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 | 1,766 | 1,772 | 1,753 | 1,766 | -0.95% | 87,100 | 605億7469万 | -7.1% | 14.69 | 0.93 |
| 03/28 | 1,820 | 1,820 | 1,778 | 1,783 | -3.83% | 118,800 | 611億5780万 | -6.55% | 14.84 | 0.94 |
| 03/27 | 1,881 | 1,890 | 1,834 | 1,854 | -4.73% | 161,700 | 635億9313万 | -3.19% | 15.43 | 0.98 |
| 03/26 | 1,831 | 1,947 | 1,831 | 1,946 | +4.01% | 364,400 | 667億4878万 | +1.46% | 16.19 | 1.03 |
| 03/25 | 1,892 | 1,897 | 1,861 | 1,871 | -2.75% | 227,100 | 641億7624万 | -2.45% | 15.57 | 0.99 |
| 03/22 | 1,921 | 1,934 | 1,901 | 1,924 | +0.52% | 124,400 | 659億9417万 | +0.26% | 16.01 | 1.02 |
| 03/20 | 1,910 | 1,922 | 1,893 | 1,914 | +0.21% | 93,000 | 656億5116万 | -0.21% | 15.93 | 1.01 |
| 03/19 | 1,912 | 1,914 | 1,885 | 1,910 | -0.47% | 88,600 | 655億1396万 | -0.37% | 15.89 | 1.01 |
| 03/18 | 1,851 | 1,919 | 1,850 | 1,919 | +4.81% | 136,800 | 658億2266万 | +0.21% | 15.97 | 1.02 |
| 03/15 | 1,846 | 1,853 | 1,822 | 1,831 | +0.05% | 102,300 | 628億422万 | -4.19% | 15.23 | 0.97 |
| 03/14 | 1,876 | 1,876 | 1,827 | 1,830 | -1.72% | 72,600 | 627億6992万 | -4.39% | 15.23 | 0.97 |
| 03/13 | 1,915 | 1,915 | 1,862 | 1,862 | -2.51% | 57,800 | 638億6754万 | -2.87% | 15.49 | 0.98 |
| 03/12 | 1,905 | 1,924 | 1,896 | 1,910 | +1.6% | 56,800 | 655億1396万 | -0.42% | 15.89 | 1.01 |
| 03/11 | 1,882 | 1,901 | 1,875 | 1,880 | -0.05% | 53,400 | 644億8494万 | -1.88% | 15.64 | 0.99 |
| 03/08 | 1,898 | 1,901 | 1,878 | 1,881 | -1.88% | 64,400 | 645億1924万 | -1.67% | 15.65 | 0.99 |
| 03/07 | 1,926 | 1,927 | 1,911 | 1,917 | -0.98% | 43,700 | 657億5406万 | +0.37% | 15.95 | 1.01 |
| 03/06 | 1,940 | 1,950 | 1,935 | 1,936 | -0.87% | 46,500 | 664億577万 | +1.57% | 16.11 | 1.02 |
| 03/05 | 1,944 | 1,955 | 1,927 | 1,953 | -0.05% | 37,500 | 669億8888万 | +2.68% | 16.25 | 1.03 |
| 03/04 | 1,970 | 1,975 | 1,945 | 1,954 | +0.46% | 45,000 | 670億2318万 | +3% | 16.26 | 1.03 |
| 03/01 | 1,945 | 1,970 | 1,942 | 1,945 | +0.05% | 47,400 | 667億1448万 | +2.75% | 16.18 | 1.03 |
| 02/28 | 1,967 | 1,970 | 1,939 | 1,944 | -0.31% | 44,600 | 666億8018万 | +2.97% | 16.17 | 1.03 |
| 02/27 | 1,949 | 1,970 | 1,942 | 1,950 | -0.46% | 41,200 | 668億8598万 | +3.61% | 16.22 | 1.03 |
| 02/26 | 1,969 | 1,970 | 1,941 | 1,959 | 0% | 36,800 | 671億9468万 | +4.37% | 16.3 | 1.04 |
| 02/25 | 1,942 | 1,966 | 1,938 | 1,959 | +1.5% | 35,700 | 671億9468万 | +4.59% | 16.3 | 1.04 |
| 02/22 | 1,934 | 1,934 | 1,908 | 1,930 | -0.97% | 29,900 | 661億9997万 | +3.43% | 16.06 | 1.02 |
