PBR
2018/10/03～2019/03/04
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 |
| 03/04 | 3,835 | 3,855 | 3,780 | 3,785 | +0.13% | 910,500 | 9858億9130万 | +2.08% | 24.75 | 1.14 |
| 03/01 | 3,750 | 3,795 | 3,745 | 3,780 | +1.75% | 810,600 | 9845億8893万 | +2.3% | 24.72 | 1.14 |
| 02/28 | 3,785 | 3,785 | 3,700 | 3,715 | -1.46% | 873,800 | 9676億5817万 | +0.79% | 24.3 | 1.12 |
| 02/27 | 3,790 | 3,815 | 3,760 | 3,770 | -0.26% | 752,400 | 9819億8420万 | +2.47% | 24.66 | 1.14 |
| 02/26 | 3,770 | 3,785 | 3,760 | 3,780 | +0.27% | 405,200 | 9845億8893万 | +2.97% | 24.72 | 1.14 |
| 02/25 | 3,770 | 3,785 | 3,770 | 3,770 | +0.67% | 520,700 | 9819億8420万 | +2.86% | 24.66 | 1.14 |
| 02/22 | 3,695 | 3,745 | 3,685 | 3,745 | +1.08% | 536,700 | 9754億7236万 | +2.38% | 24.49 | 1.13 |
| 02/21 | 3,740 | 3,750 | 3,705 | 3,705 | -1.33% | 887,300 | 9650億5343万 | +1.56% | 24.23 | 1.12 |
| 02/20 | 3,750 | 3,775 | 3,745 | 3,755 | +0.27% | 1,125,600 | 9780億7710万 | +3.19% | 24.56 | 1.13 |
| 02/19 | 3,755 | 3,775 | 3,735 | 3,745 | +0.13% | 921,400 | 9754億7236万 | +3.22% | 24.49 | 1.13 |
| 02/18 | 3,790 | 3,790 | 3,725 | 3,740 | 0% | 790,900 | 9741億7000万 | +3.29% | 24.46 | 1.13 |
| 02/15 | 3,755 | 3,765 | 3,605 | 3,740 | -0.93% | 788,400 | 9741億7000万 | +3.49% | 24.46 | 1.13 |
| 02/14 | 3,775 | 3,820 | 3,760 | 3,775 | -0.13% | 838,700 | 9832億8656万 | +4.66% | 24.69 | 1.14 |
| 02/13 | 3,770 | 3,790 | 3,740 | 3,780 | +1.48% | 993,900 | 9845億8893万 | +5.06% | 24.72 | 1.14 |
| 02/12 | 3,710 | 3,755 | 3,710 | 3,725 | +1.5% | 943,400 | 9702億6290万 | +3.93% | 24.36 | 1.13 |
| 02/08 | 3,710 | 3,730 | 3,660 | 3,670 | -2% | 798,800 | 9559億3687万 | +2.86% | 24 | 1.11 |
| 02/07 | 3,745 | 3,780 | 3,710 | 3,745 | 0% | 695,400 | 9754億7236万 | +5.43% | 24.49 | 1.13 |
| 02/06 | 3,765 | 3,780 | 3,730 | 3,745 | -0.27% | 789,500 | 9754億7236万 | +5.94% | 24.49 | 1.13 |
| 02/05 | 3,745 | 3,790 | 3,715 | 3,755 | -0.13% | 1,276,600 | 9780億7710万 | +6.8% | 24.56 | 1.13 |
| 02/04 | 3,690 | 3,760 | 3,680 | 3,760 | +2.31% | 1,278,800 | 9793億7946万 | +7.49% | 24.59 | 1.14 |
| 02/01 | 3,650 | 3,675 | 3,605 | 3,675 | +0.68% | 832,000 | 9572億3924万 | +5.6% | 24.03 | 1.11 |
| 01/31 | 3,670 | 3,710 | 3,620 | 3,650 | +7.04% | 2,576,400 | 9507億2740万 | +5.25% | 23.87 | 1.1 |
| 01/30 | 3,485 | 3,500 | 3,410 | 3,410 | -2.99% | 1,310,800 | 8882億1382万 | -1.5% | 22.3 | 1.03 |
| 01/29 | 3,430 | 3,515 | 3,430 | 3,515 | +1.59% | 773,900 | 9155億6351万 | +1.44% | 22.99 | 1.06 |
| 01/28 | 3,470 | 3,490 | 3,440 | 3,460 | -0.14% | 657,800 | 9012億3748万 | -0.23% | 22.63 | 1.05 |
