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 | 1,301 | 1,315 | 1,282 | 1,306 | +0.15% | 921,700 | 1411億8622万 | -11.1% | 21.15 | 2.01 |
| 03/28 | 1,330 | 1,332 | 1,295 | 1,304 | -3.19% | 858,000 | 1409億7001万 | -11.71% | 21.12 | 2 |
| 03/27 | 1,332 | 1,351 | 1,329 | 1,347 | -0.81% | 866,300 | 1456億1856万 | -9.41% | 21.81 | 2.07 |
| 03/26 | 1,364 | 1,367 | 1,354 | 1,358 | +1.04% | 821,800 | 1468億773万 | -9.1% | 21.99 | 2.09 |
| 03/25 | 1,383 | 1,386 | 1,340 | 1,344 | -4.75% | 786,300 | 1452億9425万 | -10.46% | 21.76 | 2.06 |
| 03/22 | 1,440 | 1,452 | 1,407 | 1,411 | -2.15% | 656,700 | 1525億3734万 | -6.37% | 22.85 | 2.17 |
| 03/20 | 1,450 | 1,461 | 1,431 | 1,442 | -0.62% | 532,800 | 1558億8862万 | -4.57% | 23.35 | 2.21 |
| 03/19 | 1,435 | 1,459 | 1,429 | 1,451 | +1.11% | 500,200 | 1568億6157万 | -4.22% | 23.5 | 2.23 |
| 03/18 | 1,437 | 1,450 | 1,426 | 1,435 | +0.84% | 612,100 | 1551億3188万 | -5.34% | 23.24 | 2.2 |
| 03/15 | 1,393 | 1,432 | 1,393 | 1,423 | +2.15% | 1,306,500 | 1538億3461万 | -6.07% | 23.04 | 2.19 |
| 03/14 | 1,420 | 1,425 | 1,390 | 1,393 | -1.21% | 763,300 | 1505億9143万 | -8.23% | 22.56 | 2.14 |
| 03/13 | 1,433 | 1,448 | 1,409 | 1,410 | -3.62% | 1,029,300 | 1524億2923万 | -7.36% | 22.83 | 2.17 |
| 03/12 | 1,475 | 1,502 | 1,454 | 1,463 | +1.25% | 1,372,900 | 1581億5884万 | -4.19% | 23.69 | 2.25 |
| 03/11 | 1,473 | 1,473 | 1,410 | 1,445 | -2.82% | 856,100 | 1562億1294万 | -5.62% | 23.4 | 2.22 |
| 03/08 | 1,553 | 1,567 | 1,467 | 1,487 | -6.65% | 1,123,700 | 1607億5338万 | -2.81% | 24.08 | 2.28 |
| 03/07 | 1,618 | 1,618 | 1,575 | 1,593 | -2.87% | 652,100 | 1722億1260万 | +4.19% | 25.8 | 2.45 |
| 03/06 | 1,632 | 1,655 | 1,623 | 1,640 | +0.55% | 728,300 | 1772億9358万 | +7.4% | 26.56 | 2.52 |
| 03/05 | 1,669 | 1,679 | 1,607 | 1,631 | -2.28% | 1,331,400 | 1763億2062万 | +7.02% | 26.41 | 2.5 |
| 03/04 | 1,584 | 1,686 | 1,584 | 1,669 | +6.92% | 1,231,700 | 1804億2865万 | +9.8% | 27.03 | 2.56 |
| 03/01 | 1,533 | 1,573 | 1,529 | 1,561 | +3.58% | 836,800 | 1687億5321万 | +2.97% | 25.28 | 2.4 |
| 02/28 | 1,530 | 1,530 | 1,493 | 1,507 | -0.59% | 551,300 | 1629億1550万 | -0.46% | 24.4 | 2.31 |
| 02/27 | 1,529 | 1,535 | 1,505 | 1,516 | -0.2% | 434,000 | 1638億8845万 | +0.07% | 24.55 | 2.33 |
| 02/26 | 1,537 | 1,546 | 1,510 | 1,519 | -1.43% | 366,800 | 1642億1277万 | +0.26% | 24.6 | 2.33 |
| 02/25 | 1,527 | 1,547 | 1,519 | 1,541 | +1.31% | 374,800 | 1665億9110万 | +1.65% | 24.95 | 2.37 |
| 02/22 | 1,514 | 1,527 | 1,499 | 1,521 | +0.13% | 553,400 | 1644億2898万 | +0.46% | 24.63 | 2.34 |