| 02/21 | 1,945 | 1,963 | 1,928 | 1,949 | +0.36% | 42,300 | 668億5168万 | +4.73% | 16.22 | 1.03 |
| 02/20 | 1,951 | 1,958 | 1,925 | 1,942 | +0.1% | 37,200 | 666億1158万 | +4.75% | 16.16 | 1.03 |
| 02/19 | 1,951 | 1,963 | 1,935 | 1,940 | -0.36% | 49,200 | 665億4297万 | +4.98% | 16.14 | 1.03 |
| 02/18 | 1,921 | 1,947 | 1,915 | 1,947 | +3.45% | 39,900 | 667億8308万 | +5.82% | 16.2 | 1.03 |
| 02/15 | 1,884 | 1,890 | 1,867 | 1,882 | -1% | 25,300 | 645億5355万 | +2.56% | 15.66 | 1 |
| 02/14 | 1,872 | 1,905 | 1,872 | 1,901 | +0.96% | 32,600 | 652億526万 | +3.77% | 15.82 | 1.01 |
| 02/13 | 1,900 | 1,900 | 1,865 | 1,883 | +0.53% | 34,900 | 645億8785万 | +3.07% | 15.67 | 1 |
| 02/12 | 1,834 | 1,876 | 1,816 | 1,873 | +3.2% | 45,600 | 642億4484万 | +2.74% | 15.58 | 0.99 |
| 02/08 | 1,870 | 1,870 | 1,808 | 1,815 | -4.62% | 80,900 | 622億5541万 | -0.11% | 15.1 | 0.96 |
| 02/07 | 1,905 | 1,912 | 1,856 | 1,903 | -0.16% | 84,900 | 652億7386万 | +4.79% | 15.83 | 1.01 |
| 02/06 | 1,897 | 1,919 | 1,879 | 1,906 | +0.58% | 64,600 | 653億7676万 | +5.3% | 15.86 | 1.01 |
| 02/05 | 1,878 | 1,895 | 1,871 | 1,895 | +1.5% | 46,700 | 649億9945万 | +5.28% | 15.77 | 1 |
| 02/04 | 1,820 | 1,869 | 1,810 | 1,867 | +4.36% | 76,000 | 640億3904万 | +4.42% | 15.53 | 0.99 |
| 02/01 | 1,808 | 1,821 | 1,788 | 1,789 | -1.49% | 42,800 | 613億6360万 | +0.34% | 14.89 | 0.95 |
| 01/31 | 1,822 | 1,835 | 1,809 | 1,816 | +0.44% | 67,100 | 622億8971万 | +1.85% | 15.11 | 0.96 |
| 01/30 | 1,841 | 1,847 | 1,808 | 1,808 | -1.31% | 49,900 | 620億1531万 | +1.29% | 15.04 | 0.96 |
| 01/29 | 1,820 | 1,839 | 1,806 | 1,832 | -0.05% | 29,100 | 628億3852万 | +2.52% | 15.24 | 0.97 |
| 01/28 | 1,866 | 1,875 | 1,833 | 1,833 | -1.19% | 30,700 | 628億7282万 | +2.4% | 15.25 | 0.97 |
| 01/25 | 1,818 | 1,883 | 1,818 | 1,855 | +2.09% | 63,000 | 636億2743万 | +3.52% | 15.43 | 0.98 |
| 01/24 | 1,793 | 1,827 | 1,786 | 1,817 | +1.34% | 33,000 | 623億2401万 | +1.23% | 15.12 | 0.96 |
| 01/23 | 1,817 | 1,824 | 1,793 | 1,793 | -2.71% | 53,300 | 615億80万 | -0.28% | 14.92 | 0.95 |
| 01/22 | 1,846 | 1,859 | 1,826 | 1,843 | +0.44% | 52,100 | 632億1583万 | +2.28% | 15.33 | 0.97 |
| 01/21 | 1,832 | 1,838 | 1,819 | 1,835 | +1.49% | 31,100 | 629億4142万 | +1.66% | 15.27 | 0.97 |
| 01/18 | 1,782 | 1,825 | 1,777 | 1,808 | +0.95% | 39,300 | 620億1531万 | -0.11% | 15.04 | 0.96 |
| 01/17 | 1,779 | 1,808 | 1,778 | 1,791 | +0.84% | 27,800 | 614億3220万 | -1.32% | 14.9 | 0.95 |
