PBR
2018/09/03～2019/02/01
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 |
| 02/01 | 1,774 | 1,783 | 1,720 | 1,725 | -3.79% | 121,600 | 701億2728万 | +2.99% | 14.08 | 1.5 |
| 01/31 | 1,780 | 1,805 | 1,773 | 1,793 | +2.11% | 90,500 | 728億9172万 | +7.24% | 14.63 | 1.56 |
| 01/30 | 1,760 | 1,788 | 1,750 | 1,756 | -0.06% | 104,100 | 713億8754万 | +5.28% | 14.33 | 1.53 |
| 01/29 | 1,771 | 1,793 | 1,740 | 1,757 | -1.29% | 95,200 | 714億2819万 | +5.53% | 14.34 | 1.53 |
| 01/28 | 1,776 | 1,793 | 1,757 | 1,780 | -0.22% | 81,300 | 723億6323万 | +7.04% | 14.53 | 1.55 |
| 01/25 | 1,743 | 1,792 | 1,734 | 1,784 | +2.35% | 144,000 | 725億2584万 | +7.47% | 14.56 | 1.55 |
| 01/24 | 1,718 | 1,743 | 1,710 | 1,743 | +1.28% | 91,100 | 708億5905万 | +5% | 14.23 | 1.52 |
| 01/23 | 1,720 | 1,738 | 1,697 | 1,721 | -2.77% | 181,200 | 699億6467万 | +3.74% | 14.05 | 1.5 |
| 01/22 | 1,764 | 1,778 | 1,738 | 1,770 | +1.2% | 152,400 | 719億5669万 | +6.63% | 14.45 | 1.54 |
| 01/21 | 1,756 | 1,770 | 1,740 | 1,749 | +0.46% | 262,900 | 708億9921万 | +5.3% | 14.23 | 1.52 |
| 01/18 | 1,755 | 1,778 | 1,734 | 1,741 | -0.85% | 152,500 | 705億7491万 | +4.56% | 14.17 | 1.51 |
| 01/17 | 1,709 | 1,761 | 1,700 | 1,756 | +4.15% | 286,200 | 711億8297万 | +5.21% | 14.29 | 1.52 |
| 01/16 | 1,690 | 1,709 | 1,663 | 1,686 | +0.9% | 170,300 | 683億4538万 | +0.6% | 13.72 | 1.46 |
| 01/15 | 1,591 | 1,673 | 1,584 | 1,671 | +3.92% | 151,700 | 677億3732万 | -0.95% | 13.6 | 1.45 |
| 01/11 | 1,571 | 1,620 | 1,556 | 1,608 | +3.68% | 361,800 | 651億8349万 | -5.47% | 13.09 | 1.4 |
| 01/10 | 1,580 | 1,584 | 1,537 | 1,551 | -2.76% | 190,100 | 628億7288万 | -9.51% | 12.62 | 1.35 |
| 01/09 | 1,610 | 1,625 | 1,589 | 1,595 | -0.75% | 173,700 | 646億5651万 | -7.7% | 12.98 | 1.38 |
| 01/08 | 1,618 | 1,625 | 1,596 | 1,607 | +0.56% | 265,500 | 651億4295万 | -7.7% | 13.08 | 1.4 |
| 01/07 | 1,570 | 1,623 | 1,570 | 1,598 | +4.44% | 248,000 | 647億7812万 | -8.74% | 13 | 1.39 |
| 01/04 | 1,597 | 1,607 | 1,524 | 1,530 | -5.61% | 316,000 | 620億2161万 | -13.02% | 12.45 | 1.33 |
| 2018 |
| 12/28 | 1,619 | 1,637 | 1,606 | 1,621 | -0.37% | 90,400 | 657億1047万 | -8.42% | 9.46 | 1.43 |
| 12/27 | 1,596 | 1,639 | 1,581 | 1,627 | +5.86% | 241,400 | 659億5369万 | -8.49% | 9.5 | 1.44 |
| 12/26 | 1,571 | 1,576 | 1,517 | 1,537 | -1.16% | 276,000 | 623億536万 | -13.94% | 8.97 | 1.36 |
| 12/25 | 1,512 | 1,590 | 1,492 | 1,555 | -3.89% | 374,100 | 630億3503万 | -13.47% | 9.08 | 1.37 |