| 02/21 | 1,549 | 1,565 | 1,508 | 1,519 | -1.87% | 461,400 | 1642億1277万 | +0.53% | 24.6 | 2.33 |
| 02/20 | 1,548 | 1,560 | 1,536 | 1,548 | +1.04% | 368,700 | 1673億4784万 | +2.58% | 25.07 | 2.38 |
| 02/19 | 1,515 | 1,533 | 1,500 | 1,532 | -0.07% | 301,700 | 1656億1814万 | +1.66% | 24.81 | 2.35 |
| 02/18 | 1,534 | 1,567 | 1,529 | 1,533 | +3.37% | 575,300 | 1657億2625万 | +1.86% | 24.82 | 2.35 |
| 02/15 | 1,509 | 1,515 | 1,480 | 1,483 | -2.43% | 371,100 | 1603億2096万 | -1.26% | 24.01 | 2.28 |
| 02/14 | 1,554 | 1,555 | 1,511 | 1,520 | -1.04% | 403,200 | 1643億2087万 | +1.13% | 24.61 | 2.33 |
| 02/13 | 1,501 | 1,547 | 1,485 | 1,536 | +3.85% | 616,100 | 1660億5057万 | +2.33% | 24.87 | 2.36 |
| 02/12 | 1,431 | 1,499 | 1,426 | 1,479 | +4.82% | 605,800 | 1598億8854万 | -1.14% | 23.95 | 2.27 |
| 02/08 | 1,459 | 1,466 | 1,409 | 1,411 | -5.24% | 632,800 | 1525億3734万 | -5.37% | 22.85 | 2.17 |
| 02/07 | 1,503 | 1,509 | 1,479 | 1,489 | 0% | 534,300 | 1609億6959万 | -0.27% | 24.11 | 2.29 |
| 02/06 | 1,542 | 1,546 | 1,483 | 1,489 | -3.75% | 539,600 | 1609億6959万 | -0.2% | 24.11 | 2.29 |
| 02/05 | 1,582 | 1,587 | 1,540 | 1,547 | -0.13% | 521,500 | 1672億3973万 | +4.1% | 25.05 | 2.38 |
| 02/04 | 1,450 | 1,551 | 1,441 | 1,549 | +7.79% | 854,600 | 1674億5594万 | +4.87% | 25.08 | 2.38 |
| 02/01 | 1,476 | 1,477 | 1,434 | 1,437 | -1.71% | 709,500 | 1553億4809万 | -2.38% | 23.27 | 2.21 |
| 01/31 | 1,400 | 1,477 | 1,392 | 1,462 | -5.19% | 1,962,400 | 1580億5074万 | -0.81% | 23.67 | 2.25 |
| 01/30 | 1,565 | 1,583 | 1,536 | 1,542 | -0.32% | 667,000 | 1666億9920万 | +4.4% | 24.97 | 2.37 |
| 01/29 | 1,541 | 1,549 | 1,510 | 1,547 | -0.39% | 479,700 | 1672億3973万 | +4.74% | 25.05 | 2.38 |
| 01/28 | 1,568 | 1,578 | 1,548 | 1,553 | -0.38% | 380,000 | 1678億8837万 | +5.07% | 25.15 | 2.39 |
| 01/25 | 1,524 | 1,568 | 1,516 | 1,559 | +2.5% | 405,700 | 1685億3700万 | +5.2% | 25.24 | 2.39 |
| 01/24 | 1,507 | 1,523 | 1,498 | 1,521 | +0.53% | 256,900 | 1644億2898万 | +2.22% | 24.63 | 2.34 |
| 01/23 | 1,501 | 1,524 | 1,486 | 1,513 | -1.11% | 369,400 | 1635億6413万 | +1.2% | 24.5 | 2.32 |
| 01/22 | 1,552 | 1,557 | 1,522 | 1,530 | -0.97% | 504,900 | 1654億193万 | +2% | 24.78 | 2.35 |
| 01/21 | 1,511 | 1,553 | 1,511 | 1,545 | +3.83% | 568,000 | 1670億2352万 | +2.66% | 25.02 | 2.37 |
| 01/18 | 1,449 | 1,494 | 1,448 | 1,488 | +2.98% | 656,000 | 1608億6149万 | -1.52% | 24.1 | 2.29 |
| 01/17 | 1,472 | 1,505 | 1,441 | 1,445 | -1.03% | 496,900 | 1562億1294万 | -4.81% | 23.4 | 2.22 |