| 01/16 | 1,787 | 1,793 | 1,768 | 1,776 | -0.62% | 36,600 | 609億1769万 | -2.47% | 14.78 | 0.94 |
| 01/15 | 1,720 | 1,789 | 1,715 | 1,787 | +1.71% | 46,800 | 612億9500万 | -2.35% | 14.87 | 0.95 |
| 01/11 | 1,795 | 1,800 | 1,747 | 1,757 | -2.39% | 93,100 | 602億6598万 | -4.51% | 14.62 | 0.93 |
| 01/10 | 1,790 | 1,807 | 1,768 | 1,800 | -0.44% | 34,700 | 617億4090万 | -2.7% | 14.98 | 0.95 |
| 01/09 | 1,790 | 1,808 | 1,779 | 1,808 | +1.4% | 30,200 | 620億1531万 | -2.69% | 15.04 | 0.96 |
| 01/08 | 1,792 | 1,808 | 1,778 | 1,783 | -0.17% | 52,300 | 611億5780万 | -4.45% | 14.84 | 0.94 |
| 01/07 | 1,772 | 1,810 | 1,771 | 1,786 | +3.12% | 57,900 | 612億6070万 | -4.7% | 14.86 | 0.94 |
| 01/04 | 1,766 | 1,768 | 1,713 | 1,732 | -2.7% | 55,100 | 594億847万 | -7.97% | 14.41 | 0.92 |
| 2018 |
| 12/28 | 1,748 | 1,799 | 1,734 | 1,780 | +1.71% | 42,500 | 610億5489万 | -5.87% | 14.81 | 0.94 |
| 12/27 | 1,705 | 1,761 | 1,701 | 1,750 | +5.8% | 60,700 | 600億2588万 | -7.8% | 14.56 | 0.93 |
| 12/26 | 1,607 | 1,657 | 1,607 | 1,654 | +3.63% | 59,700 | 567億3303万 | -13.22% | 13.76 | 0.87 |
| 12/25 | 1,700 | 1,700 | 1,588 | 1,596 | -8.28% | 125,400 | 547億4360万 | -16.79% | 13.28 | 0.84 |
| 12/21 | 1,790 | 1,799 | 1,730 | 1,740 | -3.28% | 73,200 | 596億8287万 | -9.94% | 14.48 | 0.92 |
| 12/20 | 1,867 | 1,867 | 1,795 | 1,799 | -3.8% | 62,700 | 617億660万 | -7.32% | 14.97 | 0.95 |
| 12/19 | 1,853 | 1,876 | 1,835 | 1,870 | +1.08% | 41,900 | 641億4194万 | -3.95% | 15.56 | 0.99 |
| 12/18 | 1,872 | 1,875 | 1,850 | 1,850 | -2.43% | 50,400 | 634億5593万 | -5.18% | 15.39 | 0.98 |
| 12/17 | 1,903 | 1,917 | 1,889 | 1,896 | +0.05% | 56,800 | 650億3375万 | -3.12% | 15.78 | 1 |
| 12/14 | 1,926 | 1,926 | 1,887 | 1,895 | -1.61% | 59,500 | 649億9945万 | -3.32% | 15.77 | 1 |
| 12/13 | 1,914 | 1,948 | 1,914 | 1,926 | +1.48% | 59,000 | 660億6277万 | -1.93% | 16.03 | 1.02 |
| 12/12 | 1,901 | 1,935 | 1,896 | 1,898 | +0.9% | 56,300 | 651億235万 | -3.41% | 15.79 | 1 |
| 12/11 | 1,935 | 1,939 | 1,881 | 1,881 | -2.29% | 49,300 | 645億1924万 | -4.32% | 15.65 | 0.99 |
| 12/10 | 1,941 | 1,945 | 1,912 | 1,925 | -1.38% | 58,300 | 660億2847万 | -2.23% | 16.02 | 1.02 |
| 12/07 | 1,995 | 1,995 | 1,926 | 1,952 | +0.72% | 60,200 | 669億5458万 | -1.31% | 16.24 | 1.03 |
| 12/06 | 1,947 | 1,965 | 1,926 | 1,938 | -1.02% | 62,300 | 664億7437万 | -2.32% | 16.13 | 1.03 |
| 12/05 | 1,955 | 1,978 | 1,942 | 1,958 | -1.46% | 38,800 | 671億6038万 | -1.61% | 16.29 | 1.04 |
