PBR
2018/08/31～2019/01/31
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 |
| 01/31 | 4,195 | 4,250 | 4,165 | 4,240 | +2.54% | 853,000 | 5158億1078万 | -1.67% | 35.61 | 7.89 |
| 01/30 | 4,095 | 4,190 | 4,070 | 4,135 | +1.35% | 1,114,800 | 5030億3716万 | -4.7% | 34.73 | 7.7 |
| 01/29 | 4,030 | 4,090 | 4,005 | 4,080 | +0.25% | 1,151,800 | 4963億4622万 | -6.49% | 34.27 | 7.6 |
| 01/28 | 4,000 | 4,120 | 3,985 | 4,070 | +1.37% | 1,711,100 | 4951億2968万 | -7.44% | 34.19 | 7.58 |
| 01/25 | 3,955 | 4,015 | 3,905 | 4,015 | +0.37% | 1,312,100 | 4884億3874万 | -9.37% | 33.72 | 7.47 |
| 01/24 | 4,065 | 4,085 | 3,985 | 4,000 | -2.08% | 1,358,700 | 4866億1394万 | -10.51% | 33.6 | 7.45 |
| 01/23 | 4,200 | 4,210 | 4,045 | 4,085 | -3.2% | 1,207,200 | 4969億5449万 | -9.36% | 34.31 | 7.6 |
| 01/22 | 4,310 | 4,310 | 4,200 | 4,220 | -1.29% | 858,600 | 5133億7771万 | -6.82% | 35.45 | 7.86 |
| 01/21 | 4,330 | 4,350 | 4,260 | 4,275 | +1.66% | 1,337,400 | 5200億6865万 | -5.88% | 35.91 | 7.96 |
| 01/18 | 4,180 | 4,255 | 4,165 | 4,205 | +1.33% | 1,274,800 | 5115億5290万 | -7.81% | 35.32 | 7.83 |
| 01/17 | 4,240 | 4,305 | 4,090 | 4,150 | -2.81% | 1,815,800 | 5048億6196万 | -9.35% | 34.86 | 7.73 |
| 01/16 | 4,150 | 4,280 | 4,070 | 4,270 | +2.77% | 1,869,500 | 5194億6038万 | -7.21% | 35.87 | 7.95 |
| 01/15 | 4,140 | 4,185 | 4,045 | 4,155 | -3.71% | 2,421,100 | 5054億7023万 | -9.99% | 34.9 | 7.73 |
| 01/11 | 4,385 | 4,465 | 4,285 | 4,315 | -0.46% | 1,349,100 | 5249億3479万 | -7.04% | 36.24 | 8.03 |
| 01/10 | 4,525 | 4,625 | 4,330 | 4,335 | -3.67% | 1,494,900 | 5273億6786万 | -6.89% | 36.41 | 8.07 |
| 01/09 | 4,385 | 4,540 | 4,365 | 4,500 | +3.69% | 1,088,700 | 5474億4068万 | -3.68% | 37.8 | 8.38 |
| 01/08 | 4,530 | 4,550 | 4,290 | 4,340 | -4.51% | 1,496,900 | 5279億7612万 | -7.36% | 36.45 | 8.08 |
| 01/07 | 4,700 | 4,795 | 4,525 | 4,545 | +1.34% | 1,277,300 | 5529億1509万 | -3.4% | 38.17 | 8.46 |
| 01/04 | 4,560 | 4,615 | 4,410 | 4,485 | -4.57% | 1,856,700 | 5456億1588万 | -4.92% | 37.67 | 8.35 |
| 2018 |
| 12/28 | 4,680 | 4,715 | 4,580 | 4,700 | +1.18% | 1,012,600 | 5717億7138万 | -0.74% | 39.48 | 8.75 |
| 12/27 | 4,610 | 4,695 | 4,480 | 4,645 | +7.27% | 1,539,400 | 5650億8044万 | -1.96% | 39.01 | 8.65 |
| 12/26 | 4,380 | 4,525 | 4,260 | 4,330 | -1.93% | 1,064,400 | 5267億5959万 | -8.78% | 36.37 | 8.06 |
| 12/25 | 4,315 | 4,445 | 4,235 | 4,415 | -2.11% | 934,000 | 5371億14万 | -7.56% | 37.08 | 8.22 |
| 12/21 | 4,640 | 4,730 | 4,430 | 4,510 | -5.55% | 1,495,300 | 5486億5722万 | -6.14% | 37.88 | 8.4 |
