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 |
|---|
| 2021 | 12/21, 株式分割 1→4 |
| 2019 |
| 03/29 | 1,720 | 1,720 | 1,673 | 1,680 | -1.9% | 15,200 | 197億7024万 | -2.72% | 14.68 | 2.66 |
| 03/28 | 1,758 | 1,758 | 1,713 | 1,713 | -1.15% | 7,600 | 201億5270万 | -1.24% | 14.97 | 2.71 |
| 03/27 | 1,783 | 1,785 | 1,733 | 1,733 | -1.14% | 8,800 | 203億8806万 | -0.37% | 15.14 | 2.74 |
| 03/26 | 1,768 | 1,768 | 1,733 | 1,753 | +1.74% | 19,600 | 206億2342万 | +0.55% | 15.32 | 2.78 |
| 03/25 | 1,723 | 1,738 | 1,705 | 1,723 | -4.17% | 15,200 | 202億7038万 | -1.29% | 15.05 | 2.73 |
| 03/22 | 1,808 | 1,808 | 1,775 | 1,798 | -1.1% | 15,600 | 211億5298万 | +2.71% | 15.71 | 2.85 |
| 03/20 | 1,793 | 1,838 | 1,778 | 1,818 | +1.39% | 33,600 | 213億8834万 | +3.68% | 15.88 | 2.88 |
| 03/19 | 1,738 | 1,798 | 1,718 | 1,793 | +3.17% | 30,800 | 210億9414万 | +2.14% | 15.67 | 2.84 |
| 03/18 | 1,683 | 1,738 | 1,683 | 1,738 | +3.42% | 23,200 | 204億4690万 | -1.17% | 15.19 | 2.75 |
| 03/15 | 1,660 | 1,690 | 1,653 | 1,680 | +1.51% | 23,200 | 197億7024万 | -4.6% | 14.68 | 2.66 |
| 03/14 | 1,650 | 1,665 | 1,648 | 1,655 | +0.76% | 7,600 | 194億7604万 | -6.5% | 14.46 | 2.62 |
| 03/13 | 1,643 | 1,650 | 1,633 | 1,643 | +1.39% | 19,600 | 193億2894万 | -7.83% | 14.36 | 2.6 |
| 03/12 | 1,653 | 1,653 | 1,600 | 1,620 | -0.46% | 23,200 | 190億6416万 | -9.7% | 14.16 | 2.57 |
| 03/11 | 1,625 | 1,645 | 1,618 | 1,628 | -0.61% | 22,000 | 191億5242万 | -9.93% | 14.22 | 2.58 |
| 03/08 | 1,683 | 1,683 | 1,625 | 1,638 | -3.68% | 40,000 | 192億7010万 | -9.93% | 14.31 | 2.59 |
| 03/07 | 1,733 | 1,733 | 1,700 | 1,700 | -1.16% | 12,000 | 200億560万 | -7% | 14.86 | 2.69 |
| 03/06 | 1,700 | 1,730 | 1,678 | 1,720 | +1.18% | 21,600 | 202億4096万 | -6.32% | 15.03 | 2.72 |
| 03/05 | 1,703 | 1,713 | 1,700 | 1,700 | -0.44% | 17,200 | 200億560万 | -7.76% | 14.86 | 2.69 |
| 03/04 | 1,730 | 1,730 | 1,703 | 1,708 | -1.16% | 31,600 | 200億9386万 | -7.55% | 14.92 | 2.7 |
| 03/01 | 1,750 | 1,750 | 1,725 | 1,728 | -1.85% | 20,000 | 203億2922万 | -6.62% | 15.1 | 2.74 |
| 02/28 | 1,755 | 1,768 | 1,718 | 1,760 | -0.42% | 49,200 | 207億1168万 | -4.76% | 15.38 | 2.79 |
| 02/27 | 1,780 | 1,788 | 1,763 | 1,768 | -1.81% | 31,200 | 207億9994万 | -4.3% | 15.45 | 2.8 |
| 02/26 | 1,840 | 1,840 | 1,778 | 1,800 | -2.17% | 53,600 | 211億8240万 | -2.49% | 15.73 | 2.85 |
| 02/25 | 1,855 | 1,855 | 1,833 | 1,840 | -0.27% | 24,000 | 216億5312万 | -0.22% | 16.08 | 2.91 |
