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 | 1,549 | 1,596 | 1,546 | 1,566 | +2.76% | 707,300 | 1711億2825万 | +5.67% | 18.43 | 1.5 |
| 03/28 | 1,549 | 1,556 | 1,519 | 1,524 | -2.43% | 369,500 | 1665億3860万 | +3.11% | 17.94 | 1.46 |
| 03/27 | 1,569 | 1,586 | 1,546 | 1,562 | +0.84% | 466,200 | 1706億9114万 | +5.75% | 18.38 | 1.49 |
| 03/26 | 1,507 | 1,563 | 1,497 | 1,549 | +5.88% | 759,200 | 1692億7053万 | +5.09% | 18.23 | 1.48 |
| 03/25 | 1,467 | 1,477 | 1,446 | 1,463 | -2.27% | 271,300 | 1598億7268万 | -0.61% | 17.22 | 1.4 |
| 03/22 | 1,453 | 1,498 | 1,446 | 1,497 | +1.91% | 401,500 | 1635億8811万 | +1.77% | 17.62 | 1.43 |
| 03/20 | 1,464 | 1,487 | 1,460 | 1,469 | +0.41% | 562,200 | 1605億2835万 | -0.14% | 17.29 | 1.4 |
| 03/19 | 1,467 | 1,480 | 1,443 | 1,463 | 0% | 303,100 | 1598億7268万 | -0.54% | 17.22 | 1.4 |
| 03/18 | 1,448 | 1,467 | 1,448 | 1,463 | +1.32% | 333,500 | 1598億7268万 | -0.68% | 17.22 | 1.4 |
| 03/15 | 1,433 | 1,452 | 1,429 | 1,444 | +1.91% | 358,300 | 1577億9641万 | -1.97% | 16.99 | 1.38 |
| 03/14 | 1,417 | 1,428 | 1,401 | 1,417 | +0.28% | 501,900 | 1548億4593万 | -3.93% | 16.68 | 1.35 |
| 03/13 | 1,436 | 1,446 | 1,410 | 1,413 | -1.6% | 222,300 | 1544億882万 | -4.4% | 16.63 | 1.35 |
| 03/12 | 1,435 | 1,460 | 1,432 | 1,436 | +1.27% | 313,600 | 1569億2220万 | -3.04% | 16.9 | 1.37 |
| 03/11 | 1,415 | 1,426 | 1,403 | 1,418 | +0.28% | 218,700 | 1549億5520万 | -4.25% | 16.69 | 1.36 |
| 03/08 | 1,445 | 1,455 | 1,404 | 1,414 | -3.61% | 404,600 | 1545億1810万 | -4.52% | 16.64 | 1.35 |
| 03/07 | 1,474 | 1,481 | 1,466 | 1,467 | -1.28% | 183,700 | 1603億979万 | -0.88% | 17.26 | 1.4 |
| 03/06 | 1,479 | 1,500 | 1,478 | 1,486 | -0.27% | 190,100 | 1623億8606万 | +0.61% | 17.49 | 1.42 |
| 03/05 | 1,474 | 1,495 | 1,465 | 1,490 | +0.2% | 219,800 | 1628億2317万 | +1.09% | 17.54 | 1.42 |
| 03/04 | 1,483 | 1,497 | 1,479 | 1,487 | +0.95% | 297,100 | 1624億9534万 | +1.23% | 17.5 | 1.42 |
| 03/01 | 1,460 | 1,477 | 1,431 | 1,473 | -1.14% | 513,900 | 1609億6546万 | +0.34% | 17.34 | 1.41 |
| 02/28 | 1,503 | 1,513 | 1,488 | 1,490 | -1.46% | 313,400 | 1628億2317万 | +1.57% | 17.54 | 1.42 |
| 02/27 | 1,511 | 1,531 | 1,508 | 1,512 | -0.26% | 205,000 | 1652億2727万 | +3.07% | 17.79 | 1.45 |
| 02/26 | 1,523 | 1,536 | 1,511 | 1,516 | -0.46% | 197,700 | 1656億6438万 | +3.41% | 17.84 | 1.45 |
| 02/25 | 1,506 | 1,529 | 1,505 | 1,523 | +1.74% | 173,700 | 1664億2932万 | +3.89% | 17.92 | 1.46 |
| 02/22 | 1,489 | 1,511 | 1,484 | 1,497 | +0.81% | 196,900 | 1635億8811万 | +2.11% | 17.62 | 1.43 |