| 12/20 | 4,895 | 4,975 | 4,740 | 4,775 | -2.85% | 821,600 | 5808億9539万 | -1.14% | 40.11 | 8.89 |
| 12/19 | 4,780 | 4,920 | 4,765 | 4,915 | +3.69% | 998,700 | 5979億2688万 | +1.51% | 41.28 | 9.15 |
| 12/18 | 4,785 | 4,910 | 4,700 | 4,740 | -3.85% | 884,600 | 5766億3752万 | -2.21% | 39.81 | 8.82 |
| 12/17 | 4,865 | 4,955 | 4,765 | 4,930 | +0.61% | 1,020,700 | 5997億5168万 | +1.38% | 41.41 | 9.18 |
| 12/14 | 5,040 | 5,070 | 4,875 | 4,900 | -2.2% | 1,206,600 | 5961億208万 | +0.53% | 41.16 | 9.12 |
| 12/13 | 4,980 | 5,020 | 4,855 | 5,010 | +1.73% | 1,307,100 | 6094億8396万 | +2.47% | 42.08 | 9.33 |
| 12/12 | 4,710 | 4,950 | 4,670 | 4,925 | +6.14% | 1,335,200 | 5991億4341万 | +0.65% | 41.37 | 9.17 |
| 12/11 | 4,630 | 4,675 | 4,605 | 4,640 | +1.98% | 1,030,600 | 5644億7217万 | -5.27% | 38.97 | 8.64 |
| 12/10 | 4,620 | 4,650 | 4,465 | 4,550 | -4.21% | 1,110,800 | 5535億2336万 | -7.37% | 38.22 | 8.47 |
| 12/07 | 4,770 | 4,790 | 4,595 | 4,750 | +2.59% | 1,232,700 | 5778億5405万 | -3.83% | 39.9 | 8.84 |
| 12/06 | 4,780 | 4,820 | 4,530 | 4,630 | -2.53% | 1,588,100 | 5632億5564万 | -6.29% | 38.89 | 8.62 |
| 12/05 | 4,650 | 4,785 | 4,625 | 4,750 | +3.15% | 2,009,600 | 5778億5405万 | -3.98% | 39.9 | 8.84 |
| 12/04 | 4,735 | 4,785 | 4,580 | 4,605 | -4.16% | 2,268,300 | 5602億1430万 | -6.84% | 38.68 | 8.57 |
| 12/03 | 4,885 | 4,965 | 4,710 | 4,805 | +2.78% | 1,801,300 | 5845億4500万 | -2.69% | 40.36 | 8.94 |
| 11/30 | 4,775 | 4,810 | 4,585 | 4,675 | -1.27% | 9,711,300 | 5687億3004万 | -5.21% | 39.27 | 8.7 |
| 11/29 | 4,910 | 4,945 | 4,705 | 4,735 | -1.97% | 1,448,400 | 5760億2925万 | -4.11% | 39.77 | 8.81 |
| 11/28 | 4,940 | 5,010 | 4,805 | 4,830 | -0.1% | 1,031,700 | 5875億8633万 | -2.44% | 40.57 | 8.99 |
| 11/27 | 4,865 | 4,895 | 4,720 | 4,835 | +0.1% | 1,398,200 | 5881億9460万 | -2.56% | 40.61 | 9 |
| 11/26 | 5,010 | 5,040 | 4,810 | 4,830 | -2.33% | 957,900 | 5875億8633万 | -2.95% | 40.57 | 8.99 |
| 11/22 | 4,815 | 4,960 | 4,800 | 4,945 | +3.34% | 1,056,700 | 6015億7648万 | -0.76% | 41.53 | 9.21 |
| 11/21 | 4,725 | 4,820 | 4,655 | 4,785 | -1.64% | 1,119,800 | 5821億1193万 | -4.09% | 40.19 | 8.91 |
| 11/20 | 4,975 | 4,980 | 4,720 | 4,865 | -3.47% | 1,243,800 | 5918億4420万 | -2.95% | 40.86 | 9.06 |
| 11/19 | 5,110 | 5,250 | 5,020 | 5,040 | -1.95% | 878,700 | 6131億3356万 | +0.2% | 42.33 | 9.38 |
| 11/16 | 5,200 | 5,230 | 5,060 | 5,140 | -0.19% | 691,900 | 6252億9891万 | +1.62% | 43.17 | 9.57 |
| 11/15 | 5,000 | 5,190 | 4,975 | 5,150 | +1.58% | 637,300 | 6265億1545万 | +1.16% | 43.26 | 9.59 |
| 11/14 | 5,070 | 5,140 | 4,980 | 5,070 | +0.8% | 1,212,300 | 6167億8317万 | -0.98% | 42.58 | 9.44 |
