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 | 1,817 | 1,829 | 1,799 | 1,809 | +0.5% | 40,900 | 1100億4648万 | -3.88% | 13.98 | 1.24 |
| 03/28 | 1,820 | 1,826 | 1,794 | 1,800 | -2.86% | 59,000 | 1094億9898万 | -4.76% | 13.91 | 1.24 |
| 03/27 | 1,846 | 1,866 | 1,827 | 1,853 | -1.01% | 47,800 | 1127億2312万 | -2.32% | 14.32 | 1.27 |
| 03/26 | 1,826 | 1,878 | 1,826 | 1,872 | +3.83% | 92,200 | 1138億7894万 | -1.68% | 14.47 | 1.28 |
| 03/25 | 1,817 | 1,817 | 1,789 | 1,803 | -1.69% | 60,300 | 1096億8148万 | -5.65% | 13.93 | 1.24 |
| 03/22 | 1,813 | 1,843 | 1,805 | 1,834 | +0.27% | 70,000 | 1115億6730万 | -4.38% | 14.17 | 1.26 |
| 03/20 | 1,826 | 1,849 | 1,823 | 1,829 | -0.38% | 51,200 | 1112億6313万 | -4.89% | 14.14 | 1.26 |
| 03/19 | 1,842 | 1,856 | 1,826 | 1,836 | -0.81% | 33,600 | 1116億8896万 | -4.77% | 14.19 | 1.26 |
| 03/18 | 1,828 | 1,859 | 1,827 | 1,851 | +1.98% | 62,400 | 1126億145万 | -4.29% | 14.31 | 1.27 |
| 03/15 | 1,816 | 1,831 | 1,798 | 1,815 | -0.06% | 131,000 | 1104億1147万 | -6.25% | 14.03 | 1.25 |
| 03/14 | 1,834 | 1,837 | 1,805 | 1,816 | -0.98% | 106,400 | 1104億7231万 | -6.25% | 14.04 | 1.25 |
| 03/13 | 1,865 | 1,865 | 1,834 | 1,834 | -2.55% | 102,200 | 1115億6730万 | -5.51% | 14.17 | 1.26 |
| 03/12 | 1,850 | 1,889 | 1,846 | 1,882 | +1.84% | 83,500 | 1144億8727万 | -3.19% | 14.55 | 1.29 |
| 03/11 | 1,851 | 1,854 | 1,833 | 1,848 | -0.91% | 84,300 | 1124億1896万 | -4.84% | 14.28 | 1.27 |
| 03/08 | 1,876 | 1,883 | 1,858 | 1,865 | -2.05% | 76,400 | 1134億5311万 | -3.92% | 14.41 | 1.28 |
| 03/07 | 1,923 | 1,924 | 1,900 | 1,904 | -1.75% | 68,600 | 1158億2559万 | -1.86% | 14.72 | 1.31 |
| 03/06 | 1,906 | 1,943 | 1,889 | 1,938 | +1.25% | 102,300 | 1178億9391万 | +0.1% | 14.98 | 1.33 |
| 03/05 | 1,922 | 1,936 | 1,901 | 1,914 | -1.39% | 106,200 | 1164億3392万 | -1.03% | 14.79 | 1.31 |
| 03/04 | 1,930 | 1,944 | 1,917 | 1,941 | +2% | 86,900 | 1180億7640万 | +0.47% | 15 | 1.33 |
| 03/01 | 1,917 | 1,942 | 1,899 | 1,903 | -0.68% | 117,500 | 1157億6476万 | -1.45% | 14.71 | 1.31 |
| 02/28 | 1,934 | 1,953 | 1,905 | 1,916 | -1.69% | 398,300 | 1165億5558万 | -0.73% | 14.81 | 1.32 |
| 02/27 | 1,940 | 1,956 | 1,901 | 1,949 | -3.28% | 382,000 | 1185億6307万 | +1.19% | 15.06 | 1.34 |
| 02/26 | 2,030 | 2,031 | 2,002 | 2,015 | -0.25% | 62,100 | 1225億7803万 | +4.84% | 15.57 | 1.38 |
| 02/25 | 2,026 | 2,026 | 1,980 | 2,020 | +0.85% | 70,100 | 1228億8219万 | +5.37% | 15.61 | 1.39 |
| 02/22 | 2,000 | 2,008 | 1,974 | 2,003 | +0.15% | 17,900 | 1218億4804万 | +4.87% | 15.48 | 1.37 |