| 02/21 | 1,509 | 1,520 | 1,474 | 1,485 | -0.87% | 625,000 | 1622億7678万 | +1.23% | 17.48 | 1.42 |
| 02/20 | 1,476 | 1,502 | 1,469 | 1,498 | +1.01% | 389,400 | 1636億9739万 | +2.04% | 17.63 | 1.43 |
| 02/19 | 1,485 | 1,488 | 1,458 | 1,483 | -0.2% | 285,400 | 1620億5823万 | +1.02% | 17.45 | 1.42 |
| 02/18 | 1,472 | 1,494 | 1,463 | 1,486 | +2.55% | 293,400 | 1623億8606万 | +1.16% | 17.49 | 1.42 |
| 02/15 | 1,487 | 1,487 | 1,449 | 1,449 | -2.82% | 262,600 | 1583億4280万 | -1.43% | 17.05 | 1.38 |
| 02/14 | 1,486 | 1,513 | 1,486 | 1,491 | +0.34% | 277,500 | 1629億3245万 | +1.22% | 17.55 | 1.43 |
| 02/13 | 1,512 | 1,515 | 1,482 | 1,486 | -0.8% | 475,100 | 1623億8606万 | +0.88% | 17.49 | 1.42 |
| 02/12 | 1,483 | 1,516 | 1,482 | 1,498 | +1.42% | 319,200 | 1636億9739万 | +1.7% | 17.63 | 1.43 |
| 02/08 | 1,474 | 1,498 | 1,468 | 1,477 | -0.34% | 401,100 | 1614億257万 | +0.41% | 17.38 | 1.41 |
| 02/07 | 1,493 | 1,516 | 1,476 | 1,482 | -0.74% | 331,900 | 1619億4895万 | +0.95% | 17.44 | 1.42 |
| 02/06 | 1,500 | 1,505 | 1,485 | 1,493 | +1.01% | 445,900 | 1631億5100万 | +1.91% | 17.57 | 1.43 |
| 02/05 | 1,454 | 1,492 | 1,454 | 1,478 | +1.86% | 500,500 | 1615億1184万 | +1.37% | 17.39 | 1.41 |
| 02/04 | 1,431 | 1,485 | 1,428 | 1,451 | +2.54% | 653,900 | 1585億6136万 | +0.07% | 17.08 | 1.39 |
| 02/01 | 1,396 | 1,423 | 1,386 | 1,415 | +1.29% | 454,700 | 1546億2737万 | -2.21% | 16.65 | 1.35 |
| 01/31 | 1,406 | 1,408 | 1,385 | 1,397 | +0.65% | 565,700 | 1526億6038万 | -3.46% | 16.44 | 1.34 |
| 01/30 | 1,379 | 1,406 | 1,377 | 1,388 | -0.36% | 741,800 | 1516億7689万 | -4.14% | 16.33 | 1.33 |
| 01/29 | 1,392 | 1,406 | 1,374 | 1,393 | +0.72% | 797,100 | 1522億2327万 | -3.93% | 16.39 | 1.33 |
| 01/28 | 1,352 | 1,402 | 1,332 | 1,383 | -5.66% | 2,047,300 | 1511億3050万 | -4.88% | 16.28 | 1.32 |
| 01/25 | 1,455 | 1,500 | 1,426 | 1,466 | +1.17% | 1,083,500 | 1602億52万 | +0.41% | 17.25 | 1.4 |
| 01/24 | 1,461 | 1,485 | 1,448 | 1,449 | -2.03% | 629,700 | 1583億4280万 | -1.09% | 17.05 | 1.38 |
| 01/23 | 1,460 | 1,497 | 1,458 | 1,479 | -0.27% | 445,400 | 1616億2112万 | +0.61% | 17.41 | 1.41 |
| 01/22 | 1,508 | 1,514 | 1,476 | 1,483 | -2.43% | 571,800 | 1620億5823万 | +0.82% | 17.45 | 1.42 |
| 01/21 | 1,548 | 1,549 | 1,493 | 1,520 | -0.07% | 489,200 | 1661億149万 | +3.19% | 17.89 | 1.45 |
| 01/18 | 1,482 | 1,532 | 1,481 | 1,521 | +0.4% | 463,100 | 1662億1077万 | +3.05% | 17.9 | 1.45 |
| 01/17 | 1,527 | 1,535 | 1,514 | 1,515 | -0.46% | 285,400 | 1655億5510万 | +2.5% | 17.83 | 1.45 |
