PBR
2018/12/20～2019/05/29
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 |
| 05/29 | 3,325 | 3,325 | 3,300 | 3,300 | -1.49% | 300 | 229億645万 | -3.79% | 30.43 | 2.52 |
| 05/28 | 3,330 | 3,350 | 3,330 | 3,350 | +0.75% | 700 | 232億5352万 | -2.56% | 30.89 | 2.56 |
| 05/27 | 3,315 | 3,330 | 3,310 | 3,325 | +0.45% | 1,700 | 230億7998万 | -3.48% | 30.66 | 2.54 |
| 05/24 | 3,300 | 3,330 | 3,285 | 3,310 | +0.3% | 1,500 | 229億7586万 | -4.11% | 30.52 | 2.53 |
| 05/23 | 3,290 | 3,320 | 3,290 | 3,300 | -0.3% | 1,500 | 229億645万 | -4.6% | 30.43 | 2.52 |
| 05/22 | 3,345 | 3,345 | 3,300 | 3,310 | -1.05% | 2,900 | 229億7586万 | -4.58% | 30.52 | 2.53 |
| 05/21 | 3,400 | 3,400 | 3,330 | 3,345 | -1.91% | 3,200 | 232億1881万 | -3.82% | 30.84 | 2.55 |
| 05/20 | 3,460 | 3,460 | 3,410 | 3,410 | -1.59% | 6,300 | 236億7000万 | -2.12% | 31.44 | 2.6 |
| 05/17 | 3,485 | 3,490 | 3,460 | 3,465 | +0.43% | 1,400 | 240億5177万 | -0.69% | 31.95 | 2.64 |
| 05/16 | 3,470 | 3,470 | 3,445 | 3,450 | 0% | 600 | 239億4765万 | -1.17% | 31.81 | 2.63 |
| 05/15 | 3,470 | 3,470 | 3,440 | 3,450 | -0.43% | 1,000 | 239億4765万 | -1.26% | 31.81 | 2.63 |
| 05/14 | 3,470 | 3,470 | 3,450 | 3,465 | -0.29% | 600 | 240億5177万 | -0.89% | 31.95 | 2.64 |
| 05/13 | 3,480 | 3,480 | 3,475 | 3,475 | -0.43% | 200 | 241億2119万 | -0.63% | 32.04 | 2.65 |
| 05/10 | 3,480 | 3,490 | 3,480 | 3,490 | +0.58% | 600 | 242億2531万 | -0.23% | 32.18 | 2.66 |
| 05/09 | 3,470 | 3,480 | 3,470 | 3,470 | 0% | 600 | 240億8648万 | -0.8% | 32 | 2.65 |
| 05/08 | 3,490 | 3,500 | 3,470 | 3,470 | -0.29% | 1,000 | 240億8648万 | -0.83% | 32 | 2.65 |
| 05/07 | 3,500 | 3,500 | 3,480 | 3,480 | -0.57% | 600 | 241億5589万 | -0.57% | 32.09 | 2.65 |
| 04/26 | 3,480 | 3,500 | 3,460 | 3,500 | +0.72% | 1,500 | 242億9472万 | -0.11% | 32.27 | 2.67 |
| 04/25 | 3,460 | 3,480 | 3,460 | 3,475 | +0.43% | 900 | 241億2119万 | -0.88% | 32.04 | 2.65 |
| 04/24 | 3,470 | 3,480 | 3,460 | 3,460 | -0.29% | 900 | 240億1707万 | -1.45% | 31.91 | 2.64 |
| 04/23 | 3,465 | 3,470 | 3,460 | 3,470 | +0.14% | 1,000 | 240億8648万 | -1.25% | 32 | 2.65 |
| 04/22 | 3,495 | 3,495 | 3,465 | 3,465 | -0.86% | 2,600 | 240億5177万 | -1.48% | 31.95 | 2.64 |
| 04/19 | 3,500 | 3,510 | 3,495 | 3,495 | -0.14% | 1,000 | 242億6001万 | -0.71% | 32.23 | 2.67 |
| 04/18 | 3,510 | 3,510 | 3,500 | 3,500 | -0.28% | 800 | 242億9472万 | -0.68% | 32.27 | 2.67 |