| 11/13 | 5,030 | 5,050 | 4,875 | 5,030 | -2.52% | 1,529,100 | 6119億1703万 | -2.56% | 42.25 | 9.36 |
| 11/12 | 5,140 | 5,270 | 5,070 | 5,160 | -0.58% | 830,400 | 6277億3198万 | -0.86% | 43.34 | 9.61 |
| 11/09 | 5,290 | 5,350 | 5,180 | 5,190 | -1.89% | 856,600 | 6313億8159万 | -0.99% | 43.59 | 9.66 |
| 11/08 | 5,210 | 5,310 | 5,150 | 5,290 | +3.52% | 624,100 | 6435億4694万 | +0.11% | 44.43 | 9.85 |
| 11/07 | 5,070 | 5,190 | 5,020 | 5,110 | +1.59% | 924,000 | 6216億4931万 | -4.2% | 42.92 | 9.51 |
| 11/06 | 5,070 | 5,130 | 4,985 | 5,030 | +0.7% | 637,400 | 6119億1703万 | -6.64% | 42.25 | 9.36 |
| 11/05 | 5,130 | 5,160 | 4,995 | 4,995 | -4.49% | 711,100 | 6076億5916万 | -8.25% | 41.95 | 9.3 |
| 11/02 | 5,010 | 5,250 | 5,010 | 5,230 | +8.96% | 1,519,900 | 6362億4773万 | -4.91% | 43.93 | 9.74 |
| 11/01 | 4,790 | 4,835 | 4,755 | 4,800 | +0.21% | 590,000 | 5839億3673万 | -13.39% | 40.32 | 8.94 |
| 10/31 | 4,705 | 4,820 | 4,685 | 4,790 | +3.34% | 1,014,900 | 5827億2019万 | -14.48% | 40.23 | 8.92 |
| 10/30 | 4,440 | 4,725 | 4,425 | 4,635 | +3.58% | 1,154,600 | 5638億6390万 | -18.04% | 38.93 | 8.63 |
| 10/29 | 4,605 | 4,680 | 4,460 | 4,475 | -4.28% | 1,152,900 | 5443億9934万 | -21.53% | 37.59 | 8.33 |
| 10/26 | 4,890 | 4,910 | 4,605 | 4,675 | -3.01% | 1,502,300 | 5687億3004万 | -18.91% | 39.27 | 8.7 |
| 10/25 | 4,850 | 4,940 | 4,740 | 4,820 | -4.74% | 1,441,900 | 5863億6980万 | -17.2% | 40.48 | 8.97 |
| 10/24 | 5,140 | 5,230 | 5,010 | 5,060 | -0.59% | 624,200 | 6155億6663万 | -13.8% | 42.5 | 9.42 |
| 10/23 | 5,120 | 5,170 | 5,080 | 5,090 | -2.68% | 857,200 | 6192億1624万 | -13.82% | 42.75 | 9.48 |
| 10/22 | 5,000 | 5,270 | 4,985 | 5,230 | +5.23% | 1,400,200 | 6362億4773万 | -11.92% | 43.93 | 9.74 |
| 10/19 | 5,030 | 5,080 | 4,930 | 4,970 | -2.36% | 1,563,800 | 6046億1782万 | -16.64% | 41.74 | 9.25 |
| 10/18 | 5,340 | 5,370 | 4,990 | 5,090 | -5.39% | 1,585,600 | 6192億1624万 | -15.1% | 42.75 | 9.48 |
| 10/17 | 5,390 | 5,430 | 5,230 | 5,380 | +1.7% | 1,442,000 | 6544億9575万 | -10.57% | 45.19 | 10.01 |
| 10/16 | 5,600 | 5,640 | 5,210 | 5,290 | -8.16% | 2,220,700 | 6435億4694万 | -12.16% | 44.43 | 9.85 |
| 10/15 | 5,880 | 5,910 | 5,740 | 5,760 | -3.36% | 684,800 | 7007億2407万 | -4.53% | 48.38 | 10.72 |
| 10/12 | 5,890 | 6,050 | 5,860 | 5,960 | +1.36% | 605,300 | 7250億5477万 | -1% | 50.06 | 11.09 |
| 10/11 | 5,800 | 5,980 | 5,780 | 5,880 | -3.61% | 984,300 | 7153億2249万 | -2% | 49.39 | 10.95 |
| 10/10 | 6,140 | 6,220 | 6,080 | 6,100 | -0.16% | 595,200 | 7420億8626万 | +2.07% | 51.24 | 11.36 |
