PBR
2018/11/29～2019/05/08
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 |
| 05/08 | 1,041 | 1,059 | 1,040 | 1,040 | -0.95% | 1,100 | 93億8629万 | -2.44% | 10.62 | 1.19 |
| 05/07 | 1,048 | 1,050 | 1,045 | 1,050 | -0.47% | 600 | 94億7654万 | -1.59% | 10.72 | 1.2 |
| 04/26 | 1,050 | 1,055 | 1,050 | 1,055 | 0% | 200 | 95億2167万 | -1.03% | 11.9 | 1.32 |
| 04/25 | 1,060 | 1,062 | 1,055 | 1,055 | +0.48% | 4,300 | 95億2167万 | -0.94% | 11.9 | 1.32 |
| 04/24 | 1,035 | 1,050 | 1,033 | 1,050 | -1.13% | 2,400 | 94億7654万 | -1.32% | 11.84 | 1.31 |
| 04/23 | 1,063 | 1,063 | 1,060 | 1,062 | -0.09% | 2,800 | 95億8484万 | -0.09% | 11.98 | 1.33 |
| 04/22 | 1,049 | 1,075 | 1,049 | 1,063 | -1.48% | 3,700 | 95億9387万 | +0.09% | 11.99 | 1.33 |
| 04/19 | 1,074 | 1,079 | 1,070 | 1,079 | +0.84% | 2,800 | 97億3827万 | +1.7% | 12.17 | 1.35 |
| 04/18 | 1,080 | 1,080 | 1,070 | 1,070 | -1.29% | 2,100 | 96億5704万 | +0.94% | 12.07 | 1.34 |
| 04/17 | 1,080 | 1,084 | 1,061 | 1,084 | 0% | 2,200 | 97億8340万 | +2.26% | 12.23 | 1.35 |
| 04/16 | 1,080 | 1,084 | 1,080 | 1,084 | +0.28% | 1,200 | 97億8340万 | +2.36% | 12.23 | 1.35 |
| 04/15 | 1,081 | 1,089 | 1,065 | 1,081 | +0.09% | 3,100 | 97億5632万 | +2.27% | 12.19 | 1.35 |
| 04/12 | 1,080 | 1,082 | 1,080 | 1,080 | -0.46% | 1,100 | 97億4730万 | +2.18% | 12.18 | 1.35 |
| 04/11 | 1,080 | 1,085 | 1,078 | 1,085 | 0% | 1,500 | 97億9242万 | +2.65% | 12.24 | 1.35 |
| 04/10 | 1,077 | 1,086 | 1,077 | 1,085 | +0.74% | 2,400 | 97億9242万 | +2.75% | 12.24 | 1.35 |
| 04/09 | 1,078 | 1,081 | 1,077 | 1,077 | +0.19% | 3,600 | 97億2022万 | +1.99% | 12.15 | 1.34 |
| 04/08 | 1,070 | 1,079 | 1,070 | 1,075 | +0.28% | 1,600 | 97億217万 | +1.9% | 12.12 | 1.34 |
| 04/05 | 1,070 | 1,074 | 1,070 | 1,072 | +0.19% | 1,600 | 96億7510万 | +1.52% | 12.09 | 1.34 |
| 04/04 | 1,069 | 1,070 | 1,069 | 1,070 | +0.75% | 200 | 96億5704万 | +1.33% | 12.07 | 1.34 |
| 04/03 | 1,062 | 1,067 | 1,062 | 1,062 | +0.19% | 1,800 | 95億8484万 | +0.47% | 11.98 | 1.33 |
| 04/02 | 1,055 | 1,060 | 1,055 | 1,060 | +0.95% | 1,000 | 95億6679万 | +0.28% | 11.96 | 1.32 |
| 04/01 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 1,300 | 94億7654万 | -0.66% | 11.84 | 1.31 |
| 03/29 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 500 | 94億7654万 | -0.76% | 11.84 | 1.31 |
| 03/28 | 1,055 | 1,059 | 1,053 | 1,055 | -0.57% | 1,700 | 95億2167万 | -0.28% | 11.9 | 1.32 |
