 1,483 | 1,510 | +2.72% | 12,100 | 99億3296万 | +5.59% | 4.86 | 0.56 |
| 02/01 | 1,502 | 1,505 | 1,470 | 1,470 | -3.16% | 16,200 | 96億6983万 | +3.38% | 4.73 | 0.54 |
| 01/31 | 1,475 | 1,521 | 1,475 | 1,518 | +2.99% | 18,500 | 99億8558万 | +7.2% | 4.88 | 0.56 |
| 01/30 | 1,499 | 1,513 | 1,472 | 1,474 | -1.54% | 22,700 | 96億9615万 | +4.54% | 4.74 | 0.55 |
| 01/29 | 1,535 | 1,535 | 1,490 | 1,497 | -0.99% | 30,700 | 98億4744万 | +6.4% | 4.82 | 0.55 |
| 01/28 | 1,562 | 1,562 | 1,512 | 1,512 | -2.83% | 15,600 | 99億4612万 | +7.62% | 4.86 | 0.56 |
| 01/25 | 1,538 | 1,575 | 1,538 | 1,556 | +2.1% | 28,600 | 102億3555万 | +10.91% | 5 | 0.58 |
| 01/24 | 1,490 | 1,530 | 1,473 | 1,524 | +3.32% | 20,200 | 100億2505万 | +8.86% | 4.9 | 0.56 |
| 01/23 | 1,444 | 1,497 | 1,444 | 1,475 | +1.17% | 16,900 | 97億272万 | +5.58% | 4.74 | 0.55 |
| 01/22 | 1,477 | 1,477 | 1,450 | 1,458 | -1.29% | 18,700 | 95億9090万 | +4.44% | 4.69 | 0.54 |
| 01/21 | 1,470 | 1,487 | 1,465 | 1,477 | +0.54% | 9,400 | 97億1588万 | +5.73% | 4.75 | 0.55 |
| 01/18 | 1,437 | 1,475 | 1,430 | 1,469 | +3.23% | 21,000 | 96億6326万 | +5.08% | 4.73 | 0.54 |
| 01/17 | 1,436 | 1,443 | 1,415 | 1,423 | +0.49% | 9,400 | 93億6066万 | +1.72% | 4.58 | 0.53 |
| 01/16 | 1,425 | 1,436 | 1,408 | 1,416 | -0.56% | 8,200 | 93億1462万 | +0.85% | 4.55 | 0.52 |
| 01/15 | 1,389 | 1,430 | 1,389 | 1,424 | +2.01% | 11,100 | 93億6724万 | +0.85% | 4.58 | 0.53 |
| 01/11 | 1,410 | 1,415 | 1,387 | 1,396 | -0.99% | 13,900 | 91億8305万 | -1.76% | 4.49 | 0.52 |
| 01/10 | 1,408 | 1,416 | 1,377 | 1,410 | +0.14% | 17,100 | 92億7515万 | -1.33% | 4.54 | 0.52 |
| 01/09 | 1,402 | 1,415 | 1,393 | 1,408 | +1.29% | 12,500 | 92億6199万 | -2.09% | 4.53 | 0.52 |
| 01/08 | 1,379 | 1,394 | 1,365 | 1,390 | +1.83% | 9,200 | 91億4358万 | -3.94% | 4.47 | 0.51 |
| 01/07 | 1,365 | 1,390 | 1,361 | 1,365 | +1.87% | 14,800 | 89億7913万 | -6.25% | 4.39 | 0.5 |
| 01/04 | 1,306 | 1,345 | 1,284 | 1,340 | -0.89% | 24,300 | 88億1468万 | -8.59% | 4.31 | 0.5 |
| 2018 |
| 12/28 | 1,348 | 1,360 | 1,315 | 1,352 | -0.22% | 17,600 | 88億9362万 | -8.46% | 4.35 | 0.5 |
| 12/27 | 1,328 | 1,361 | 1,310 | 1,355 | +5.2% | 32,800 | 89億1335万 | -8.75% | 4.36 | 0.5 |
| 12/26 | 1,294 | 1,300 | 1,260 | 1,288 | +3.29% | 36,500 | 84億7262万 | -13.79% | 4.14 | 0.48 |
| 12/25 | 1,259 | 1,276 | 1,218 | 1,247 | -4.74% | 64,300 | 82億291万 | -17.14% | 4.01 | 0.46 |
| 12/21 | 1,301 | 1,314 | 1,268 | 1,309 | -0.15% | 61,200 | 86億1076万 | -13.77% | 4.21 | 0.48 |
| 12/20 | 1,380 | 1,380 | 1,302 | 1,311 | -4.93% | 53,700 | 86億2391万 | -14.26% | 4.22 | 0.48 |
| 12/19 | 1,385 | 1,405 | 1,373 | 1,379 | -1.5% | 30,100 | 90億7123万 | -10.45% | 4.44 | 0.51 |
| 12/18 | 1,410 | 1,427 | 1,383 | 1,400 | -2.03% | 29,500 | 92億937万 | -9.62% | 4.5 | 0.52 |
| 12/17 | 1,460 | 1,471 | 1,427 | 1,429 | -2.39% | 22,000 | 94億13万 | -8.34% | 4.6 | 0.53 |
| 12/14 | 1,499 | 1,499 | 1,453 | 1,464 | -1.55% | 18,700 | 96億3037万 | -6.57% | 4.71 | 0.54 |
| 12/13 | 1,464 | 1,488 | 1,464 | 1,487 | +1.57% | 29,800 | 97億8166万 | -5.53% | 4.78 | 0.55 |