| 02/22 | 1,848 | 1,858 | 1,838 | 1,845 | 0% | 12,000 | 217億1196万 | +0.16% | 16.12 | 2.92 |
| 02/21 | 1,830 | 1,850 | 1,830 | 1,845 | +0.54% | 12,000 | 217億1196万 | +0.16% | 16.12 | 2.92 |
| 02/20 | 1,833 | 1,850 | 1,828 | 1,835 | +0.14% | 20,400 | 215億9428万 | -0.27% | 16.04 | 2.91 |
| 02/19 | 1,838 | 1,853 | 1,825 | 1,833 | +0.41% | 16,800 | 215億6486万 | -0.46% | 16.02 | 2.9 |
| 02/18 | 1,875 | 1,875 | 1,820 | 1,825 | -0.82% | 24,400 | 214億7660万 | -0.98% | 15.95 | 2.89 |
| 02/15 | 1,855 | 1,865 | 1,833 | 1,840 | -0.94% | 7,600 | 216億5312万 | -0.22% | 16.08 | 2.91 |
| 02/14 | 1,900 | 1,923 | 1,853 | 1,858 | -0.54% | 24,000 | 218億5906万 | +0.73% | 16.23 | 2.94 |
| 02/13 | 1,878 | 1,895 | 1,860 | 1,868 | 0% | 16,000 | 219億7674万 | +1.33% | 16.32 | 2.96 |
| 02/12 | 1,858 | 1,898 | 1,858 | 1,868 | +2.47% | 31,600 | 219億7674万 | +1.49% | 16.32 | 2.96 |
| 02/08 | 1,865 | 1,880 | 1,815 | 1,823 | -3.95% | 39,200 | 214億4718万 | -0.9% | 15.93 | 2.89 |
| 02/07 | 1,955 | 1,965 | 1,890 | 1,898 | -3.07% | 17,200 | 223億2978万 | +3.24% | 16.58 | 3.01 |
| 02/06 | 1,948 | 1,965 | 1,948 | 1,958 | +0.64% | 8,000 | 230億3586万 | +7.14% | 17.11 | 3.1 |
| 02/05 | 1,955 | 1,970 | 1,925 | 1,945 | -0.26% | 12,000 | 228億8876万 | +7.4% | 17 | 3.08 |
| 02/04 | 1,925 | 1,990 | 1,900 | 1,950 | +2.63% | 33,200 | 229億4760万 | +8.64% | 17.04 | 3.09 |
| 02/01 | 1,898 | 1,923 | 1,893 | 1,900 | +1.06% | 22,800 | 223億5920万 | +6.68% | 16.61 | 3.01 |
| 01/31 | 1,945 | 1,945 | 1,870 | 1,880 | -1.96% | 47,200 | 221億2384万 | +6.33% | 16.43 | 2.98 |
| 01/30 | 1,883 | 2,050 | 1,883 | 1,918 | +1.99% | 110,400 | 225億6514万 | +9.13% | 16.76 | 3.04 |
| 01/29 | 1,853 | 1,945 | 1,775 | 1,880 | +3.44% | 165,200 | 221億2384万 | +7.98% | 16.43 | 2.98 |
| 01/28 | 1,780 | 1,820 | 1,763 | 1,818 | +3.27% | 93,200 | 213億8834万 | +5% | 15.88 | 2.88 |
| 01/25 | 1,720 | 1,760 | 1,703 | 1,760 | +3.53% | 20,000 | 207億1168万 | +2.27% | 15.38 | 2.79 |
| 01/24 | 1,713 | 1,723 | 1,695 | 1,700 | -0.73% | 21,200 | 200億560万 | -0.99% | 14.86 | 2.69 |
| 01/23 | 1,733 | 1,748 | 1,708 | 1,713 | -2% | 21,200 | 201億5270万 | -0.15% | 14.97 | 2.71 |
| 01/22 | 1,748 | 1,770 | 1,730 | 1,748 | 0% | 13,600 | 205億6458万 | +2.13% | 15.27 | 2.77 |
| 01/21 | 1,788 | 1,788 | 1,730 | 1,748 | -2.24% | 28,400 | 205億6458万 | +2.37% | 15.27 | 2.77 |
| 01/18 | 1,823 | 1,835 | 1,760 | 1,788 | -3.12% | 34,400 | 210億3530万 | +4.72% | 15.62 | 2.83 |
| 01/17 | 1,810 | 1,845 | 1,793 | 1,845 | +1.93% | 35,600 | 217億1196万 | +8.21% | 16.12 | 2.92 |