| 02/21 | 2,012 | 2,012 | 1,971 | 2,000 | +0.2% | 28,000 | 1216億6554万 | +5.21% | 15.46 | 1.37 |
| 02/20 | 2,019 | 2,024 | 1,980 | 1,996 | -1.19% | 42,200 | 1214億2221万 | +5.44% | 15.43 | 1.37 |
| 02/19 | 2,047 | 2,056 | 2,008 | 2,020 | -0.83% | 30,600 | 1228億8219万 | +6.99% | 15.61 | 1.39 |
| 02/18 | 2,025 | 2,045 | 1,998 | 2,037 | +2.72% | 50,900 | 1239億1635万 | +8.24% | 15.74 | 1.4 |
| 02/15 | 2,000 | 2,004 | 1,964 | 1,983 | +1.54% | 96,800 | 1206億3138万 | +5.7% | 15.33 | 1.36 |
| 02/14 | 1,959 | 1,984 | 1,948 | 1,953 | -0.31% | 37,300 | 1188億640万 | +4.33% | 15.09 | 1.34 |
| 02/13 | 1,976 | 1,996 | 1,949 | 1,959 | -1.11% | 58,400 | 1191億7139万 | +4.76% | 15.14 | 1.34 |
| 02/12 | 1,922 | 2,012 | 1,918 | 1,981 | +3.99% | 121,800 | 1205億971万 | +6.05% | 15.31 | 1.36 |
| 02/08 | 1,832 | 1,950 | 1,799 | 1,905 | +3.48% | 104,400 | 1158億8642万 | +2.31% | 14.72 | 1.31 |
| 02/07 | 1,925 | 1,929 | 1,827 | 1,841 | -3.81% | 144,500 | 1119億9313万 | -0.97% | 14.23 | 1.26 |
| 02/06 | 1,932 | 1,984 | 1,907 | 1,914 | +0.31% | 95,300 | 1164億3392万 | +2.96% | 14.79 | 1.31 |
| 02/05 | 1,871 | 1,915 | 1,859 | 1,908 | +3.41% | 123,600 | 1160億6892万 | +3.02% | 14.75 | 1.31 |
| 02/04 | 1,835 | 1,854 | 1,824 | 1,845 | +1.49% | 77,900 | 1122億3646万 | +0.11% | 14.26 | 1.27 |
| 02/01 | 1,821 | 1,838 | 1,812 | 1,818 | -0.76% | 38,300 | 1105億9397万 | -1.3% | 14.05 | 1.25 |
| 01/31 | 1,836 | 1,854 | 1,825 | 1,832 | +0.88% | 54,400 | 1114億4563万 | -0.65% | 14.16 | 1.26 |
| 01/30 | 1,890 | 1,890 | 1,815 | 1,816 | -3.46% | 116,300 | 1104億7231万 | -1.73% | 14.04 | 1.25 |
| 01/29 | 1,864 | 1,892 | 1,846 | 1,881 | +0.43% | 28,400 | 1144億2644万 | +1.51% | 14.54 | 1.29 |
| 01/28 | 1,909 | 1,944 | 1,873 | 1,873 | -1.89% | 29,400 | 1139億3978万 | +0.81% | 14.48 | 1.29 |
| 01/25 | 1,899 | 1,986 | 1,882 | 1,909 | +1.98% | 64,700 | 1161億2975万 | +2.41% | 14.75 | 1.31 |
| 01/24 | 1,821 | 1,878 | 1,816 | 1,872 | +2.18% | 24,000 | 1138億7894万 | +0.16% | 14.47 | 1.28 |
| 01/23 | 1,819 | 1,844 | 1,819 | 1,832 | -0.27% | 22,300 | 1114億4563万 | -2.35% | 14.16 | 1.26 |
| 01/22 | 1,899 | 1,903 | 1,830 | 1,837 | -2.29% | 30,300 | 1117億4980万 | -2.29% | 14.2 | 1.26 |
| 01/21 | 1,903 | 1,925 | 1,866 | 1,880 | +0.7% | 31,600 | 1143億6560万 | -0.48% | 14.53 | 1.29 |
| 01/18 | 1,778 | 1,886 | 1,764 | 1,867 | +5.48% | 79,000 | 1135億7478万 | -1.74% | 14.43 | 1.28 |
| 01/17 | 1,806 | 1,806 | 1,752 | 1,770 | -1.99% | 93,000 | 1076億7400万 | -7.43% | 13.68 | 1.21 |