| 12/21 | 1,642 | 1,668 | 1,613 | 1,618 | -2.06% | 276,300 | 655億8886万 | -10.51% | 9.44 | 1.43 |
| 12/20 | 1,667 | 1,689 | 1,642 | 1,652 | -2.02% | 252,400 | 668億6106万 | -8.93% | 9.63 | 1.46 |
| 12/19 | 1,680 | 1,713 | 1,660 | 1,686 | +0.54% | 182,400 | 682億3714万 | -7.67% | 9.83 | 1.49 |
| 12/18 | 1,695 | 1,705 | 1,675 | 1,677 | -1.76% | 228,500 | 678億7288万 | -8.66% | 9.77 | 1.48 |
| 12/17 | 1,711 | 1,747 | 1,707 | 1,707 | -0.29% | 168,500 | 690億8706万 | -7.63% | 9.95 | 1.51 |
| 12/14 | 1,776 | 1,798 | 1,708 | 1,712 | -3.44% | 392,800 | 692億8943万 | -8.01% | 9.98 | 1.51 |
| 12/13 | 1,746 | 1,822 | 1,738 | 1,773 | +2.78% | 426,400 | 717億5827万 | -5.39% | 10.33 | 1.56 |
| 12/12 | 1,730 | 1,773 | 1,714 | 1,725 | -0.92% | 427,400 | 698億1558万 | -8.44% | 10.05 | 1.52 |
| 12/11 | 1,786 | 1,787 | 1,714 | 1,741 | -3.39% | 279,000 | 704億6314万 | -8.18% | 10.15 | 1.54 |
| 12/10 | 1,800 | 1,812 | 1,778 | 1,802 | -2.17% | 160,900 | 729億3198万 | -5.56% | 10.5 | 1.59 |
| 12/07 | 1,835 | 1,871 | 1,820 | 1,842 | -0.32% | 110,200 | 745億5089万 | -3.96% | 10.73 | 1.62 |
| 12/06 | 1,926 | 1,926 | 1,834 | 1,848 | -4.64% | 241,700 | 747億9373万 | -3.95% | 10.77 | 1.63 |
| 12/05 | 1,921 | 1,961 | 1,921 | 1,938 | -1.17% | 157,100 | 784億3628万 | +0.26% | 11.29 | 1.71 |
| 12/04 | 1,990 | 1,998 | 1,960 | 1,961 | -2.05% | 113,200 | 793億6716万 | +1.29% | 11.43 | 1.73 |
| 12/03 | 1,965 | 2,011 | 1,953 | 2,002 | +3.57% | 193,300 | 810億2654万 | +3.41% | 11.67 | 1.77 |
| 11/30 | 1,930 | 1,943 | 1,906 | 1,933 | +0.83% | 156,500 | 782億3392万 | -0.15% | 11.26 | 1.71 |
| 11/29 | 1,943 | 1,960 | 1,917 | 1,917 | +0.63% | 135,900 | 775億8635万 | -1.08% | 11.17 | 1.69 |
| 11/28 | 1,887 | 1,918 | 1,868 | 1,905 | +2.58% | 187,200 | 771億68万 | -2.06% | 11.1 | 1.68 |
| 11/27 | 1,842 | 1,880 | 1,816 | 1,857 | +2.26% | 200,700 | 751億5798万 | -4.87% | 10.82 | 1.64 |
| 11/26 | 1,800 | 1,835 | 1,754 | 1,816 | +0.55% | 342,600 | 734億9860万 | -7.54% | 10.58 | 1.6 |
| 11/22 | 1,812 | 1,816 | 1,782 | 1,806 | -0.33% | 129,900 | 730億9387万 | -8.65% | 10.52 | 1.59 |
| 11/21 | 1,797 | 1,827 | 1,780 | 1,812 | -0.66% | 135,000 | 732億9105万 | -9.08% | 10.55 | 1.6 |
| 11/20 | 1,810 | 1,836 | 1,801 | 1,824 | +0.5% | 111,300 | 737億7642万 | -9.16% | 10.62 | 1.61 |
| 11/19 | 1,795 | 1,832 | 1,758 | 1,815 | -0.55% | 202,500 | 734億1239万 | -10.24% | 10.57 | 1.6 |
| 11/16 | 1,788 | 1,853 | 1,788 | 1,825 | +2.24% | 216,800 | 738億1687万 | -10.36% | 10.63 | 1.61 |
| 11/15 | 1,801 | 1,873 | 1,722 | 1,785 | -7.56% | 631,300 | 721億9896万 | -12.93% | 10.4 | 1.57 |