| 01/16 | 1,860 | 1,860 | 1,795 | 1,810 | -2.95% | 25,600 | 213億8万 | +6.28% | 15.82 | 2.87 |
| 01/15 | 1,845 | 1,873 | 1,815 | 1,865 | +0.13% | 23,200 | 219億4732万 | +9.38% | 16.3 | 2.95 |
| 01/11 | 1,875 | 1,910 | 1,833 | 1,863 | -0.53% | 24,800 | 219億1790万 | +9.17% | 16.28 | 2.95 |
| 01/10 | 1,808 | 1,873 | 1,798 | 1,873 | +2.88% | 26,400 | 220億3558万 | +9.89% | 16.37 | 2.97 |
| 01/09 | 1,828 | 1,830 | 1,758 | 1,820 | -1.62% | 39,600 | 214億1776万 | +7.06% | 15.91 | 2.88 |
| 01/08 | 1,790 | 1,863 | 1,780 | 1,850 | +3.35% | 42,000 | 217億7080万 | +8.95% | 16.17 | 2.93 |
| 01/07 | 1,875 | 1,880 | 1,760 | 1,790 | -2.32% | 42,800 | 210億6472万 | +5.6% | 15.64 | 2.84 |
| 01/04 | 1,735 | 1,855 | 1,715 | 1,833 | +2.37% | 34,000 | 215億6486万 | +8.18% | 16.02 | 2.9 |
| 2018 |
| 12/28 | 1,663 | 1,800 | 1,653 | 1,790 | +9.31% | 38,000 | 210億6472万 | +5.92% | 15.64 | 2.84 |
| 12/27 | 1,620 | 1,650 | 1,618 | 1,638 | +5.65% | 27,600 | 192億7010万 | -2.93% | 14.31 | 2.59 |
| 12/26 | 1,540 | 1,590 | 1,540 | 1,550 | +0.81% | 26,000 | 182億4040万 | -8.28% | 13.55 | 2.45 |
| 12/25 | 1,563 | 1,568 | 1,523 | 1,538 | -4.65% | 34,400 | 180億9330万 | -9.4% | 13.44 | 2.44 |
| 12/21 | 1,565 | 1,613 | 1,530 | 1,613 | +3.04% | 39,200 | 189億7590万 | -5.2% | 14.09 | 2.55 |
| 12/20 | 1,600 | 1,648 | 1,558 | 1,565 | -2.34% | 37,600 | 184億1692万 | -7.94% | 13.68 | 2.48 |
| 12/19 | 1,570 | 1,640 | 1,525 | 1,603 | +4.74% | 28,800 | 188億5822万 | -5.74% | 14.01 | 2.54 |
| 12/18 | 1,618 | 1,618 | 1,518 | 1,530 | -5.56% | 47,600 | 180億504万 | -10.05% | 13.37 | 2.42 |
| 12/17 | 1,558 | 1,643 | 1,540 | 1,620 | +2.37% | 38,400 | 190億6416万 | -4.99% | 14.16 | 2.57 |
| 12/14 | 1,660 | 1,660 | 1,580 | 1,583 | -4.67% | 39,200 | 186億2286万 | -7.29% | 13.83 | 2.51 |
| 12/13 | 1,685 | 1,685 | 1,643 | 1,660 | +0.91% | 32,800 | 195億3488万 | -3.15% | 14.51 | 2.63 |
| 12/12 | 1,623 | 1,650 | 1,590 | 1,645 | +2.17% | 67,600 | 193億5836万 | -4.03% | 14.38 | 2.61 |
| 12/11 | 1,668 | 1,668 | 1,590 | 1,610 | -1.83% | 63,200 | 189億4648万 | -5.9% | 14.07 | 2.55 |
| 12/10 | 1,720 | 1,720 | 1,638 | 1,640 | -6.15% | 66,400 | 192億9952万 | -4.09% | 14.33 | 2.6 |
| 12/07 | 1,753 | 1,820 | 1,735 | 1,748 | +0.14% | 42,400 | 205億6458万 | +2.25% | 15.27 | 2.77 |
| 12/06 | 1,805 | 1,805 | 1,720 | 1,745 | -3.32% | 55,600 | 205億3516万 | +2.71% | 15.25 | 2.76 |
| 12/05 | 1,805 | 1,838 | 1,785 | 1,805 | -2.96% | 43,200 | 212億4124万 | +7.19% | 15.78 | 2.86 |
