PBR
2018/12/17～2019/05/23
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 |
| 05/23 | 1,510 | 1,519 | 1,501 | 1,513 | -0.26% | 35,100 | 518億9666万 | -12.49% | 13.71 | 0.79 |
| 05/22 | 1,518 | 1,530 | 1,504 | 1,517 | +0.13% | 61,100 | 520億3386万 | -13.02% | 13.75 | 0.79 |
| 05/21 | 1,532 | 1,533 | 1,498 | 1,515 | -2.19% | 78,500 | 519億6526万 | -13.87% | 13.73 | 0.79 |
| 05/20 | 1,562 | 1,570 | 1,527 | 1,549 | -0.06% | 57,500 | 531億3148万 | -12.68% | 14.04 | 0.81 |
| 05/17 | 1,544 | 1,554 | 1,521 | 1,550 | +2.79% | 72,100 | 531億6578万 | -13.31% | 14.05 | 0.81 |
| 05/16 | 1,522 | 1,522 | 1,489 | 1,508 | -1.44% | 86,200 | 517億2516万 | -16.36% | 13.67 | 0.79 |
| 05/15 | 1,525 | 1,530 | 1,502 | 1,530 | +1.19% | 63,700 | 524億7977万 | -15.89% | 13.87 | 0.8 |
| 05/14 | 1,524 | 1,534 | 1,505 | 1,512 | -0.72% | 142,200 | 518億6236万 | -17.51% | 13.7 | 0.79 |
| 05/13 | 1,630 | 1,630 | 1,518 | 1,523 | -10.94% | 226,000 | 522億3966万 | -17.45% | 13.8 | 0.8 |
| 05/10 | 1,712 | 1,743 | 1,704 | 1,710 | -0.06% | 75,400 | 586億5386万 | -7.82% | 15.5 | 0.89 |
| 05/09 | 1,736 | 1,740 | 1,711 | 1,711 | -2.23% | 71,200 | 586億8816万 | -7.91% | 15.51 | 0.89 |
| 05/08 | 1,782 | 1,787 | 1,745 | 1,750 | -2.89% | 80,100 | 600億2588万 | -6.07% | 15.86 | 0.91 |
| 05/07 | 1,861 | 1,861 | 1,802 | 1,802 | -2.86% | 57,900 | 618億951万 | -3.69% | 16.33 | 0.94 |
| 04/26 | 1,848 | 1,865 | 1,834 | 1,855 | -0.54% | 37,300 | 636億2743万 | -1.01% | 16.81 | 0.97 |
| 04/25 | 1,858 | 1,867 | 1,842 | 1,865 | +0.38% | 30,000 | 639億7044万 | -0.64% | 16.9 | 0.97 |
| 04/24 | 1,889 | 1,892 | 1,856 | 1,858 | -1.64% | 30,500 | 637億3033万 | -1.12% | 16.84 | 0.97 |
| 04/23 | 1,880 | 1,902 | 1,876 | 1,889 | +0.27% | 36,300 | 647億9365万 | +0.43% | 17.12 | 0.99 |
| 04/22 | 1,889 | 1,890 | 1,867 | 1,884 | -0.26% | 24,200 | 646億2215万 | +0.11% | 17.07 | 0.98 |
| 04/19 | 1,881 | 1,904 | 1,877 | 1,889 | +1.12% | 45,100 | 647億9365万 | +0.48% | 17.12 | 0.99 |
| 04/18 | 1,900 | 1,901 | 1,859 | 1,868 | -1.84% | 45,400 | 640億7334万 | -0.53% | 16.93 | 0.98 |
| 04/17 | 1,894 | 1,920 | 1,885 | 1,903 | +0.32% | 53,700 | 652億7386万 | +1.39% | 17.25 | 0.99 |
| 04/16 | 1,902 | 1,918 | 1,890 | 1,897 | -0.99% | 44,600 | 650億6805万 | +1.01% | 17.19 | 0.99 |
| 04/15 | 1,882 | 1,919 | 1,882 | 1,916 | +2.9% | 74,600 | 657億1976万 | +2.08% | 17.36 | 1 |
| 04/12 | 1,867 | 1,883 | 1,853 | 1,862 | +0.38% | 40,600 | 638億6754万 | -0.75% | 16.87 | 0.97 |
| 04/11 | 1,855 | 1,866 | 1,849 | 1,855 | -1.07% | 24,800 | 636億2743万 | -1.22% | 16.81 | 0.97 |
| 04/10 | 1,874 | 1,884 | 1,852 | 1,875 | -0.64% | 27,000 | 643億1344万 | -0.32% | 16.99 | 0.98 |
| 04/09 | 1,884 | 1,893 | 1,865 | 1,887 | -0.68% | 33,100 | 647億2505万 | +0.16% | 17.1 | 0.99 |
| 04/08 | 1,901 | 1,916 | 1,894 | 1,900 | -0.68% | 23,500 | 651億7095万 | +0.69% | 17.22 | 0.99 |
| 04/05 | 1,897 | 1,919 | 1,893 | 1,913 | +0.63% | 43,200 | 656億1686万 | +1.27% | 17.34 | 1 |
| 04/04 | 1,901 | 1,924 | 1,888 | 1,901 | -0.52% | 38,900 | 652億526万 | +0.58% | 17.23 | 0.99 |
| 04/03 | 1,862 | 1,911 | 1,857 | 1,911 | +1.76% | 66,400 | 655億4826万 | +1% | 17.32 | 1 |
| 04/02 | 1,841 | 1,880 | 1,836 | 1,878 | +2.9% | 75,600 | 644億1634万 | -0.84% | 17.02 | 0.98 |
| 04/01 | 1,780 | 1,832 | 1,780 | 1,825 | +3.34% | 87,000 | 625億9842万 | -3.8% | 16.54 | 0.95 |
| 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 |
