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 | 2,659 | 2,667 | 2,613 | 2,659 | +1.8% | 751,700 | 4112億9399万 | -4.11% | 10.09 | 1.28 |
| 03/28 | 2,645 | 2,645 | 2,584 | 2,612 | -2.17% | 792,300 | 4040億2403万 | -6.38% | 9.91 | 1.26 |
| 03/27 | 2,670 | 2,700 | 2,657 | 2,670 | -0.41% | 1,142,600 | 4129億9547万 | -5.18% | 10.13 | 1.29 |
| 03/26 | 2,640 | 2,692 | 2,625 | 2,681 | +3.31% | 1,517,300 | 4146億9695万 | -5.53% | 10.17 | 1.29 |
| 03/25 | 2,632 | 2,640 | 2,580 | 2,595 | -4.24% | 1,303,800 | 4013億9448万 | -9.33% | 9.84 | 1.25 |
| 03/22 | 2,682 | 2,710 | 2,677 | 2,710 | +0.11% | 893,900 | 4191億8267万 | -6.2% | 10.28 | 1.31 |
| 03/20 | 2,730 | 2,733 | 2,699 | 2,707 | -0.22% | 949,300 | 4187億1863万 | -7.07% | 10.27 | 1.31 |
| 03/19 | 2,663 | 2,728 | 2,663 | 2,713 | +2.73% | 1,064,400 | 4196億4671万 | -7.56% | 10.29 | 1.31 |
| 03/18 | 2,685 | 2,693 | 2,632 | 2,641 | -1.12% | 1,035,100 | 4085億975万 | -10.57% | 10.02 | 1.27 |
| 03/15 | 2,651 | 2,683 | 2,638 | 2,671 | +0.91% | 1,095,600 | 4131億5015万 | -10.16% | 10.13 | 1.29 |
| 03/14 | 2,685 | 2,714 | 2,645 | 2,647 | -0.34% | 924,300 | 4094億3783万 | -11.83% | 10.04 | 1.28 |
| 03/13 | 2,685 | 2,695 | 2,647 | 2,656 | -2.71% | 1,138,700 | 4108億2995万 | -12.43% | 10.07 | 1.28 |
| 03/12 | 2,730 | 2,743 | 2,703 | 2,730 | +2.17% | 909,600 | 4222億7627万 | -10.87% | 10.35 | 1.32 |
| 03/11 | 2,641 | 2,684 | 2,618 | 2,672 | +0.15% | 1,023,800 | 4133億483万 | -13.53% | 10.13 | 1.29 |
| 03/08 | 2,717 | 2,724 | 2,660 | 2,668 | -2.98% | 1,674,000 | 4126億8611万 | -14.46% | 10.12 | 1.29 |
| 03/07 | 2,835 | 2,840 | 2,740 | 2,750 | -4.41% | 2,223,600 | 4253億6987万 | -12.67% | 10.43 | 1.33 |
| 03/06 | 2,900 | 2,903 | 2,865 | 2,877 | -1% | 1,142,900 | 4450億1422万 | -9.39% | 10.91 | 1.39 |
| 03/05 | 2,887 | 2,925 | 2,833 | 2,906 | -2.71% | 2,192,600 | 4494億9994万 | -8.99% | 11.02 | 1.4 |
| 03/04 | 2,970 | 3,005 | 2,962 | 2,987 | +1.88% | 948,200 | 4620億2902万 | -7.03% | 11.33 | 1.44 |
| 03/01 | 2,938 | 2,965 | 2,925 | 2,932 | -0.14% | 687,000 | 4535億2162万 | -9.09% | 11.12 | 1.41 |
| 02/28 | 2,934 | 2,957 | 2,910 | 2,936 | -0.91% | 984,700 | 4541億4034万 | -9.35% | 11.14 | 1.42 |
| 02/27 | 2,933 | 2,970 | 2,920 | 2,963 | -0.07% | 1,267,700 | 4583億1670万 | -8.89% | 11.24 | 1.43 |
| 02/26 | 3,010 | 3,020 | 2,952 | 2,965 | -1% | 945,800 | 4586億2606万 | -9.16% | 11.25 | 1.43 |
| 02/25 | 2,998 | 3,015 | 2,976 | 2,995 | +0.27% | 1,049,700 | 4632億6646万 | -8.69% | 11.36 | 1.44 |
| 02/22 | 3,060 | 3,065 | 2,958 | 2,987 | -3.02% | 2,853,700 | 4620億2902万 | -9.38% | 11.33 | 1.44 |