| 03/27 | 1,050 | 1,061 | 1,050 | 1,061 | +1.24% | 2,300 | 95億7582万 | +0.28% | 11.97 | 1.32 |
| 03/26 | 1,047 | 1,048 | 1,047 | 1,048 | +1.75% | 200 | 94億5849万 | -0.95% | 11.82 | 1.31 |
| 03/25 | 1,060 | 1,060 | 1,030 | 1,030 | -0.39% | 4,000 | 92億9603万 | -2.74% | 11.62 | 1.29 |
| 03/22 | 1,037 | 1,050 | 1,034 | 1,034 | +0.39% | 1,700 | 93億3213万 | -2.36% | 11.66 | 1.29 |
| 03/20 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 200 | 92億9603万 | -2.83% | 11.62 | 1.29 |
| 03/19 | 1,040 | 1,040 | 1,032 | 1,032 | -0.58% | 1,700 | 93億1408万 | -2.73% | 11.64 | 1.29 |
| 03/18 | 1,049 | 1,049 | 1,035 | 1,038 | +0.58% | 1,300 | 93億6824万 | -2.26% | 11.71 | 1.3 |
| 03/15 | 1,035 | 1,035 | 1,032 | 1,032 | -1.71% | 800 | 93億1408万 | -2.82% | 11.64 | 1.29 |
| 03/14 | 1,063 | 1,063 | 1,050 | 1,050 | -1.22% | 3,000 | 94億7654万 | -1.22% | 11.84 | 1.31 |
| 03/13 | 1,065 | 1,065 | 1,043 | 1,063 | -0.19% | 1,000 | 95億9387万 | 0% | 11.99 | 1.33 |
| 03/12 | 1,045 | 1,065 | 1,045 | 1,065 | +1.24% | 600 | 96億1192万 | +0.19% | 12.01 | 1.33 |
| 03/11 | 1,057 | 1,057 | 1,052 | 1,052 | -1.03% | 1,200 | 94億9459万 | -0.94% | 11.86 | 1.31 |
| 03/08 | 1,063 | 1,063 | 1,063 | 1,063 | -1.12% | 1,300 | 95億9387万 | +0.09% | 11.99 | 1.33 |
| 03/07 | 1,070 | 1,075 | 1,070 | 1,075 | +0.37% | 600 | 97億217万 | +1.22% | 12.12 | 1.34 |
| 03/06 | 1,085 | 1,085 | 1,071 | 1,071 | -1.02% | 600 | 96億6607万 | +0.94% | 12.08 | 1.34 |
| 03/05 | 1,082 | 1,082 | 1,082 | 1,082 | +1.41% | 100 | 97億6535万 | +2.08% | 12.2 | 1.35 |
| 03/04 | 1,085 | 1,085 | 1,067 | 1,067 | -1.57% | 900 | 96億2997万 | +0.76% | 12.03 | 1.33 |
| 03/01 | 1,084 | 1,084 | 1,084 | 1,084 | +0.37% | 700 | 97億8340万 | +2.46% | 12.23 | 1.35 |
| 02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 300 | 97億4730万 | +2.27% | 12.18 | 1.35 |
| 02/27 | 1,063 | 1,080 | 1,058 | 1,080 | +1.12% | 1,600 | 97億4730万 | +2.47% | 12.18 | 1.35 |
| 02/26 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 400 | 96億3899万 | +1.52% | 12.05 | 1.33 |
| 02/25 | 1,095 | 1,096 | 1,066 | 1,067 | -0.28% | 4,100 | 96億2997万 | +1.72% | 12.03 | 1.33 |
| 02/22 | 1,051 | 1,070 | 1,051 | 1,070 | +1.9% | 800 | 96億5704万 | +2.1% | 12.07 | 1.34 |
| 02/21 | 1,053 | 1,053 | 1,050 | 1,050 | -0.94% | 400 | 94億7654万 | +0.48% | 11.84 | 1.31 |
| 02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 2,100 | 95億6679万 | +1.63% | 11.96 | 1.32 |