| 01/25 | 3,515 | 3,530 | 3,460 | 3,465 | -2.39% | 1,344,900 | 9025億3985万 | -0.23% | 22.66 | 1.05 |
| 01/24 | 3,560 | 3,575 | 3,520 | 3,550 | +0.14% | 735,700 | 9246億8008万 | +2.07% | 23.22 | 1.07 |
| 01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -0.98% | 551,700 | 9233億7771万 | +1.84% | 23.18 | 1.07 |
| 01/22 | 3,630 | 3,630 | 3,560 | 3,580 | -0.83% | 452,600 | 9324億9428万 | +2.84% | 23.41 | 1.08 |
| 01/21 | 3,650 | 3,660 | 3,590 | 3,610 | +0.42% | 905,500 | 9403億847万 | +3.74% | 23.61 | 1.09 |
| 01/18 | 3,560 | 3,600 | 3,540 | 3,595 | +2.71% | 1,135,200 | 9364億138万 | +3.33% | 23.51 | 1.09 |
| 01/17 | 3,445 | 3,580 | 3,445 | 3,500 | +0.72% | 1,205,100 | 9116億5642万 | +0.69% | 22.89 | 1.06 |
| 01/16 | 3,550 | 3,550 | 3,430 | 3,475 | -0.71% | 787,100 | 9051億4458万 | +0.03% | 22.73 | 1.05 |
| 01/15 | 3,530 | 3,555 | 3,490 | 3,500 | -1.41% | 1,145,600 | 9116億5642万 | +0.78% | 22.89 | 1.06 |
| 01/11 | 3,650 | 3,655 | 3,520 | 3,550 | -0.98% | 1,349,800 | 9246億8008万 | +2.25% | 23.22 | 1.07 |
| 01/10 | 3,540 | 3,585 | 3,535 | 3,585 | +0.84% | 1,005,900 | 9337億9664万 | +3.31% | 23.45 | 1.08 |
| 01/09 | 3,565 | 3,615 | 3,505 | 3,555 | +0.42% | 1,130,200 | 9259億8244万 | +2.54% | 23.25 | 1.07 |
| 01/08 | 3,515 | 3,595 | 3,505 | 3,540 | +2.61% | 1,572,300 | 9220億7535万 | +2.19% | 23.15 | 1.07 |
| 01/07 | 3,395 | 3,460 | 3,365 | 3,450 | +4.07% | 1,289,500 | 8986億3275万 | -0.26% | 22.56 | 1.04 |
| 01/04 | 3,230 | 3,345 | 3,230 | 3,315 | +1.53% | 1,719,000 | 8634億6886万 | -4.11% | 21.68 | 1 |
| 2018 |
| 12/28 | 3,335 | 3,335 | 3,265 | 3,265 | -2.1% | 961,800 | 8504億4520万 | -5.66% | 21.35 | 0.99 |
| 12/27 | 3,350 | 3,380 | 3,310 | 3,335 | +2.14% | 1,013,500 | 8686億7833万 | -3.75% | 21.81 | 1.01 |
| 12/26 | 3,300 | 3,340 | 3,215 | 3,265 | -1.21% | 1,033,300 | 8504億4520万 | -5.8% | 21.35 | 0.99 |
| 12/25 | 3,205 | 3,325 | 3,170 | 3,305 | +0.15% | 1,195,200 | 8608億6413万 | -4.78% | 21.61 | 1 |
| 12/21 | 3,350 | 3,365 | 3,265 | 3,300 | -2.37% | 1,526,900 | 8595億6176万 | -4.98% | 21.58 | 1 |
| 12/20 | 3,460 | 3,480 | 3,320 | 3,380 | -3.43% | 1,378,200 | 8803億9962万 | -2.68% | 22.1 | 1.02 |
| 12/19 | 3,525 | 3,545 | 3,460 | 3,500 | +0.29% | 1,008,300 | 9116億5642万 | +0.92% | 22.89 | 1.06 |
| 12/18 | 3,555 | 3,560 | 3,490 | 3,490 | -2.51% | 1,410,000 | 9090億5168万 | +0.9% | 22.82 | 1.05 |
| 12/17 | 3,585 | 3,620 | 3,580 | 3,580 | 0% | 1,050,300 | 9324億9428万 | +3.71% | 23.41 | 1.08 |
| 12/14 | 3,605 | 3,655 | 3,575 | 3,580 | -0.56% | 1,889,800 | 9324億9428万 | +3.89% | 23.41 | 1.08 |