| 02/21 | 3,125 | 3,135 | 2,984 | 3,080 | -5.67% | 3,898,000 | 4764億1425万 | -6.86% | 11.68 | 1.49 |
| 02/20 | 3,240 | 3,290 | 3,240 | 3,265 | +1.24% | 623,700 | 5050億3004万 | -1.42% | 12.38 | 1.58 |
| 02/19 | 3,275 | 3,275 | 3,220 | 3,225 | -1.68% | 734,100 | 4988億4285万 | -2.6% | 12.23 | 1.56 |
| 02/18 | 3,330 | 3,350 | 3,270 | 3,280 | +0.61% | 628,100 | 5073億5024万 | -0.85% | 12.44 | 1.58 |
| 02/15 | 3,265 | 3,300 | 3,245 | 3,260 | -1.51% | 664,000 | 5042億5665万 | -1.3% | 12.36 | 1.57 |
| 02/14 | 3,300 | 3,380 | 3,300 | 3,310 | +1.38% | 760,600 | 5119億9064万 | +0.39% | 12.55 | 1.6 |
| 02/13 | 3,235 | 3,295 | 3,210 | 3,265 | +3.82% | 1,335,000 | 5050億3004万 | -0.67% | 12.38 | 1.58 |
| 02/12 | 3,180 | 3,195 | 3,100 | 3,145 | 0% | 1,501,600 | 4864億6845万 | -3.94% | 11.93 | 1.52 |
| 02/08 | 3,125 | 3,270 | 3,080 | 3,145 | -7.64% | 2,241,700 | 4864億6845万 | -3.53% | 11.93 | 1.52 |
| 02/07 | 3,380 | 3,425 | 3,355 | 3,405 | -0.15% | 652,000 | 5266億8524万 | +4.58% | 12.91 | 1.64 |
| 02/06 | 3,420 | 3,450 | 3,405 | 3,410 | +0.15% | 465,600 | 5274億5864万 | +5.15% | 12.93 | 1.65 |
| 02/05 | 3,415 | 3,425 | 3,380 | 3,405 | -0.44% | 535,600 | 5266億8524万 | +5.61% | 12.91 | 1.64 |
| 02/04 | 3,400 | 3,450 | 3,390 | 3,420 | +1.03% | 646,000 | 5290億544万 | +6.71% | 12.97 | 1.65 |
| 02/01 | 3,420 | 3,440 | 3,375 | 3,385 | -1.46% | 658,800 | 5235億9164万 | +5.98% | 12.84 | 1.63 |
| 01/31 | 3,480 | 3,500 | 3,420 | 3,435 | +1.03% | 972,900 | 5313億2564万 | +7.68% | 13.03 | 1.66 |
| 01/30 | 3,390 | 3,445 | 3,355 | 3,400 | +2.41% | 1,205,300 | 5259億1184万 | +6.58% | 12.9 | 1.64 |
| 01/29 | 3,335 | 3,345 | 3,255 | 3,320 | -2.21% | 1,130,900 | 5135億3744万 | +4.01% | 12.59 | 1.6 |
| 01/28 | 3,335 | 3,430 | 3,300 | 3,395 | +2.72% | 1,495,600 | 5251億3844万 | +6.09% | 12.88 | 1.64 |
| 01/25 | 3,270 | 3,305 | 3,250 | 3,305 | +0.92% | 477,800 | 5112億1724万 | +3.22% | 12.54 | 1.59 |
| 01/24 | 3,255 | 3,290 | 3,235 | 3,275 | +0.46% | 484,500 | 5065億7684万 | +2.02% | 12.42 | 1.58 |
| 01/23 | 3,230 | 3,280 | 3,220 | 3,260 | -0.46% | 684,700 | 5042億5665万 | +1.4% | 12.36 | 1.57 |
| 01/22 | 3,335 | 3,345 | 3,230 | 3,275 | -2.38% | 825,500 | 5065億7684万 | +1.8% | 12.42 | 1.58 |
| 01/21 | 3,445 | 3,480 | 3,330 | 3,355 | -1.18% | 1,124,900 | 5189億5124万 | +4.13% | 12.73 | 1.62 |
| 01/18 | 3,240 | 3,420 | 3,220 | 3,395 | +4.3% | 1,072,300 | 5251億3844万 | +5.24% | 12.88 | 1.64 |
| 01/17 | 3,280 | 3,340 | 3,240 | 3,255 | +1.4% | 927,600 | 5034億8325万 | +0.71% | 12.35 | 1.57 |