| 04/17 | 3,515 | 3,515 | 3,510 | 3,510 | -0.28% | 300 | 243億6413万 | -0.45% | 32.37 | 2.68 |
| 04/16 | 3,510 | 3,525 | 3,510 | 3,520 | +0.28% | 800 | 244億3355万 | -0.23% | 32.46 | 2.69 |
| 04/15 | 3,505 | 3,535 | 3,505 | 3,510 | +0.29% | 600 | 243億6413万 | -0.59% | 32.37 | 2.68 |
| 04/12 | 3,500 | 3,510 | 3,500 | 3,500 | 0% | 500 | 242億9472万 | -1.05% | 32.27 | 2.67 |
| 04/11 | 3,500 | 3,500 | 3,495 | 3,500 | -1.13% | 1,400 | 242億9472万 | -1.27% | 32.27 | 2.67 |
| 04/10 | 3,535 | 3,540 | 3,535 | 3,540 | +0.28% | 400 | 245億7237万 | -0.39% | 32.64 | 2.7 |
| 04/09 | 3,530 | 3,530 | 3,530 | 3,530 | +0.57% | 200 | 245億296万 | -0.9% | 32.55 | 2.69 |
| 04/08 | 3,510 | 3,510 | 3,510 | 3,510 | -0.43% | 100 | 243億6413万 | -1.68% | 32.37 | 2.68 |
| 04/05 | 3,510 | 3,525 | 3,510 | 3,525 | +0.28% | 300 | 244億6825万 | -1.54% | 32.5 | 2.69 |
| 04/03 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 100 | 243億9884万 | -2.14% | 32.41 | 2.68 |
| 04/02 | 3,540 | 3,540 | 3,515 | 3,515 | +0.14% | 300 | 243億9884万 | -2.42% | 32.41 | 2.68 |
| 04/01 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 200 | 243億6413万 | -3.12% | 32.37 | 2.68 |
| 03/29 | 3,495 | 3,500 | 3,485 | 3,500 | +0.14% | 700 | 242億9472万 | -3.98% | 32.27 | 2.67 |
| 03/28 | 3,490 | 3,495 | 3,490 | 3,495 | +0.29% | 300 | 242億6001万 | -4.69% | 32.23 | 2.67 |
| 03/27 | 3,485 | 3,490 | 3,485 | 3,485 | 0% | 700 | 241億9060万 | -5.61% | 32.14 | 2.66 |
| 03/26 | 3,545 | 3,550 | 3,480 | 3,485 | -0.85% | 1,400 | 241億9060万 | -6.24% | 32.14 | 2.66 |
| 03/25 | 3,505 | 3,525 | 3,480 | 3,515 | -1.26% | 3,400 | 243億9884万 | -6.04% | 32.41 | 2.68 |
| 03/22 | 3,570 | 3,570 | 3,535 | 3,560 | -0.28% | 700 | 247億1120万 | -5.39% | 32.83 | 2.72 |
| 03/20 | 3,575 | 3,575 | 3,550 | 3,570 | -0.28% | 1,900 | 247億8061万 | -5.61% | 32.92 | 2.72 |
| 03/19 | 3,580 | 3,580 | 3,575 | 3,580 | +0.85% | 600 | 248億5003万 | -5.81% | 33.01 | 2.73 |
| 03/18 | 3,560 | 3,560 | 3,540 | 3,550 | +0.28% | 500 | 246億4179万 | -7.02% | 32.74 | 2.71 |
| 03/15 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 245億7237万 | -7.74% | 32.64 | 2.7 |
| 03/14 | 3,555 | 3,560 | 3,540 | 3,540 | -1.26% | 1,100 | 245億7237万 | -8.2% | 32.64 | 2.7 |
| 03/13 | 3,585 | 3,585 | 3,540 | 3,585 | +0.99% | 1,300 | 248億8473万 | -7.51% | 33.06 | 2.74 |
| 03/12 | 3,565 | 3,625 | 3,500 | 3,550 | -0.28% | 2,300 | 246億4179万 | -8.83% | 32.74 | 2.71 |
| 03/11 | 3,610 | 3,610 | 3,560 | 3,560 | -1.39% | 1,100 | 247億1120万 | -9.02% | 32.83 | 2.72 |