| 12/13 | 3,610 | 3,635 | 3,550 | 3,600 | -0.55% | 1,342,900 | 9377億374万 | +4.68% | 23.54 | 1.09 |
| 12/12 | 3,680 | 3,695 | 3,565 | 3,620 | +1.97% | 1,620,500 | 9429億1321万 | +5.48% | 23.67 | 1.09 |
| 12/11 | 3,635 | 3,700 | 3,480 | 3,550 | -0.42% | 1,576,600 | 9246億8008万 | +3.62% | 23.22 | 1.07 |
| 12/10 | 3,540 | 3,590 | 3,535 | 3,565 | -0.28% | 840,300 | 9285億8718万 | +4.3% | 23.31 | 1.08 |
| 12/07 | 3,600 | 3,640 | 3,545 | 3,575 | +1.71% | 1,817,400 | 9311億9191万 | +4.9% | 23.38 | 1.08 |
| 12/06 | 3,475 | 3,545 | 3,425 | 3,515 | +1.59% | 1,453,400 | 9155億6351万 | +3.57% | 22.99 | 1.06 |
| 12/05 | 3,410 | 3,465 | 3,385 | 3,460 | +0.58% | 935,900 | 9012億3748万 | +2.28% | 22.63 | 1.05 |
| 12/04 | 3,470 | 3,480 | 3,400 | 3,440 | -0.86% | 1,009,100 | 8960億2802万 | +2.14% | 22.5 | 1.04 |
| 12/03 | 3,525 | 3,560 | 3,460 | 3,470 | -1.42% | 1,088,100 | 9038億4222万 | +3.43% | 22.69 | 1.05 |
| 11/30 | 3,540 | 3,585 | 3,440 | 3,520 | +0.57% | 6,242,400 | 9168億6588万 | +5.23% | 23.02 | 1.06 |
| 11/29 | 3,495 | 3,550 | 3,475 | 3,500 | +0.86% | 1,484,100 | 9116億5642万 | +5.07% | 22.89 | 1.06 |
| 11/28 | 3,425 | 3,475 | 3,410 | 3,470 | +1.17% | 770,800 | 9038億4222万 | +4.55% | 22.69 | 1.05 |
| 11/27 | 3,425 | 3,455 | 3,420 | 3,430 | +1.03% | 987,200 | 8934億2329万 | +3.75% | 22.43 | 1.04 |
| 11/26 | 3,415 | 3,440 | 3,370 | 3,395 | -0.88% | 1,246,400 | 8843億672万 | +3.07% | 22.2 | 1.03 |
| 11/22 | 3,390 | 3,440 | 3,385 | 3,425 | +1.93% | 1,093,300 | 8921億2092万 | +4.36% | 22.4 | 1.03 |
| 11/21 | 3,310 | 3,385 | 3,295 | 3,360 | -0.15% | 980,300 | 8751億9016万 | +2.85% | 21.97 | 1.01 |
| 11/20 | 3,320 | 3,375 | 3,320 | 3,365 | -0.15% | 554,200 | 8764億9252万 | +3.35% | 22.01 | 1.02 |
| 11/19 | 3,370 | 3,385 | 3,355 | 3,370 | 0% | 643,900 | 8777億9489万 | +3.92% | 22.04 | 1.02 |
| 11/16 | 3,280 | 3,380 | 3,280 | 3,370 | +2.43% | 1,056,800 | 8777億9489万 | +4.4% | 22.04 | 1.02 |
| 11/15 | 3,250 | 3,310 | 3,230 | 3,290 | +0.77% | 1,168,600 | 8569億5703万 | +2.36% | 21.52 | 0.99 |
| 11/14 | 3,275 | 3,315 | 3,255 | 3,265 | -0.46% | 1,081,100 | 8504億4520万 | +1.84% | 21.35 | 0.99 |
| 11/13 | 3,260 | 3,285 | 3,175 | 3,280 | -0.76% | 1,770,900 | 8543億5230万 | +2.44% | 21.45 | 0.99 |
| 11/12 | 3,335 | 3,385 | 3,285 | 3,305 | -3.36% | 1,712,400 | 8608億6413万 | +3.41% | 21.61 | 1 |
| 11/09 | 3,420 | 3,450 | 3,405 | 3,420 | 0% | 910,500 | 8908億1855万 | +7.21% | 22.37 | 1.03 |
| 11/08 | 3,450 | 3,475 | 3,375 | 3,420 | -0.29% | 1,362,200 | 8908億1855万 | +7.61% | 22.37 | 1.03 |