| 12/12 | 1,444 | 1,479 | 1,438 | 1,464 | +2.02% | 20,400 | 96億3037万 | -7.34% | 4.71 | 0.54 |
| 12/11 | 1,492 | 1,500 | 1,420 | 1,435 | -3.04% | 40,900 | 94億3960万 | -9.58% | 4.62 | 0.53 |
| 12/10 | 1,492 | 1,499 | 1,466 | 1,480 | -1.6% | 21,500 | 97億3562万 | -7.21% | 4.76 | 0.55 |
| 12/07 | 1,512 | 1,520 | 1,490 | 1,504 | -0.4% | 42,800 | 98億9349万 | -6.12% | 4.84 | 0.56 |
| 12/06 | 1,550 | 1,550 | 1,509 | 1,510 | -2.45% | 33,500 | 99億3296万 | -5.92% | 4.86 | 0.56 |
| 12/05 | 1,580 | 1,580 | 1,548 | 1,548 | -3.43% | 24,100 | 101億8293万 | -3.73% | 4.98 | 0.57 |
| 12/04 | 1,626 | 1,635 | 1,594 | 1,603 | -2.2% | 32,100 | 105億4472万 | -0.43% | 5.16 | 0.59 |
| 12/03 | 1,623 | 1,644 | 1,623 | 1,639 | +1.49% | 13,500 | 107億8154万 | +1.99% | 5.27 | 0.61 |
| 11/30 | 1,624 | 1,631 | 1,600 | 1,615 | -0.55% | 30,000 | 106億2366万 | +0.75% | 5.19 | 0.6 |
| 11/29 | 1,630 | 1,641 | 1,600 | 1,624 | -0.12% | 35,800 | 106億8287万 | +1.37% | 5.22 | 0.6 |
| 11/28 | 1,630 | 1,637 | 1,612 | 1,626 | -0.37% | 17,100 | 106億9602万 | +1.5% | 5.23 | 0.6 |
| 11/27 | 1,635 | 1,638 | 1,601 | 1,632 | +0.74% | 26,000 | 107億3549万 | +1.87% | 5.25 | 0.6 |
| 11/26 | 1,590 | 1,624 | 1,581 | 1,620 | +1.76% | 20,400 | 106億5655万 | +1% | 5.21 | 0.6 |
| 11/22 | 1,587 | 1,593 | 1,565 | 1,592 | +1.27% | 12,800 | 104億7237万 | -0.81% | 5.12 | 0.59 |
| 11/21 | 1,563 | 1,575 | 1,541 | 1,572 | +0.45% | 15,600 | 103億4080万 | -2.24% | 5.06 | 0.58 |
| 11/20 | 1,570 | 1,583 | 1,554 | 1,565 | -0.63% | 15,300 | 102億9476万 | -2.92% | 5.03 | 0.58 |
| 11/19 | 1,561 | 1,580 | 1,560 | 1,575 | +1.03% | 11,200 | 103億6054万 | -2.54% | 5.07 | 0.58 |
| 11/16 | 1,583 | 1,603 | 1,552 | 1,559 | -1.64% | 18,000 | 102億5529万 | -3.71% | 5.01 | 0.58 |
| 11/15 | 1,595 | 1,595 | 1,573 | 1,585 | -0.75% | 13,500 | 104億2632万 | -2.34% | 5.1 | 0.59 |
| 11/14 | 1,598 | 1,616 | 1,592 | 1,597 | -0.62% | 20,500 | 105億526万 | -1.72% | 5.14 | 0.59 |
| 11/13 | 1,630 | 1,630 | 1,590 | 1,607 | -1.65% | 22,300 | 105億7104万 | -1.35% | 5.17 | 0.59 |
| 11/12 | 1,634 | 1,644 | 1,604 | 1,634 | -0.43% | 10,900 | 107億4865万 | +0.06% | 5.26 | 0.6 |
| 11/09 | 1,636 | 1,641 | 1,621 | 1,641 | -0.18% | 22,500 | 107億9469万 | +0.31% | 5.28 | 0.61 |
| 11/08 | 1,657 | 1,659 | 1,638 | 1,644 | +1.61% | 16,500 | 108億1443万 | +0.18% | 5.29 | 0.61 |
| 11/07 | 1,650 | 1,660 | 1,609 | 1,618 | -1.4% | 26,400 | 106億4340万 | -1.64% | 5.2 | 0.6 |
| 11/06 | 1,639 | 1,658 | 1,638 | 1,641 | +0.49% | 11,000 | 107億9469万 | -0.61% | 5.28 | 0.61 |
| 11/05 | 1,657 | 1,658 | 1,631 | 1,633 | -1.45% | 18,200 | 107億4207万 | -1.51% | 5.25 | 0.6 |
| 11/02 | 1,595 | 1,670 | 1,595 | 1,657 | +3.89% | 51,900 | 108億9994万 | -0.36% | 5.33 | 0.61 |
| 11/01 | 1,609 | 1,609 | 1,574 | 1,595 | +1.46% | 42,900 | 104億9210万 | -4.26% | 5.13 | 0.59 |
| 10/31 | 1,627 | 1,645 | 1,510 | 1,572 | -1.93% | 77,700 | 103億4080万 | -6.09% | 5.06 | 0.58 |
| 10/30 | 1,528 | 1,610 | 1,527 | 1,603 | +4.91% | 38,900 | 105億4472万 | -4.87% | 5.16 | 0.59 |