| 01/16 | 1,863 | 1,864 | 1,799 | 1,806 | -2.75% | 38,500 | 1098億6398万 | -6.42% | 13.96 | 1.24 |
| 01/15 | 1,831 | 1,870 | 1,818 | 1,857 | -0.27% | 45,400 | 1129億6645万 | -4.67% | 14.35 | 1.27 |
| 01/11 | 1,897 | 1,905 | 1,858 | 1,862 | -1.43% | 30,900 | 1132億7061万 | -5.24% | 14.39 | 1.28 |
| 01/10 | 1,870 | 1,902 | 1,844 | 1,889 | -0.32% | 34,700 | 1149億1310万 | -4.64% | 14.6 | 1.3 |
| 01/09 | 1,927 | 1,930 | 1,891 | 1,895 | -0.32% | 25,300 | 1152億7810万 | -4.96% | 14.65 | 1.3 |
| 01/08 | 1,903 | 1,912 | 1,880 | 1,901 | +0.16% | 24,300 | 1156億4309万 | -5.19% | 14.69 | 1.3 |
| 01/07 | 1,879 | 1,910 | 1,874 | 1,898 | +3.21% | 39,700 | 1154億6059万 | -5.81% | 14.67 | 1.3 |
| 01/04 | 1,821 | 1,844 | 1,794 | 1,839 | -0.27% | 41,200 | 1118億7146万 | -9.19% | 14.21 | 1.26 |
| 2018 |
| 12/28 | 1,851 | 1,852 | 1,816 | 1,844 | +0.16% | 31,600 | 1121億7562万 | -9.56% | 14.25 | 1.27 |
| 12/27 | 1,803 | 1,862 | 1,801 | 1,841 | +6.85% | 69,300 | 1119億9313万 | -10.33% | 14.23 | 1.26 |
| 12/26 | 1,703 | 1,770 | 1,703 | 1,723 | +2.38% | 50,800 | 1048億1486万 | -16.76% | 13.32 | 1.18 |
| 12/25 | 1,735 | 1,741 | 1,680 | 1,683 | -7.83% | 79,700 | 1023億8155万 | -19.59% | 13.01 | 1.16 |
| 12/21 | 1,850 | 1,850 | 1,787 | 1,826 | -1.88% | 65,300 | 1110億8063万 | -13.83% | 14.11 | 1.25 |
| 12/20 | 1,896 | 1,917 | 1,852 | 1,861 | -3.87% | 70,400 | 1132億978万 | -13.12% | 14.38 | 1.28 |
| 12/19 | 1,933 | 1,941 | 1,900 | 1,936 | +0.16% | 40,400 | 1177億7224万 | -10.49% | 14.96 | 1.33 |
| 12/18 | 1,996 | 1,996 | 1,925 | 1,933 | -4.4% | 41,600 | 1175億8974万 | -11.25% | 14.94 | 1.33 |
| 12/17 | 2,026 | 2,064 | 1,997 | 2,022 | -0.25% | 52,800 | 1230億386万 | -7.97% | 15.63 | 1.39 |
| 12/14 | 2,021 | 2,053 | 2,009 | 2,027 | 0% | 95,300 | 1233億802万 | -8.61% | 15.67 | 1.39 |
| 12/13 | 2,051 | 2,051 | 1,990 | 2,027 | -0.34% | 63,300 | 1233億802万 | -9.27% | 15.67 | 1.39 |
| 12/12 | 1,964 | 2,036 | 1,939 | 2,034 | +4.25% | 119,300 | 1237億3385万 | -9.32% | 15.72 | 1.4 |
| 12/11 | 2,012 | 2,023 | 1,950 | 1,951 | -5.38% | 117,900 | 1186億8473万 | -13.6% | 15.08 | 1.34 |
| 12/10 | 2,125 | 2,125 | 2,058 | 2,062 | -3.64% | 72,200 | 1254億3717万 | -9.44% | 15.94 | 1.42 |
| 12/07 | 2,198 | 2,214 | 2,123 | 2,140 | -1.88% | 118,300 | 1301億8212万 | -6.67% | 16.54 | 1.47 |
| 12/06 | 2,222 | 2,222 | 2,150 | 2,181 | -1.36% | 81,100 | 1326億7627万 | -5.3% | 16.86 | 1.5 |
| 12/05 | 2,185 | 2,217 | 2,149 | 2,211 | -2.04% | 92,300 | 1345億125万 | -4.29% | 17.09 | 1.52 |