| 12/04 | 2,049 | 2,049 | 1,987 | 1,987 | -2.88% | 38,000 | 681億5510万 | -0.3% | 16.53 | 1.05 |
| 12/03 | 2,031 | 2,059 | 2,020 | 2,046 | +2.45% | 38,500 | 701億7883万 | +2.56% | 17.02 | 1.08 |
| 11/30 | 2,005 | 2,005 | 1,969 | 1,997 | -0.25% | 99,900 | 684億9810万 | +0.15% | 16.62 | 1.06 |
| 11/29 | 2,003 | 2,030 | 2,002 | 2,002 | 0% | 81,600 | 686億6961万 | +0.4% | 16.66 | 1.06 |
| 11/28 | 1,997 | 2,011 | 1,978 | 2,002 | +0.15% | 57,400 | 686億6961万 | +0.2% | 16.66 | 1.06 |
| 11/27 | 1,995 | 2,012 | 1,976 | 1,999 | +1.22% | 48,600 | 685億6670万 | -0.15% | 16.63 | 1.06 |
| 11/26 | 1,962 | 1,987 | 1,960 | 1,975 | +1.13% | 32,900 | 677億4349万 | -1.79% | 16.43 | 1.04 |
| 11/22 | 1,956 | 1,976 | 1,936 | 1,953 | -0.05% | 35,300 | 669億8888万 | -3.36% | 16.25 | 1.03 |
| 11/21 | 1,921 | 1,963 | 1,907 | 1,954 | +0.26% | 59,500 | 670億2318万 | -3.84% | 16.26 | 1.03 |
| 11/20 | 1,931 | 1,960 | 1,921 | 1,949 | -0.66% | 48,200 | 668億5168万 | -4.83% | 16.22 | 1.03 |
| 11/19 | 1,948 | 1,966 | 1,941 | 1,962 | +0.62% | 29,600 | 672億9759万 | -4.71% | 16.32 | 1.04 |
| 11/16 | 1,969 | 1,971 | 1,939 | 1,950 | -0.66% | 44,900 | 668億8598万 | -5.84% | 16.22 | 1.03 |
| 11/15 | 1,945 | 1,967 | 1,935 | 1,963 | +0.41% | 34,000 | 673億3189万 | -5.81% | 16.33 | 1.04 |
| 11/14 | 1,955 | 1,972 | 1,949 | 1,955 | +0.05% | 46,700 | 670億5748万 | -6.77% | 16.27 | 1.03 |
| 11/13 | 1,956 | 1,961 | 1,928 | 1,954 | -2.1% | 89,000 | 670億2318万 | -7.52% | 16.26 | 1.03 |
| 11/12 | 1,981 | 2,009 | 1,964 | 1,996 | +0.66% | 46,900 | 684億6380万 | -6.29% | 16.61 | 1.06 |
| 11/09 | 2,007 | 2,033 | 1,983 | 1,983 | -1.05% | 60,400 | 680億1790万 | -7.64% | 16.5 | 1.05 |
| 11/08 | 1,997 | 2,019 | 1,988 | 2,004 | +3.62% | 94,700 | 687億3821万 | -7.48% | 16.67 | 1.06 |
| 11/07 | 1,941 | 1,982 | 1,928 | 1,934 | +0.42% | 123,800 | 663億3717万 | -11.37% | 16.09 | 1.02 |
| 11/06 | 1,966 | 1,976 | 1,925 | 1,926 | -1.28% | 188,000 | 660億6277万 | -12.61% | 16.03 | 1.02 |
| 11/05 | 1,979 | 1,982 | 1,930 | 1,951 | -9.17% | 339,000 | 669億2028万 | -12.35% | 16.23 | 1.03 |
| 11/02 | 2,118 | 2,158 | 2,101 | 2,148 | +1.51% | 131,600 | 736億7748万 | -4.36% | 17.87 | 1.14 |
| 11/01 | 2,075 | 2,126 | 2,058 | 2,116 | +1.98% | 158,800 | 725億7986万 | -6.16% | 17.61 | 1.12 |
| 10/31 | 2,091 | 2,093 | 2,050 | 2,075 | +0.92% | 108,600 | 711億7354万 | -8.51% | 17.26 | 1.1 |
| 10/30 | 2,023 | 2,090 | 2,023 | 2,056 | +1.43% | 273,900 | 705億2183万 | -9.94% | 17.11 | 1.09 |