| 02/19 | 1,053 | 1,060 | 1,045 | 1,060 | 0% | 600 | 95億6679万 | +1.92% | 11.96 | 1.32 |
| 02/18 | 1,050 | 1,060 | 1,046 | 1,060 | +1.83% | 2,800 | 95億6679万 | +2.12% | 11.96 | 1.32 |
| 02/15 | 1,060 | 1,060 | 1,041 | 1,041 | -2.07% | 3,200 | 93億9531万 | +0.48% | 11.74 | 1.3 |
| 02/14 | 1,063 | 1,063 | 1,041 | 1,063 | +1.24% | 3,800 | 95億9387万 | +2.8% | 11.99 | 1.33 |
| 02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 94億7654万 | +1.94% | 11.84 | 1.31 |
| 02/12 | 1,059 | 1,059 | 1,050 | 1,050 | -0.28% | 2,300 | 94億7654万 | +2.34% | 11.84 | 1.31 |
| 02/08 | 1,055 | 1,055 | 1,050 | 1,053 | -0.19% | 700 | 95億361万 | +2.83% | 11.88 | 1.31 |
| 02/07 | 1,055 | 1,055 | 1,055 | 1,055 | +0.96% | 400 | 95億2167万 | +3.23% | 11.9 | 1.32 |
| 02/06 | 1,045 | 1,045 | 1,040 | 1,045 | -0.95% | 1,600 | 94億3141万 | +2.55% | 11.79 | 1.3 |
| 02/05 | 1,055 | 1,055 | 1,054 | 1,055 | +0.48% | 2,700 | 95億2167万 | +3.63% | 11.9 | 1.32 |
| 02/04 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 2,700 | 94億7654万 | +3.14% | 11.84 | 1.31 |
| 02/01 | 1,070 | 1,070 | 1,055 | 1,055 | 0% | 300 | 95億2167万 | +3.53% | 11.9 | 1.32 |
| 01/31 | 1,055 | 1,055 | 1,055 | 1,055 | +0.76% | 100 | 95億2167万 | +3.43% | 11.9 | 1.32 |
| 01/30 | 1,050 | 1,050 | 1,046 | 1,047 | -0.29% | 500 | 94億4946万 | +2.45% | 11.81 | 1.31 |
| 01/28 | 1,041 | 1,094 | 1,041 | 1,050 | -0.57% | 2,800 | 94億7654万 | +2.34% | 11.84 | 1.31 |
| 01/25 | 1,095 | 1,095 | 1,056 | 1,056 | +0.28% | 4,000 | 95億3069万 | +2.72% | 11.91 | 1.32 |
| 01/24 | 1,048 | 1,053 | 1,048 | 1,053 | +1.74% | 400 | 95億361万 | +2.33% | 11.88 | 1.31 |
| 01/23 | 1,030 | 1,035 | 1,030 | 1,035 | +0.68% | 200 | 93億4116万 | +0.39% | 11.67 | 1.29 |
| 01/22 | 1,016 | 1,028 | 1,016 | 1,028 | +1.18% | 800 | 92億7798万 | -0.29% | 11.59 | 1.28 |
| 01/21 | 1,025 | 1,025 | 1,016 | 1,016 | +0.49% | 300 | 91億6968万 | -1.84% | 11.46 | 1.27 |
| 01/18 | 1,029 | 1,029 | 1,001 | 1,011 | -1.75% | 400 | 91億2455万 | -2.79% | 11.4 | 1.26 |
| 01/17 | 1,010 | 1,029 | 1,010 | 1,029 | +2.9% | 700 | 92億8701万 | -1.44% | 11.61 | 1.28 |
| 01/16 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 300 | 90億2528万 | -4.58% | 11.28 | 1.25 |
| 01/15 | 999 | 1,000 | 998 | 998 | +0.1% | 2,300 | 90億722万 | -5.22% | 11.26 | 1.25 |
| 01/11 | 1,000 | 1,000 | 997 | 997 | -0.3% | 300 | 89億9820万 | -5.85% | 11.24 | 1.24 |
| 01/10 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | 90億2528万 | -6.02% | 11.28 | 1.25 |