| 11/14 | 1,928 | 1,961 | 1,917 | 1,931 | -0.92% | 239,500 | 781億431万 | -6.53% | 11.25 | 1.7 |
| 11/13 | 1,940 | 1,973 | 1,882 | 1,949 | -1.12% | 278,900 | 788億3237万 | -6.3% | 11.35 | 1.72 |
| 11/12 | 2,010 | 2,029 | 1,962 | 1,971 | -2.76% | 269,400 | 797億2221万 | -5.83% | 11.48 | 1.74 |
| 11/09 | 2,034 | 2,070 | 2,018 | 2,027 | -0.59% | 137,400 | 819億8728万 | -3.93% | 11.81 | 1.79 |
| 11/08 | 2,074 | 2,074 | 2,039 | 2,039 | +0.74% | 115,000 | 824億7265万 | -3.96% | 11.88 | 1.8 |
| 11/07 | 2,071 | 2,076 | 2,018 | 2,024 | -0.78% | 195,800 | 818億6594万 | -5.11% | 11.79 | 1.78 |
| 11/06 | 2,047 | 2,053 | 2,030 | 2,040 | +0.15% | 81,000 | 825億1310万 | -4.94% | 11.88 | 1.8 |
| 11/05 | 2,019 | 2,062 | 2,003 | 2,037 | -0.63% | 137,000 | 823億9176万 | -5.65% | 11.86 | 1.8 |
| 11/02 | 2,000 | 2,051 | 1,955 | 2,050 | +2.96% | 571,600 | 829億1758万 | -5.57% | 11.94 | 1.81 |
| 11/01 | 2,073 | 2,098 | 1,984 | 1,991 | -4.28% | 332,600 | 805億3117万 | -8.75% | 11.6 | 1.76 |
| 10/31 | 2,050 | 2,089 | 2,032 | 2,080 | +4.31% | 153,400 | 841億3100万 | -5.24% | 12.11 | 1.83 |
| 10/30 | 1,953 | 2,007 | 1,950 | 1,994 | +1.48% | 245,900 | 806億5251万 | -9.45% | 11.61 | 1.76 |
| 10/29 | 2,008 | 2,030 | 1,960 | 1,965 | -1.7% | 204,200 | 794億7953万 | -11.25% | 11.44 | 1.73 |
| 10/26 | 2,023 | 2,033 | 1,990 | 1,999 | -0.2% | 216,100 | 808億5475万 | -10.16% | 11.64 | 1.76 |
| 10/25 | 2,017 | 2,040 | 1,996 | 2,003 | -4.07% | 112,600 | 810億1654万 | -10.26% | 11.67 | 1.77 |
| 10/24 | 2,122 | 2,124 | 2,066 | 2,088 | +0.53% | 104,100 | 844億5458万 | -6.45% | 12.16 | 1.84 |
| 10/23 | 2,131 | 2,131 | 2,054 | 2,077 | -3.31% | 113,600 | 840億966万 | -6.9% | 12.1 | 1.83 |
| 10/22 | 2,129 | 2,153 | 2,126 | 2,148 | +0.23% | 111,300 | 868億7929万 | -3.63% | 12.51 | 1.89 |
| 10/19 | 2,148 | 2,155 | 2,130 | 2,143 | -2.46% | 76,300 | 866億7706万 | -3.64% | 12.48 | 1.89 |
| 10/18 | 2,216 | 2,221 | 2,193 | 2,197 | -0.5% | 120,500 | 888億6118万 | -1.08% | 12.8 | 1.94 |
| 10/17 | 2,163 | 2,226 | 2,150 | 2,208 | +2.17% | 121,700 | 893億609万 | -0.41% | 12.86 | 1.95 |
| 10/16 | 2,150 | 2,169 | 2,130 | 2,161 | -0.14% | 145,500 | 874億510万 | -2.31% | 12.59 | 1.9 |
| 10/15 | 2,168 | 2,188 | 2,152 | 2,164 | -1.14% | 86,600 | 875億2644万 | -2.17% | 12.6 | 1.91 |
| 10/12 | 2,165 | 2,190 | 2,148 | 2,189 | +0.41% | 190,400 | 885億3760万 | -1.08% | 12.75 | 1.93 |
| 10/11 | 2,144 | 2,189 | 2,121 | 2,180 | -4.43% | 212,800 | 881億7358万 | -1.58% | 12.7 | 1.92 |