| 01/16 | 1,489 | 1,510 | 1,450 | 1,460 | -3.5% | 532,000 | 1578億3452万 | -4.51% | 23.64 | 2.24 |
| 01/15 | 1,449 | 1,516 | 1,449 | 1,513 | +2.37% | 422,500 | 1635億6413万 | -1.75% | 24.5 | 2.32 |
| 01/11 | 1,474 | 1,490 | 1,465 | 1,478 | +1.03% | 311,200 | 1597億8043万 | -4.83% | 23.93 | 2.27 |
| 01/10 | 1,486 | 1,503 | 1,447 | 1,463 | -1.81% | 461,200 | 1581億5884万 | -6.46% | 23.69 | 2.25 |
| 01/09 | 1,486 | 1,509 | 1,483 | 1,490 | +1.36% | 365,600 | 1610億7770万 | -5.28% | 24.13 | 2.29 |
| 01/08 | 1,431 | 1,485 | 1,431 | 1,470 | +4.11% | 518,800 | 1589億1558万 | -6.9% | 23.8 | 2.26 |
| 01/07 | 1,377 | 1,433 | 1,340 | 1,412 | +3.75% | 921,500 | 1526億4544万 | -10.86% | 22.86 | 2.17 |
| 01/04 | 1,403 | 1,403 | 1,336 | 1,361 | -6.97% | 639,400 | 1471億3205万 | -14.46% | 22.04 | 2.09 |
| 2018 |
| 12/28 | 1,431 | 1,478 | 1,417 | 1,463 | +0.69% | 492,500 | 1581億5884万 | -8.45% | 23.69 | 2.25 |
| 12/27 | 1,412 | 1,468 | 1,405 | 1,453 | +8.03% | 651,400 | 1570億7778万 | -9.19% | 23.53 | 2.23 |
| 12/26 | 1,325 | 1,384 | 1,320 | 1,345 | +1.51% | 522,200 | 1454億235万 | -16.15% | 21.78 | 2.07 |
| 12/25 | 1,326 | 1,365 | 1,312 | 1,325 | -7.02% | 538,400 | 1432億4024万 | -17.91% | 21.46 | 2.03 |
| 12/21 | 1,472 | 1,485 | 1,417 | 1,425 | -4.04% | 685,200 | 1540億5082万 | -12.25% | 23.07 | 2.19 |
| 12/20 | 1,536 | 1,566 | 1,478 | 1,485 | -3.82% | 538,100 | 1605億3717万 | -8.9% | 24.05 | 2.28 |
| 12/19 | 1,570 | 1,576 | 1,530 | 1,544 | -0.13% | 424,200 | 1669億1542万 | -5.51% | 25 | 2.37 |
| 12/18 | 1,529 | 1,570 | 1,516 | 1,546 | -1.72% | 607,500 | 1671億3163万 | -5.5% | 25.03 | 2.37 |
| 12/17 | 1,620 | 1,620 | 1,570 | 1,573 | -3.56% | 554,100 | 1700億5048万 | -3.97% | 25.47 | 2.42 |
| 12/14 | 1,699 | 1,701 | 1,628 | 1,631 | -5.67% | 655,800 | 1763億2062万 | -0.55% | 26.41 | 2.5 |
| 12/13 | 1,700 | 1,749 | 1,689 | 1,729 | +1.77% | 770,300 | 1869億1500万 | +5.36% | 28 | 2.66 |
| 12/12 | 1,648 | 1,706 | 1,625 | 1,699 | +4.75% | 732,500 | 1836億7182万 | +3.79% | 27.51 | 2.61 |
| 12/11 | 1,698 | 1,703 | 1,622 | 1,622 | -2.87% | 681,700 | 1753億4767万 | -0.67% | 26.26 | 2.49 |
| 12/10 | 1,650 | 1,673 | 1,642 | 1,670 | -1.01% | 494,700 | 1805億3675万 | +2.33% | 27.04 | 2.56 |
| 12/07 | 1,667 | 1,703 | 1,658 | 1,687 | +2% | 484,000 | 1823億7455万 | +3.56% | 27.32 | 2.59 |
| 12/06 | 1,717 | 1,722 | 1,642 | 1,654 | -4% | 1,083,500 | 1788億706万 | +1.97% | 26.78 | 2.54 |
| 12/05 | 1,706 | 1,747 | 1,703 | 1,723 | -1.32% | 622,800 | 1862億6636万 | +6.23% | 27.9 | 2.65 |