| 01/16 | 3,245 | 3,250 | 3,150 | 3,210 | -0.93% | 964,400 | 4965億2265万 | -0.96% | 12.18 | 1.55 |
| 01/15 | 3,170 | 3,265 | 3,160 | 3,240 | +2.53% | 730,200 | 5011億6305万 | -0.37% | 12.29 | 1.56 |
| 01/11 | 3,170 | 3,195 | 3,135 | 3,160 | +0.64% | 707,100 | 4887億8865万 | -3.13% | 11.99 | 1.52 |
| 01/10 | 3,135 | 3,185 | 3,100 | 3,140 | +0.48% | 936,800 | 4856億9505万 | -4.09% | 11.91 | 1.51 |
| 01/09 | 3,065 | 3,170 | 3,055 | 3,125 | +2.46% | 1,213,900 | 4833億7485万 | -4.9% | 11.85 | 1.51 |
| 01/08 | 2,994 | 3,115 | 2,950 | 3,050 | +3.6% | 1,517,900 | 4717億7385万 | -7.49% | 11.57 | 1.47 |
| 01/07 | 2,913 | 2,984 | 2,885 | 2,944 | +5.07% | 1,699,900 | 4553億7778万 | -11.16% | 11.17 | 1.42 |
| 01/04 | 2,860 | 2,873 | 2,781 | 2,802 | -7.52% | 1,819,600 | 4334億1323万 | -15.98% | 10.63 | 1.35 |
| 2018 |
| 12/28 | 3,035 | 3,085 | 3,025 | 3,030 | -1.46% | 649,600 | 4686億8026万 | -9.93% | 11.49 | 1.46 |
| 12/27 | 3,035 | 3,085 | 3,015 | 3,075 | +4.27% | 595,300 | 4756億4085万 | -9.24% | 11.66 | 1.48 |
| 12/26 | 2,947 | 3,000 | 2,884 | 2,949 | +0.65% | 903,800 | 4561億5118万 | -13.65% | 11.19 | 1.42 |
| 12/25 | 2,965 | 2,990 | 2,921 | 2,930 | -6.54% | 1,246,300 | 4532億1226万 | -15.02% | 11.11 | 1.41 |
| 12/21 | 3,260 | 3,265 | 3,080 | 3,135 | -5% | 1,236,300 | 4849億2165万 | -9.99% | 11.89 | 1.51 |
| 12/20 | 3,365 | 3,395 | 3,270 | 3,300 | -3.51% | 929,700 | 5104億4384万 | -6.06% | 12.52 | 1.59 |
| 12/19 | 3,415 | 3,430 | 3,380 | 3,420 | -0.87% | 860,400 | 5290億544万 | -3.31% | 12.97 | 1.65 |
| 12/18 | 3,515 | 3,530 | 3,440 | 3,450 | -1.85% | 1,016,900 | 5336億4584万 | -3.04% | 13.09 | 1.66 |
| 12/17 | 3,505 | 3,570 | 3,495 | 3,515 | +1.59% | 1,064,800 | 5437億3万 | -1.82% | 13.33 | 1.7 |
| 12/14 | 3,485 | 3,510 | 3,435 | 3,460 | -0.86% | 955,400 | 5351億9264万 | -3.84% | 13.12 | 1.67 |
| 12/13 | 3,430 | 3,495 | 3,405 | 3,490 | +2.65% | 901,500 | 5398億3303万 | -3.62% | 13.24 | 1.68 |
| 12/12 | 3,365 | 3,415 | 3,330 | 3,400 | +2.56% | 818,300 | 5259億1184万 | -6.59% | 12.9 | 1.64 |
| 12/11 | 3,390 | 3,400 | 3,275 | 3,315 | -2.79% | 786,400 | 5127億6404万 | -9.65% | 12.57 | 1.6 |
| 12/10 | 3,395 | 3,450 | 3,385 | 3,410 | -1.3% | 883,200 | 5274億5864万 | -7.86% | 12.93 | 1.65 |
| 12/07 | 3,540 | 3,585 | 3,430 | 3,455 | -2.26% | 1,124,800 | 5344億1924万 | -7.47% | 13.1 | 1.67 |
| 12/06 | 3,485 | 3,575 | 3,480 | 3,535 | +1.14% | 1,490,700 | 5467億9363万 | -5.98% | 13.41 | 1.71 |
| 12/05 | 3,420 | 3,505 | 3,415 | 3,495 | +0.29% | 909,000 | 5406億643万 | -7.64% | 13.26 | 1.69 |