| 01/09 | 1,005 | 1,010 | 985 | 1,010 | +3.06% | 1,300 | 91億1553万 | -5.52% | 11.39 | 1.26 |
| 01/08 | 966 | 980 | 966 | 980 | +1.45% | 600 | 88億4477万 | -8.67% | 11.05 | 1.22 |
| 01/07 | 983 | 1,014 | 961 | 966 | -0.1% | 4,600 | 87億1842万 | -10.47% | 10.89 | 1.21 |
| 01/04 | 977 | 977 | 967 | 967 | -1.43% | 2,400 | 87億2744万 | -10.96% | 10.91 | 1.21 |
| 2018 |
| 12/28 | 988 | 999 | 981 | 981 | -2% | 2,700 | 88億5379万 | -10.08% | 11.06 | 1.22 |
| 12/27 | 1,050 | 1,050 | 990 | 1,001 | +0.1% | 1,600 | 90億3430万 | -8.67% | 11.29 | 1.25 |
| 12/26 | 1,020 | 1,020 | 945 | 1,000 | -2.06% | 5,700 | 90億2528万 | -9.17% | 11.28 | 1.25 |
| 12/25 | 1,000 | 1,035 | 980 | 1,021 | -1.83% | 8,200 | 92億1481万 | -7.69% | 11.52 | 1.27 |
| 12/21 | 1,052 | 1,052 | 990 | 1,040 | -2.62% | 6,100 | 93億8629万 | -6.31% | 11.73 | 1.3 |
| 12/20 | 1,091 | 1,095 | 1,068 | 1,068 | -2.91% | 2,000 | 96億3899万 | -4.13% | 12.05 | 1.33 |
| 12/19 | 1,081 | 1,100 | 1,081 | 1,100 | -0.45% | 1,300 | 99億2780万 | -1.52% | 12.41 | 1.37 |
| 12/18 | 1,119 | 1,120 | 1,102 | 1,105 | -2.56% | 1,700 | 99億7293万 | -1.25% | 12.46 | 1.38 |
| 12/17 | 1,149 | 1,154 | 1,112 | 1,134 | +3% | 12,000 | 102億3466万 | +1.16% | 12.79 | 1.42 |
| 12/14 | 1,096 | 1,101 | 1,096 | 1,101 | +0.46% | 1,100 | 99億3683万 | -1.87% | 12.42 | 1.37 |
| 12/13 | 1,075 | 1,113 | 1,075 | 1,096 | +1.48% | 1,500 | 98億9170万 | -2.49% | 12.36 | 1.37 |
| 12/12 | 1,060 | 1,095 | 1,055 | 1,080 | +2.18% | 2,000 | 97億4730万 | -4.09% | 12.18 | 1.35 |
| 12/11 | 1,120 | 1,121 | 1,030 | 1,057 | -5.2% | 15,500 | 95億3972万 | -6.38% | 11.92 | 1.32 |
| 12/10 | 1,120 | 1,120 | 1,115 | 1,115 | -3.04% | 1,600 | 100億6318万 | -1.5% | 12.58 | 1.39 |
| 12/07 | 1,119 | 1,153 | 1,106 | 1,150 | +3.51% | 2,900 | 103億7907万 | +1.59% | 12.97 | 1.44 |
| 12/06 | 1,125 | 1,125 | 1,111 | 1,111 | -1.33% | 2,300 | 100億2708万 | -1.77% | 12.53 | 1.39 |
| 12/05 | 1,128 | 1,133 | 1,126 | 1,126 | -0.18% | 2,000 | 101億6246万 | -0.53% | 12.7 | 1.41 |
| 12/04 | 1,125 | 1,128 | 1,120 | 1,128 | -0.18% | 1,000 | 101億8051万 | -0.27% | 12.72 | 1.41 |
| 12/03 | 1,131 | 1,132 | 1,130 | 1,130 | -0.09% | 1,700 | 101億9856万 | -0.18% | 12.74 | 1.41 |
| 11/30 | 1,128 | 1,131 | 1,115 | 1,131 | +0.44% | 2,100 | 102億759万 | -0.18% | 12.76 | 1.41 |
| 11/29 | 1,123 | 1,130 | 1,122 | 1,126 | +0.27% | 2,600 | 101億6246万 | -0.71% | 12.7 | 1.41 |