| 12/04 | 1,805 | 1,818 | 1,745 | 1,746 | -4.59% | 557,200 | 1887億5280万 | +8.04% | 28.27 | 2.68 |
| 12/03 | 1,793 | 1,863 | 1,782 | 1,830 | +4.51% | 1,518,400 | 1978億3369万 | +13.81% | 29.63 | 2.81 |
| 11/30 | 1,697 | 1,756 | 1,680 | 1,751 | +3.43% | 1,132,200 | 1892億9332万 | +9.51% | 28.35 | 2.69 |
| 11/29 | 1,695 | 1,729 | 1,685 | 1,693 | +2.92% | 1,017,600 | 1830億2319万 | +6.21% | 27.41 | 2.6 |
| 11/28 | 1,620 | 1,650 | 1,616 | 1,645 | +2.81% | 696,100 | 1778億3411万 | +3.01% | 26.64 | 2.53 |
| 11/27 | 1,600 | 1,614 | 1,582 | 1,600 | +1.39% | 470,800 | 1729億6934万 | -0.12% | 25.91 | 2.46 |
| 11/26 | 1,543 | 1,583 | 1,529 | 1,578 | +3.14% | 527,200 | 1705億9101万 | -2.11% | 25.55 | 2.42 |
| 11/22 | 1,524 | 1,554 | 1,507 | 1,530 | +0.99% | 436,800 | 1654億193万 | -5.73% | 24.78 | 2.35 |
| 11/21 | 1,501 | 1,527 | 1,483 | 1,515 | -2.7% | 593,000 | 1637億8035万 | -7.45% | 24.53 | 2.33 |
| 11/20 | 1,571 | 1,596 | 1,539 | 1,557 | -2.93% | 523,900 | 1683億2079万 | -5.81% | 25.21 | 2.39 |
| 11/19 | 1,572 | 1,607 | 1,564 | 1,604 | +2.75% | 418,300 | 1734億177万 | -3.72% | 25.97 | 2.46 |
| 11/16 | 1,563 | 1,578 | 1,548 | 1,561 | -0.32% | 665,400 | 1687億5321万 | -6.97% | 25.28 | 2.4 |
| 11/15 | 1,537 | 1,590 | 1,537 | 1,566 | -1.88% | 689,300 | 1692億9374万 | -7.5% | 25.36 | 2.41 |
| 11/14 | 1,587 | 1,616 | 1,584 | 1,596 | +0.57% | 274,400 | 1725億3692万 | -6.56% | 25.84 | 2.45 |
| 11/13 | 1,561 | 1,593 | 1,527 | 1,587 | -0.87% | 707,600 | 1715億6397万 | -7.95% | 25.7 | 2.44 |
| 11/12 | 1,600 | 1,612 | 1,581 | 1,601 | -1.66% | 511,300 | 1730億7745万 | -8.04% | 25.92 | 2.46 |
| 11/09 | 1,631 | 1,650 | 1,610 | 1,628 | -1.27% | 608,500 | 1759億9631万 | -7.39% | 26.36 | 2.5 |
| 11/08 | 1,666 | 1,745 | 1,640 | 1,649 | +1.23% | 715,200 | 1782億6653万 | -7.1% | 26.7 | 2.53 |
| 11/07 | 1,603 | 1,657 | 1,600 | 1,629 | +2.13% | 764,900 | 1761億441万 | -9.1% | 26.38 | 2.5 |
| 11/06 | 1,599 | 1,610 | 1,576 | 1,595 | +0.06% | 374,000 | 1724億2881万 | -11.98% | 25.83 | 2.45 |
| 11/05 | 1,580 | 1,619 | 1,565 | 1,594 | -0.93% | 725,300 | 1723億2071万 | -13.09% | 25.81 | 2.45 |
| 11/02 | 1,525 | 1,610 | 1,501 | 1,609 | +6.27% | 1,197,700 | 1739億4229万 | -13.17% | 26.05 | 2.47 |
| 11/01 | 1,478 | 1,529 | 1,470 | 1,514 | -7.8% | 1,467,900 | 1636億7224万 | -19.08% | 24.52 | 2.33 |
| 10/31 | 1,600 | 1,647 | 1,600 | 1,642 | +4.12% | 553,500 | 1775億979万 | -13.31% | 26.59 | 2.52 |
| 10/30 | 1,534 | 1,585 | 1,510 | 1,577 | +1.15% | 967,800 | 1704億8291万 | -17.39% | 25.54 | 2.42 |