| 12/04 | 1,893 | 1,925 | 1,838 | 1,860 | -1.72% | 34,400 | 218億8848万 | +11.44% | 16.26 | 2.95 |
| 12/03 | 1,803 | 1,943 | 1,803 | 1,893 | +4.99% | 52,800 | 222億7094万 | +14.56% | 16.54 | 3 |
| 11/30 | 1,755 | 1,810 | 1,730 | 1,803 | +1.69% | 43,200 | 212億1182万 | +10.24% | 15.75 | 2.85 |
| 11/29 | 1,793 | 1,793 | 1,765 | 1,773 | +0.57% | 22,800 | 208億5878万 | +9.14% | 15.49 | 2.81 |
| 11/28 | 1,783 | 1,785 | 1,763 | 1,763 | -1.26% | 31,600 | 207億4110万 | +9.4% | 15.4 | 2.79 |
| 11/27 | 1,800 | 1,848 | 1,775 | 1,785 | +0.71% | 39,600 | 210億588万 | +11.77% | 15.6 | 2.83 |
| 11/26 | 1,733 | 1,788 | 1,698 | 1,773 | +2.46% | 37,200 | 208億5878万 | +12.47% | 15.49 | 2.81 |
| 11/22 | 1,740 | 1,765 | 1,725 | 1,730 | +0.73% | 39,200 | 203億5864万 | +11.4% | 15.12 | 2.74 |
| 11/21 | 1,680 | 1,730 | 1,675 | 1,718 | +0.88% | 20,800 | 202億1154万 | +12.11% | 15.01 | 2.72 |
| 11/20 | 1,708 | 1,723 | 1,675 | 1,703 | -0.58% | 22,400 | 200億3502万 | +12.6% | 14.88 | 2.7 |
| 11/19 | 1,633 | 1,730 | 1,633 | 1,713 | +4.42% | 52,000 | 201億5270万 | +14.86% | 14.97 | 2.71 |
| 11/16 | 1,590 | 1,648 | 1,590 | 1,640 | +3.31% | 41,600 | 192億9952万 | +11.49% | 14.33 | 2.6 |
| 11/15 | 1,573 | 1,615 | 1,540 | 1,588 | +0.95% | 24,000 | 186億8170万 | +9.26% | 13.87 | 2.51 |
| 11/14 | 1,660 | 1,660 | 1,553 | 1,573 | -4.12% | 40,800 | 185億518万 | +9.43% | 13.74 | 2.49 |
| 11/13 | 1,535 | 1,663 | 1,528 | 1,640 | +1.86% | 38,800 | 192億9952万 | +15.33% | 14.33 | 2.6 |
| 11/12 | 1,628 | 1,655 | 1,578 | 1,610 | -3.88% | 66,400 | 189億4648万 | +14.75% | 14.07 | 2.55 |
| 11/09 | 1,700 | 1,718 | 1,658 | 1,675 | -4.29% | 62,400 | 197億1140万 | +20.85% | 14.64 | 2.65 |
| 11/08 | 1,725 | 1,770 | 1,725 | 1,750 | +4.17% | 98,800 | 205億9400万 | +28.21% | 15.29 | 2.77 |
| 11/07 | 1,623 | 1,690 | 1,608 | 1,680 | +7.35% | 132,400 | 197億7024万 | +25.19% | 14.68 | 2.66 |
| 11/06 | 1,575 | 1,578 | 1,528 | 1,565 | -0.63% | 40,400 | 184億1692万 | +18.47% | 13.68 | 2.48 |
| 11/05 | 1,613 | 1,623 | 1,560 | 1,575 | -2.33% | 51,600 | 185億3460万 | +20.69% | 13.77 | 2.49 |
| 11/02 | 1,500 | 1,613 | 1,480 | 1,613 | +7.86% | 109,200 | 189億7590万 | +25.19% | 14.09 | 2.55 |
| 11/01 | 1,388 | 1,495 | 1,388 | 1,495 | +7.75% | 45,600 | 175億9316万 | +17.72% | 13.07 | 2.37 |
| 10/31 | 1,448 | 1,448 | 1,375 | 1,388 | -2.63% | 52,400 | 163億2810万 | +10.47% | 12.13 | 2.2 |
| 10/30 | 1,375 | 1,463 | 1,368 | 1,425 | 0% | 66,000 | 167億6940万 | +14.27% | 12.45 | 2.26 |