| 12/04 | 3,500 | 3,560 | 3,470 | 3,485 | -0.14% | 1,267,200 | 5390億5963万 | -8.53% | 13.22 | 1.68 |
| 12/03 | 3,510 | 3,510 | 3,470 | 3,490 | +1.01% | 1,008,400 | 5398億3303万 | -9.02% | 13.24 | 1.68 |
| 11/30 | 3,480 | 3,510 | 3,445 | 3,455 | +0.29% | 1,243,900 | 5344億1924万 | -10.52% | 13.1 | 1.67 |
| 11/29 | 3,455 | 3,480 | 3,430 | 3,445 | +1.32% | 1,256,800 | 5328億7244万 | -11.39% | 13.07 | 1.66 |
| 11/28 | 3,465 | 3,470 | 3,395 | 3,400 | -2.16% | 1,176,100 | 5259億1184万 | -13.29% | 12.9 | 1.64 |
| 11/27 | 3,515 | 3,540 | 3,445 | 3,475 | +0.14% | 1,106,300 | 5375億1284万 | -12.07% | 13.18 | 1.68 |
| 11/26 | 3,500 | 3,505 | 3,410 | 3,470 | -1.28% | 1,168,200 | 5367億3944万 | -12.99% | 13.16 | 1.67 |
| 11/22 | 3,605 | 3,615 | 3,485 | 3,515 | -3.43% | 1,123,600 | 5437億3万 | -12.69% | 13.33 | 1.7 |
| 11/21 | 3,640 | 3,665 | 3,615 | 3,640 | -2.67% | 802,900 | 5630億3503万 | -10.39% | 13.81 | 1.76 |
| 11/20 | 3,735 | 3,760 | 3,720 | 3,740 | -0.93% | 687,100 | 5785億302万 | -8.67% | 14.19 | 1.8 |
| 11/19 | 3,800 | 3,820 | 3,735 | 3,775 | -0.92% | 686,600 | 5839億1682万 | -8.35% | 14.32 | 1.82 |
| 11/16 | 3,890 | 3,900 | 3,795 | 3,810 | -1.8% | 965,100 | 5893億3062万 | -7.93% | 14.45 | 1.84 |
| 11/15 | 3,885 | 3,920 | 3,870 | 3,880 | -0.51% | 591,200 | 6001億5822万 | -6.66% | 14.72 | 1.87 |
| 11/14 | 3,950 | 3,965 | 3,880 | 3,900 | -0.89% | 633,000 | 6032億5182万 | -6.61% | 14.79 | 1.88 |
| 11/13 | 3,905 | 3,935 | 3,855 | 3,935 | -1.75% | 623,800 | 6086億6561万 | -6.26% | 14.92 | 1.9 |
| 11/12 | 3,970 | 4,025 | 3,950 | 4,005 | +0.75% | 777,000 | 6194億9321万 | -5.03% | 15.19 | 1.93 |
| 11/09 | 4,015 | 4,025 | 3,950 | 3,975 | -1.49% | 637,800 | 6148億5281万 | -6.01% | 15.08 | 1.92 |
| 11/08 | 4,080 | 4,125 | 4,010 | 4,035 | +1.89% | 869,000 | 6241億3361万 | -4.95% | 15.3 | 1.95 |
| 11/07 | 4,140 | 4,170 | 3,940 | 3,960 | -4.23% | 1,096,600 | 6125億3261万 | -7.02% | 15.02 | 1.91 |
| 11/06 | 4,130 | 4,200 | 4,120 | 4,135 | +0.61% | 717,000 | 6396億160万 | -3.25% | 15.68 | 1.99 |
| 11/05 | 4,175 | 4,220 | 4,090 | 4,110 | -2.84% | 960,300 | 6357億3461万 | -3.99% | 15.59 | 1.98 |
| 11/02 | 4,390 | 4,415 | 4,175 | 4,230 | +2.92% | 1,836,300 | 6542億9620万 | -1.38% | 16.04 | 2.04 |
| 11/01 | 3,880 | 4,130 | 3,815 | 4,110 | -0.48% | 2,125,800 | 6357億3461万 | -4.26% | 15.59 | 1.98 |
| 10/31 | 4,150 | 4,170 | 4,085 | 4,130 | -0.24% | 1,307,600 | 6388億2821万 | -4.02% | 15.66 | 1.99 |
| 10/30 | 4,125 | 4,175 | 4,110 | 4,140 | +0.24% | 720,200 | 6403億7500万 | -4.12% | 15.7 | 2 |