| 12/04 | 2,282 | 2,321 | 2,255 | 2,257 | -1.53% | 57,500 | 1372億9956万 | -2.42% | 17.44 | 1.55 |
| 12/03 | 2,294 | 2,334 | 2,262 | 2,292 | +1.69% | 61,900 | 1394億2871万 | -0.91% | 17.71 | 1.57 |
| 11/30 | 2,227 | 2,269 | 2,207 | 2,254 | +2.08% | 60,000 | 1371億1706万 | -2.38% | 17.42 | 1.55 |
| 11/29 | 2,189 | 2,211 | 2,165 | 2,208 | +1.66% | 62,600 | 1343億1875万 | -4.37% | 17.06 | 1.52 |
| 11/28 | 2,165 | 2,193 | 2,133 | 2,172 | +0.88% | 52,100 | 1321億2877万 | -6.18% | 16.79 | 1.49 |
| 11/27 | 2,146 | 2,160 | 2,135 | 2,153 | +0.05% | 46,400 | 1309億7295万 | -7.28% | 16.64 | 1.48 |
| 11/26 | 2,192 | 2,195 | 2,139 | 2,152 | -1.82% | 50,700 | 1309億1212万 | -7.76% | 16.63 | 1.48 |
| 11/22 | 2,196 | 2,213 | 2,169 | 2,192 | -0.05% | 67,000 | 1333億4543万 | -6.48% | 16.94 | 1.5 |
| 11/21 | 2,214 | 2,223 | 2,172 | 2,193 | -2.53% | 62,200 | 1334億626万 | -6.88% | 16.95 | 1.51 |
| 11/20 | 2,292 | 2,292 | 2,233 | 2,250 | -2.85% | 45,300 | 1368億7373万 | -4.82% | 17.39 | 1.54 |
| 11/19 | 2,337 | 2,361 | 2,308 | 2,316 | -0.69% | 139,200 | 1408億8869万 | -2.2% | 17.9 | 1.59 |
| 11/16 | 2,322 | 2,377 | 2,303 | 2,332 | -2.55% | 111,400 | 1418億6202万 | -1.69% | 18.02 | 1.6 |
| 11/15 | 2,365 | 2,418 | 2,365 | 2,393 | +0.21% | 69,400 | 1455億7282万 | +0.72% | 18.49 | 1.64 |
| 11/14 | 2,323 | 2,408 | 2,321 | 2,388 | +3.33% | 88,200 | 1452億6865万 | +0.51% | 18.46 | 1.64 |
| 11/13 | 2,355 | 2,365 | 2,299 | 2,311 | -3.91% | 82,500 | 1405億8453万 | -2.9% | 17.86 | 1.59 |
| 11/12 | 2,468 | 2,494 | 2,387 | 2,405 | -5.94% | 94,500 | 1463億281万 | +0.67% | 18.59 | 1.65 |
| 11/09 | 2,431 | 2,571 | 2,431 | 2,557 | +5.88% | 158,500 | 1555億4939万 | +6.81% | 19.76 | 1.76 |
| 11/08 | 2,311 | 2,498 | 2,311 | 2,415 | +6.81% | 162,300 | 1469億1114万 | +0.84% | 18.66 | 1.66 |
| 11/07 | 2,443 | 2,443 | 2,253 | 2,261 | -5.52% | 177,500 | 1375億4289万 | -5.75% | 17.47 | 1.55 |
| 11/06 | 2,472 | 2,475 | 2,372 | 2,393 | -2.01% | 122,700 | 1455億7282万 | -0.75% | 18.49 | 1.64 |
| 11/05 | 2,434 | 2,468 | 2,430 | 2,442 | -0.77% | 101,800 | 1485億5362万 | +1.08% | 18.87 | 1.68 |
| 11/02 | 2,378 | 2,464 | 2,362 | 2,461 | +3.62% | 65,900 | 1497億944万 | +1.69% | 19.02 | 1.69 |
| 11/01 | 2,391 | 2,407 | 2,348 | 2,375 | +0.17% | 61,400 | 1444億7783万 | -1.98% | 18.36 | 1.63 |
| 10/31 | 2,274 | 2,373 | 2,249 | 2,371 | +4.08% | 71,900 | 1442億3450万 | -2.43% | 18.32 | 1.63 |
| 10/30 | 2,258 | 2,289 | 2,212 | 2,278 | +0.89% | 87,800 | 1385億7705万 | -6.56% | 17.61 | 1.56 |