| 10/10 | 2,295 | 2,300 | 2,252 | 2,281 | +0.44% | 82,500 | 922億5869万 | +2.98% | 13.28 | 2.01 |
| 10/09 | 2,350 | 2,351 | 2,269 | 2,271 | -4.78% | 192,200 | 918億5422万 | +2.53% | 13.23 | 2 |
| 10/05 | 2,351 | 2,405 | 2,345 | 2,385 | +1.49% | 316,500 | 964億6514万 | +7.67% | 13.89 | 2.1 |
| 10/04 | 2,345 | 2,356 | 2,330 | 2,350 | +2% | 164,100 | 950億4951万 | +6.38% | 13.69 | 2.07 |
| 10/03 | 2,348 | 2,368 | 2,304 | 2,304 | -1.62% | 95,600 | 931億8896万 | +4.49% | 13.42 | 2.03 |
| 10/02 | 2,351 | 2,373 | 2,330 | 2,342 | -1.35% | 177,100 | 947億2593万 | +6.21% | 13.64 | 2.06 |
| 10/01 | 2,340 | 2,386 | 2,327 | 2,374 | +1.41% | 171,000 | 960億2022万 | +7.86% | 13.83 | 2.09 |
| 09/28 | 2,370 | 2,400 | 2,320 | 2,341 | +0.91% | 364,400 | 946億8549万 | +6.51% | 13.63 | 2.06 |
| 09/27 | 2,280 | 2,353 | 2,256 | 2,320 | +0.26% | 403,500 | 938億3611万 | +5.65% | 13.51 | 2.05 |
| 09/26 | 2,254 | 2,318 | 2,240 | 2,314 | +2.71% | 221,600 | 935億9343万 | +5.42% | 13.48 | 2.04 |
| 09/25 | 2,300 | 2,302 | 2,221 | 2,253 | -2.04% | 366,300 | 911億2618万 | +2.6% | 13.12 | 1.99 |
| 09/21 | 2,240 | 2,300 | 2,229 | 2,300 | +3.32% | 340,300 | 930億2718万 | +4.55% | 13.39 | 2.03 |
| 09/20 | 2,215 | 2,241 | 2,202 | 2,226 | +1.88% | 359,200 | 900億2300万 | +1.14% | 12.96 | 1.96 |
| 09/19 | 2,060 | 2,217 | 2,060 | 2,185 | +9.03% | 632,200 | 883億6489万 | -0.86% | 12.72 | 1.93 |
| 09/18 | 2,011 | 2,023 | 1,993 | 2,004 | -2.24% | 581,700 | 810億4496万 | -9.32% | 11.67 | 1.77 |
| 09/14 | 2,051 | 2,063 | 2,031 | 2,050 | +0.89% | 283,500 | 829億528万 | -7.7% | 11.94 | 1.81 |
| 09/13 | 2,030 | 2,063 | 2,026 | 2,032 | +0.4% | 122,000 | 821億7733万 | -9.37% | 11.83 | 1.79 |
| 09/12 | 2,064 | 2,108 | 2,004 | 2,024 | -1.84% | 190,400 | 818億5379万 | -10.68% | 11.79 | 1.78 |
| 09/11 | 2,085 | 2,085 | 2,046 | 2,062 | -1.53% | 267,800 | 833億9057万 | -9.8% | 12.01 | 1.82 |
| 09/10 | 2,095 | 2,124 | 2,093 | 2,094 | +0.1% | 247,900 | 846億8471万 | -9.11% | 12.19 | 1.85 |
| 09/07 | 2,129 | 2,129 | 2,072 | 2,092 | -2.74% | 261,500 | 846億382万 | -9.87% | 12.18 | 1.84 |
| 09/06 | 2,192 | 2,196 | 2,127 | 2,151 | -2.32% | 271,400 | 869億8988万 | -8.08% | 12.53 | 1.9 |
| 09/05 | 2,226 | 2,228 | 2,187 | 2,202 | -1.43% | 177,900 | 890億5240万 | -6.54% | 12.82 | 1.94 |
| 09/04 | 2,192 | 2,241 | 2,182 | 2,234 | +1.92% | 243,000 | 903億4653万 | -5.86% | 13.01 | 1.97 |
| 09/03 | 2,240 | 2,241 | 2,192 | 2,192 | -3.39% | 333,400 | 886億4798万 | -8.25% | 12.76 | 1.93 |