| 03/08 | 3,645 | 3,645 | 3,605 | 3,610 | -1.37% | 1,300 | 250億5827万 | -8.21% | 33.29 | 2.75 |
| 03/07 | 3,675 | 3,685 | 3,650 | 3,660 | -1.08% | 700 | 254億534万 | -7.32% | 33.75 | 2.79 |
| 03/06 | 3,705 | 3,705 | 3,700 | 3,700 | -0.27% | 700 | 256億8299万 | -6.73% | 34.12 | 2.82 |
| 03/05 | 3,730 | 3,730 | 3,710 | 3,710 | -0.8% | 1,200 | 257億5240万 | -6.83% | 34.21 | 2.83 |
| 03/04 | 3,750 | 3,785 | 3,740 | 3,740 | -0.27% | 600 | 259億6064万 | -6.48% | 34.49 | 2.85 |
| 03/01 | 3,755 | 3,785 | 3,750 | 3,750 | -0.13% | 1,300 | 260億3006万 | -6.55% | 34.58 | 2.86 |
| 02/28 | 3,815 | 3,815 | 3,750 | 3,755 | -1.57% | 2,600 | 260億6476万 | -6.71% | 57.33 | 2.8 |
| 02/27 | 3,780 | 3,820 | 3,780 | 3,815 | +1.06% | 2,000 | 264億8125万 | -5.59% | 58.24 | 2.85 |
| 02/26 | 3,755 | 3,815 | 3,755 | 3,775 | -6.21% | 9,400 | 262億359万 | -6.88% | 57.63 | 2.82 |
| 02/25 | 4,035 | 4,055 | 4,025 | 4,025 | -0.86% | 5,400 | 279億3893万 | -1.06% | 61.45 | 3.01 |
| 02/22 | 4,060 | 4,065 | 4,025 | 4,060 | -0.25% | 2,300 | 281億8188万 | -0.27% | 61.98 | 3.03 |
| 02/21 | 4,090 | 4,095 | 4,030 | 4,070 | -0.85% | 2,500 | 282億5129万 | -0.07% | 62.14 | 3.04 |
| 02/20 | 4,110 | 4,120 | 4,100 | 4,105 | -0.24% | 2,800 | 284億9424万 | +0.66% | 62.67 | 3.07 |
| 02/19 | 4,095 | 4,120 | 4,095 | 4,115 | +0.61% | 900 | 285億6365万 | +0.91% | 62.82 | 3.07 |
| 02/18 | 4,070 | 4,115 | 4,070 | 4,090 | +0.74% | 2,000 | 283億9012万 | +0.32% | 62.44 | 3.05 |
| 02/15 | 4,050 | 4,060 | 4,050 | 4,060 | +0.5% | 500 | 281億8188万 | -0.49% | 61.98 | 3.03 |
| 02/14 | 4,045 | 4,045 | 4,040 | 4,040 | +0.12% | 900 | 280億4305万 | -1% | 61.68 | 3.02 |
| 02/13 | 4,005 | 4,035 | 4,000 | 4,035 | +0.62% | 2,700 | 280億834万 | -1.18% | 61.6 | 3.01 |
| 02/12 | 4,015 | 4,015 | 4,010 | 4,010 | -0.12% | 800 | 278億3481万 | -1.76% | 61.22 | 3 |
| 02/08 | 4,025 | 4,025 | 4,015 | 4,015 | -0.25% | 700 | 278億6952万 | -1.57% | 61.3 | 3 |
| 02/07 | 4,040 | 4,040 | 4,025 | 4,025 | -0.37% | 300 | 279億3893万 | -1.25% | 61.45 | 3.01 |
| 02/06 | 4,040 | 4,040 | 4,030 | 4,040 | 0% | 900 | 280億4305万 | -0.91% | 61.68 | 3.02 |
| 02/05 | 4,040 | 4,040 | 4,040 | 4,040 | +0.25% | 100 | 280億4305万 | -0.86% | 61.68 | 3.02 |
| 02/04 | 4,050 | 4,070 | 4,030 | 4,030 | -0.49% | 500 | 279億7364万 | -0.76% | 61.53 | 3.01 |
| 02/01 | 4,045 | 4,050 | 4,015 | 4,050 | +0.75% | 600 | 281億1246万 | -0.25% | 61.83 | 3.03 |