| 01/16 | 1,531 | 1,547 | 1,516 | 1,522 | +1.33% | 525,800 | 1663億2004万 | +2.7% | 17.91 | 1.45 |
| 01/15 | 1,494 | 1,512 | 1,482 | 1,502 | -0.4% | 281,200 | 1641億3450万 | +1.21% | 17.68 | 1.44 |
| 01/11 | 1,519 | 1,527 | 1,503 | 1,508 | +0.6% | 202,000 | 1647億9016万 | +1.28% | 17.75 | 1.44 |
| 01/10 | 1,516 | 1,517 | 1,476 | 1,499 | -2.22% | 265,200 | 1638億667万 | +0.4% | 17.64 | 1.43 |
| 01/09 | 1,510 | 1,536 | 1,501 | 1,533 | +2.47% | 561,500 | 1675億2209万 | +2.47% | 18.04 | 1.47 |
| 01/08 | 1,495 | 1,523 | 1,474 | 1,496 | +0.74% | 486,100 | 1634億7883万 | -0.27% | 17.61 | 1.43 |
| 01/07 | 1,464 | 1,493 | 1,453 | 1,485 | +3.56% | 659,800 | 1622億7678万 | -1.26% | 17.48 | 1.42 |
| 01/04 | 1,383 | 1,452 | 1,373 | 1,434 | +1.85% | 735,600 | 1567億364万 | -4.84% | 16.88 | 1.37 |
| 2018 |
| 12/28 | 1,399 | 1,432 | 1,393 | 1,408 | +0.64% | 392,400 | 1538億6243万 | -6.75% | 16.57 | 1.35 |
| 12/27 | 1,409 | 1,410 | 1,375 | 1,399 | +4.56% | 434,500 | 1528億7894万 | -7.66% | 16.46 | 1.34 |
| 12/26 | 1,276 | 1,343 | 1,276 | 1,338 | +4.78% | 497,700 | 1462億1302万 | -12.03% | 15.75 | 1.28 |
| 12/25 | 1,290 | 1,310 | 1,264 | 1,277 | -7.19% | 505,600 | 1395億4711万 | -16.54% | 15.03 | 1.22 |
| 12/21 | 1,395 | 1,399 | 1,351 | 1,376 | -1.64% | 540,600 | 1503億6556万 | -10.77% | 16.19 | 1.32 |
| 12/20 | 1,413 | 1,438 | 1,396 | 1,399 | -1.89% | 424,600 | 1528億7894万 | -9.8% | 16.46 | 1.34 |
| 12/19 | 1,419 | 1,435 | 1,408 | 1,426 | -0.21% | 430,700 | 1558億2942万 | -8.47% | 16.78 | 1.36 |
| 12/18 | 1,467 | 1,477 | 1,420 | 1,429 | -4.54% | 449,300 | 1561億5726万 | -8.69% | 16.82 | 1.37 |
| 12/17 | 1,505 | 1,518 | 1,486 | 1,497 | -3.11% | 450,900 | 1635億8811万 | -4.77% | 17.62 | 1.43 |
| 12/14 | 1,580 | 1,581 | 1,534 | 1,545 | -2.83% | 328,900 | 1688億3342万 | -2.03% | 18.18 | 1.48 |
| 12/13 | 1,563 | 1,595 | 1,557 | 1,590 | +1.92% | 250,700 | 1737億5090万 | +0.57% | 18.71 | 1.52 |
| 12/12 | 1,512 | 1,575 | 1,509 | 1,560 | +3.45% | 332,600 | 1704億7258万 | -1.39% | 18.36 | 1.49 |
| 12/11 | 1,551 | 1,564 | 1,500 | 1,508 | -2.2% | 227,100 | 1647億9016万 | -4.86% | 17.75 | 1.44 |
| 12/10 | 1,560 | 1,570 | 1,538 | 1,542 | -2.96% | 217,800 | 1685億559万 | -3.02% | 18.15 | 1.47 |
| 12/07 | 1,608 | 1,613 | 1,583 | 1,589 | +0.38% | 388,700 | 1736億4162万 | -0.38% | 18.7 | 1.52 |
| 12/06 | 1,590 | 1,606 | 1,563 | 1,583 | -1.43% | 378,300 | 1729億8596万 | -0.94% | 18.63 | 1.51 |
| 12/05 | 1,564 | 1,619 | 1,562 | 1,606 | +1.45% | 603,600 | 1754億9934万 | +0.25% | 18.9 | 1.53 |