| 10/09 | 6,120 | 6,160 | 6,020 | 6,110 | +0.16% | 574,200 | 7433億279万 | +2.74% | 51.32 | 11.37 |
| 10/05 | 5,980 | 6,170 | 5,910 | 6,100 | -2.09% | 1,044,600 | 7420億8626万 | +3.11% | 51.24 | 11.36 |
| 10/04 | 6,330 | 6,380 | 6,130 | 6,230 | -4.59% | 1,083,100 | 7579億121万 | +5.92% | 52.33 | 11.6 |
| 10/03 | 6,520 | 6,650 | 6,500 | 6,530 | +1.08% | 769,900 | 7943億9726万 | +11.78% | 54.85 | 12.16 |
| 10/02 | 6,470 | 6,550 | 6,440 | 6,460 | +0.47% | 514,100 | 7858億8151万 | +11.49% | 54.26 | 12.03 |
| 10/01 | 6,390 | 6,490 | 6,340 | 6,430 | +0.47% | 408,800 | 7822億3191万 | +11.98% | 54.01 | 11.97 |
| 09/28 | 6,430 | 6,490 | 6,390 | 6,400 | +1.75% | 666,600 | 7785億8231万 | +12.42% | 53.76 | 11.91 |
| 09/27 | 6,300 | 6,420 | 6,240 | 6,290 | +0.32% | 634,700 | 7652億42万 | +11.52% | 52.83 | 11.71 |
| 09/26 | 6,080 | 6,280 | 6,060 | 6,270 | +2.28% | 605,500 | 7627億6735万 | +12.16% | 52.66 | 11.67 |
| 09/25 | 5,930 | 6,140 | 5,930 | 6,130 | +4.79% | 964,600 | 7457億3586万 | +10.69% | 51.49 | 11.41 |
| 09/21 | 5,990 | 6,010 | 5,830 | 5,850 | -2.99% | 903,000 | 7116億7289万 | +6.5% | 49.14 | 10.89 |
| 09/20 | 6,000 | 6,070 | 5,900 | 6,030 | -0.66% | 686,200 | 7335億7052万 | +10.42% | 50.65 | 11.22 |
| 09/19 | 6,100 | 6,200 | 6,030 | 6,070 | +0.66% | 1,027,900 | 7384億3666万 | +11.68% | 50.98 | 11.3 |
| 09/18 | 5,980 | 6,070 | 5,910 | 6,030 | +0.84% | 768,700 | 7335億7052万 | +11.48% | 50.65 | 11.22 |
| 09/14 | 5,950 | 5,990 | 5,870 | 5,980 | +1.7% | 605,800 | 7274億8784万 | +11.24% | 50.23 | 11.13 |
| 09/13 | 5,890 | 5,950 | 5,830 | 5,880 | +0.68% | 721,200 | 7153億2249万 | +9.95% | 49.39 | 10.95 |
| 09/12 | 5,760 | 5,860 | 5,720 | 5,840 | +1.04% | 576,800 | 7104億5635万 | +9.57% | 49.05 | 10.87 |
| 09/11 | 5,680 | 5,800 | 5,660 | 5,780 | +3.03% | 685,600 | 7031億5714万 | +8.81% | 48.55 | 10.76 |
| 09/10 | 5,600 | 5,630 | 5,550 | 5,610 | +1.08% | 471,600 | 6824億7605万 | +5.95% | 47.12 | 10.44 |
| 09/07 | 5,560 | 5,600 | 5,510 | 5,550 | -0.18% | 545,500 | 6751億7684万 | +5.03% | 46.62 | 10.33 |
| 09/06 | 5,420 | 5,720 | 5,410 | 5,560 | +2.39% | 1,289,300 | 6763億9338万 | +5.38% | 46.7 | 10.35 |
| 09/05 | 5,460 | 5,460 | 5,350 | 5,430 | -0.55% | 764,600 | 6605億7842万 | +3.09% | 45.61 | 10.11 |
| 09/04 | 5,520 | 5,640 | 5,310 | 5,460 | +3.21% | 1,293,200 | 6642億2803万 | +3.68% | 45.86 | 10.16 |
| 09/03 | 5,340 | 5,370 | 5,290 | 5,290 | -1.49% | 421,700 | 6435億4694万 | +0.53% | 44.43 | 9.85 |
| 08/31 | 5,240 | 5,400 | 5,230 | 5,370 | +0.75% | 382,900 | 6532億7921万 | +1.9% | 45.1 | 10 |