| 01/31 | 4,085 | 4,085 | 4,020 | 4,020 | -1.95% | 2,100 | 279億422万 | -1.03% | 61.37 | 3 |
| 01/30 | 4,110 | 4,110 | 4,100 | 4,100 | +0.37% | 400 | 284億5953万 | +0.86% | 62.59 | 3.06 |
| 01/29 | 4,120 | 4,120 | 4,085 | 4,085 | -0.85% | 1,000 | 283億5541万 | +0.52% | 62.37 | 3.05 |
| 01/28 | 4,100 | 4,120 | 4,100 | 4,120 | +0.86% | 1,000 | 285億9836万 | +1.33% | 62.9 | 3.08 |
| 01/25 | 4,085 | 4,085 | 4,085 | 4,085 | +0.37% | 200 | 283億5541万 | +0.52% | 62.37 | 3.05 |
| 01/24 | 4,150 | 4,150 | 4,065 | 4,070 | -1.93% | 2,600 | 282億5129万 | +0.15% | 62.14 | 3.04 |
| 01/23 | 4,155 | 4,155 | 4,150 | 4,150 | +0.48% | 300 | 288億660万 | +2.04% | 63.36 | 3.1 |
| 01/22 | 4,130 | 4,130 | 4,130 | 4,130 | +0.24% | 200 | 286億6777万 | +1.5% | 63.05 | 3.08 |
| 01/21 | 4,130 | 4,130 | 4,120 | 4,120 | +0.24% | 1,100 | 285億9836万 | +1.05% | 62.9 | 3.08 |
| 01/18 | 4,175 | 4,175 | 4,110 | 4,110 | -0.12% | 1,700 | 285億2894万 | +0.51% | 62.75 | 3.07 |
| 01/17 | 4,180 | 4,180 | 4,115 | 4,115 | -1.56% | 1,200 | 285億6365万 | +0.34% | 62.82 | 3.07 |
| 01/16 | 4,180 | 4,180 | 4,175 | 4,180 | +1.58% | 500 | 290億1484万 | +1.6% | 63.82 | 3.12 |
| 01/15 | 4,145 | 4,150 | 4,115 | 4,115 | +0.37% | 1,000 | 285億6365万 | -0.27% | 62.82 | 3.07 |
| 01/11 | 4,145 | 4,145 | 4,060 | 4,100 | -1.09% | 1,700 | 284億5953万 | -1.01% | 62.59 | 3.06 |
| 01/10 | 4,165 | 4,170 | 4,145 | 4,145 | +1.1% | 600 | 287億7189万 | -0.31% | 63.28 | 3.1 |
| 01/09 | 4,080 | 4,125 | 4,075 | 4,100 | +0.49% | 900 | 284億5953万 | -1.7% | 62.59 | 3.06 |
| 01/08 | 4,025 | 4,080 | 4,005 | 4,080 | +1.37% | 900 | 283億2070万 | -2.51% | 62.29 | 3.05 |
| 01/07 | 4,030 | 4,030 | 3,960 | 4,025 | +2.55% | 600 | 279億3893万 | -4.21% | 61.45 | 3.01 |
| 01/04 | 3,895 | 3,925 | 3,770 | 3,925 | -0.25% | 2,100 | 272億4479万 | -7.01% | 59.92 | 2.93 |
| 2018 |
| 12/28 | 4,040 | 4,040 | 3,935 | 3,935 | -2.84% | 2,300 | 273億1421万 | -7.26% | 60.08 | 2.94 |
| 12/27 | 4,060 | 4,060 | 3,990 | 4,050 | +1.5% | 1,000 | 281億1246万 | -5% | 61.83 | 3.03 |
| 12/26 | 3,705 | 3,990 | 3,705 | 3,990 | +7.98% | 2,400 | 276億9598万 | -6.78% | 60.91 | 2.98 |
| 12/25 | 3,945 | 3,945 | 3,630 | 3,695 | -7.97% | 3,400 | 256億4828万 | -14.03% | 56.41 | 2.76 |
| 12/21 | 4,080 | 4,085 | 4,015 | 4,015 | -1.59% | 2,000 | 278億6952万 | -7.25% | 61.3 | 3 |
| 12/20 | 4,100 | 4,120 | 4,080 | 4,080 | -0.49% | 2,700 | 283億2070万 | -6.12% | 62.29 | 3.05 |