| 12/04 | 1,576 | 1,626 | 1,570 | 1,583 | -1.8% | 580,400 | 1729億8596万 | -1.43% | 18.63 | 1.51 |
| 12/03 | 1,642 | 1,648 | 1,608 | 1,612 | +0.56% | 510,700 | 1761億5500万 | +0.37% | 18.97 | 1.54 |
| 11/30 | 1,603 | 1,617 | 1,590 | 1,603 | +0.75% | 331,500 | 1751億7151万 | +0.12% | 18.87 | 1.53 |
| 11/29 | 1,615 | 1,626 | 1,585 | 1,591 | -1.85% | 533,900 | 1738億6018万 | -0.56% | 18.72 | 1.52 |
| 11/28 | 1,605 | 1,644 | 1,603 | 1,621 | +1.5% | 607,600 | 1771億3850万 | +1.19% | 19.08 | 1.55 |
| 11/27 | 1,595 | 1,634 | 1,584 | 1,597 | +1.85% | 719,000 | 1745億1584万 | -0.37% | 18.79 | 1.53 |
| 11/26 | 1,566 | 1,606 | 1,554 | 1,568 | +3.84% | 708,900 | 1713億4680万 | -2.43% | 18.45 | 1.5 |
| 11/22 | 1,520 | 1,544 | 1,503 | 1,510 | -1.24% | 360,700 | 1650億872万 | -6.44% | 17.77 | 1.44 |
| 11/21 | 1,540 | 1,545 | 1,518 | 1,529 | -1.74% | 356,100 | 1670億8499万 | -5.85% | 17.99 | 1.46 |
| 11/20 | 1,540 | 1,557 | 1,534 | 1,556 | +0.13% | 158,100 | 1700億3547万 | -4.77% | 18.31 | 1.49 |
| 11/19 | 1,571 | 1,579 | 1,540 | 1,554 | -1.02% | 292,200 | 1698億1692万 | -5.36% | 18.29 | 1.49 |
| 11/16 | 1,595 | 1,599 | 1,564 | 1,570 | -1.69% | 380,500 | 1715億6535万 | -4.85% | 18.48 | 1.5 |
| 11/15 | 1,586 | 1,605 | 1,585 | 1,597 | +0.13% | 215,600 | 1745億1584万 | -3.74% | 18.79 | 1.53 |
| 11/14 | 1,608 | 1,615 | 1,588 | 1,595 | 0% | 202,700 | 1742億9729万 | -4.32% | 18.77 | 1.52 |
| 11/13 | 1,565 | 1,599 | 1,554 | 1,595 | -0.56% | 402,100 | 1742億9729万 | -4.95% | 18.77 | 1.52 |
| 11/12 | 1,625 | 1,628 | 1,584 | 1,604 | -1.53% | 385,400 | 1752億8078万 | -5.09% | 18.88 | 1.53 |
| 11/09 | 1,624 | 1,643 | 1,619 | 1,629 | -0.06% | 245,400 | 1780億1272万 | -4.23% | 19.17 | 1.56 |
| 11/08 | 1,633 | 1,646 | 1,614 | 1,630 | +0.87% | 328,400 | 1781億2199万 | -4.85% | 19.18 | 1.56 |
| 11/07 | 1,600 | 1,631 | 1,596 | 1,616 | -0.98% | 723,900 | 1765億9211万 | -6.37% | 19.02 | 1.54 |
| 11/06 | 1,627 | 1,654 | 1,622 | 1,632 | -0.61% | 377,400 | 1783億4055万 | -6.15% | 19.21 | 1.56 |
| 11/05 | 1,656 | 1,658 | 1,640 | 1,642 | -1.5% | 456,000 | 1794億3332万 | -6.23% | 19.32 | 1.57 |
| 11/02 | 1,663 | 1,683 | 1,625 | 1,667 | +0.06% | 739,000 | 1821億6525万 | -5.39% | 19.62 | 1.59 |
| 11/01 | 1,687 | 1,705 | 1,658 | 1,666 | -1.13% | 695,700 | 1820億5598万 | -5.98% | 19.61 | 1.59 |
| 10/31 | 1,704 | 1,724 | 1,653 | 1,685 | -0.24% | 765,100 | 1841億3224万 | -5.5% | 19.83 | 1.61 |
| 10/30 | 1,591 | 1,709 | 1,582 | 1,689 | +5.56% | 1,786,200 | 1845億6935万 | -5.7% | 19.88 | 1.61 |