| 11/07 | 3,445 | 3,490 | 3,410 | 3,430 | -0.72% | 1,455,500 | 8934億2329万 | +8.34% | 22.43 | 1.04 |
| 11/06 | 3,455 | 3,495 | 3,410 | 3,455 | +2.98% | 2,142,300 | 8999億3512万 | +9.61% | 22.6 | 1.04 |
| 11/05 | 3,310 | 3,380 | 3,305 | 3,355 | +1.51% | 1,584,100 | 8738億8779万 | +6.92% | 21.94 | 1.01 |
| 11/02 | 3,245 | 3,320 | 3,245 | 3,305 | +2.32% | 1,292,700 | 8608億6413万 | +5.62% | 21.61 | 1 |
| 11/01 | 3,270 | 3,310 | 3,210 | 3,230 | -0.31% | 1,503,700 | 8413億2863万 | +3.46% | 21.12 | 0.98 |
| 10/31 | 3,140 | 3,250 | 3,120 | 3,240 | +5.02% | 2,540,100 | 8439億3337万 | +3.98% | 21.19 | 0.98 |
| 10/30 | 3,155 | 3,185 | 3,050 | 3,085 | -1.44% | 1,553,100 | 8035億6001万 | -0.8% | 20.18 | 0.93 |
| 10/29 | 3,255 | 3,265 | 3,125 | 3,130 | -2.34% | 1,135,200 | 8152億8131万 | +0.68% | 20.47 | 0.95 |
| 10/26 | 3,225 | 3,240 | 3,165 | 3,205 | +0.94% | 1,328,200 | 8348億1680万 | +3.25% | 20.96 | 0.97 |
| 10/25 | 3,190 | 3,205 | 3,130 | 3,175 | -0.47% | 1,417,000 | 8270億261万 | +2.45% | 20.76 | 0.96 |
| 10/24 | 3,185 | 3,230 | 3,180 | 3,190 | +1.27% | 1,668,000 | 8309億970万 | +3.17% | 20.86 | 0.96 |
| 10/23 | 3,140 | 3,170 | 3,125 | 3,150 | +0.32% | 921,500 | 8204億9077万 | +2.11% | 20.6 | 0.95 |
| 10/22 | 3,090 | 3,185 | 3,085 | 3,140 | +1.95% | 1,188,100 | 8178億8604万 | +1.95% | 20.54 | 0.95 |
| 10/19 | 3,065 | 3,085 | 3,060 | 3,080 | +0.33% | 393,100 | 8022億5765万 | +0.2% | 20.14 | 0.93 |
| 10/18 | 3,065 | 3,090 | 3,060 | 3,070 | +0.16% | 468,300 | 7996億5291万 | -0.07% | 20.08 | 0.93 |
| 10/17 | 3,070 | 3,080 | 3,055 | 3,065 | +0.82% | 468,300 | 7983億5055万 | -0.16% | 20.04 | 0.93 |
| 10/16 | 3,030 | 3,045 | 3,005 | 3,040 | +1.16% | 462,400 | 7918億3871万 | -0.91% | 19.88 | 0.92 |
| 10/15 | 3,025 | 3,025 | 3,000 | 3,005 | -0.83% | 668,400 | 7827億2215万 | -2.02% | 19.65 | 0.91 |
| 10/12 | 3,040 | 3,055 | 3,010 | 3,030 | -1.62% | 936,700 | 7892億3398万 | -1.3% | 19.82 | 0.92 |
| 10/11 | 3,085 | 3,085 | 3,030 | 3,080 | -2.38% | 1,121,900 | 8022億5765万 | +0.29% | 20.14 | 0.93 |
| 10/10 | 3,160 | 3,190 | 3,150 | 3,155 | +0.16% | 779,100 | 8217億9314万 | +2.8% | 20.63 | 0.95 |
| 10/09 | 3,170 | 3,205 | 3,140 | 3,150 | 0% | 1,586,100 | 8204億9077万 | +2.74% | 20.6 | 0.95 |
| 10/05 | 3,145 | 3,165 | 3,110 | 3,150 | +0.8% | 1,467,500 | 8204億9077万 | +2.87% | 20.6 | 0.95 |
| 10/04 | 3,125 | 3,145 | 3,095 | 3,125 | +0.81% | 757,900 | 8139億7894万 | +2.22% | 20.44 | 0.94 |
| 10/03 | 3,090 | 3,130 | 3,070 | 3,100 | +0.32% | 688,300 | 8074億6711万 | +1.57% | 20.27 | 0.94 |
