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 | 1,898 | 1,898 | 1,876 | 1,886 | -0.68% | 2,600 | 103億3870万 | -0.84% | 134.08 | 0.4 |
| 03/28 | 1,887 | 1,899 | 1,874 | 1,899 | +0.64% | 7,000 | 104億997万 | -0.16% | 135 | 0.4 |
| 03/27 | 1,888 | 1,903 | 1,870 | 1,887 | -1.87% | 20,300 | 103億4419万 | -0.74% | 134.15 | 0.4 |
| 03/26 | 1,956 | 1,956 | 1,911 | 1,923 | +0.37% | 40,100 | 105億4153万 | +1.21% | 136.71 | 0.41 |
| 03/25 | 1,919 | 1,919 | 1,910 | 1,916 | -0.26% | 10,500 | 105億316万 | +1.05% | 136.21 | 0.41 |
| 03/22 | 1,910 | 1,921 | 1,910 | 1,921 | +0.37% | 4,500 | 105億3057万 | +1.53% | 136.56 | 0.41 |
| 03/20 | 1,907 | 1,915 | 1,904 | 1,914 | +0.37% | 3,800 | 104億9219万 | +1.38% | 136.07 | 0.4 |
| 03/19 | 1,917 | 1,917 | 1,893 | 1,907 | -0.52% | 16,100 | 104億5382万 | +1.06% | 135.57 | 0.4 |
| 03/18 | 1,872 | 1,917 | 1,872 | 1,917 | +2.46% | 16,300 | 105億864万 | +1.7% | 136.28 | 0.41 |
| 03/15 | 1,895 | 1,919 | 1,871 | 1,871 | -1.47% | 28,400 | 102億5648万 | -0.64% | 133.01 | 0.4 |
| 03/14 | 1,910 | 1,915 | 1,894 | 1,899 | +0.16% | 14,300 | 104億997万 | +0.85% | 135 | 0.4 |
| 03/13 | 1,900 | 1,905 | 1,889 | 1,896 | -0.52% | 2,500 | 103億9352万 | +0.85% | 134.79 | 0.4 |
| 03/12 | 1,893 | 1,910 | 1,889 | 1,906 | +0.58% | 2,600 | 104億4834万 | +1.49% | 135.5 | 0.4 |
| 03/11 | 1,889 | 1,921 | 1,889 | 1,895 | +0.64% | 3,800 | 103億8804万 | +1.07% | 134.72 | 0.4 |
| 03/08 | 1,889 | 1,898 | 1,880 | 1,883 | -1.88% | 4,700 | 103億2226万 | +0.64% | 133.86 | 0.4 |
| 03/07 | 1,925 | 1,927 | 1,912 | 1,919 | -0.31% | 4,200 | 105億1960万 | +2.73% | 136.42 | 0.41 |
| 03/06 | 1,915 | 1,938 | 1,908 | 1,925 | +0.57% | 4,500 | 105億5249万 | +3.27% | 136.85 | 0.41 |
| 03/05 | 1,908 | 1,927 | 1,908 | 1,914 | -0.16% | 2,700 | 104億9219万 | +2.74% | 136.07 | 0.4 |
| 03/04 | 1,915 | 1,928 | 1,903 | 1,917 | -0.16% | 3,700 | 105億864万 | +3.01% | 136.28 | 0.41 |
| 03/01 | 1,901 | 1,921 | 1,901 | 1,920 | +0.89% | 2,200 | 105億2509万 | +3.23% | 136.49 | 0.41 |
| 02/28 | 1,883 | 1,924 | 1,883 | 1,903 | +0.69% | 2,700 | 104億3189万 | +2.37% | 135.29 | 0.4 |
| 02/27 | 1,875 | 1,900 | 1,875 | 1,890 | +0.16% | 3,600 | 103億6063万 | +1.67% | 134.36 | 0.4 |
| 02/26 | 1,895 | 1,900 | 1,883 | 1,887 | +0.05% | 3,400 | 103億4419万 | +1.45% | 134.15 | 0.4 |
| 02/25 | 1,896 | 1,897 | 1,877 | 1,886 | +1.23% | 2,200 | 103億3870万 | +1.23% | 134.08 | 0.4 |
| 02/22 | 1,891 | 1,891 | 1,863 | 1,863 | -1.48% | 2,300 | 102億1262万 | -0.11% | 132.44 | 0.39 |
| 02/21 | 1,873 | 1,892 | 1,866 | 1,891 | +0.96% | 1,900 | 103億6611万 | +1.29% | 134.43 | 0.4 |
| 02/20 | 1,880 | 1,881 | 1,864 | 1,873 | +0.64% | 2,500 | 102億6744万 | +0.27% | 133.15 | 0.4 |
| 02/19 | 1,839 | 1,864 | 1,830 | 1,861 | +1.92% | 3,200 | 102億166万 | -0.53% | 132.3 | 0.39 |
| 02/18 | 1,831 | 1,845 | 1,805 | 1,826 | +1.11% | 3,700 | 100億979万 | -2.61% | 129.81 | 0.39 |
| 02/15 | 1,832 | 1,835 | 1,802 | 1,806 | -1.58% | 4,500 | 99億16万 | -3.89% | 128.39 | 0.38 |
| 02/14 | 1,804 | 1,863 | 1,804 | 1,835 | -2.34% | 5,000 | 100億5913万 | -2.55% | 130.45 | 0.39 |
| 02/13 | 1,872 | 1,884 | 1,863 | 1,879 | +0.75% | 4,100 | 103億33万 | -0.37% | 133.58 | 0.4 |
| 02/12 | 1,851 | 1,868 | 1,851 | 1,865 | +0.16% | 2,400 | 102億2359万 | -1.17% | 132.58 | 0.39 |
| 02/08 | 1,864 | 1,865 | 1,846 | 1,862 | -0.11% | 1,700 | 102億714万 | -1.12% | 132.37 | 0.39 |
| 02/07 | 1,850 | 1,868 | 1,837 | 1,864 | +1.08% | 1,500 | 102億1810万 | -0.85% | 132.51 | 0.39 |
| 02/06 | 1,843 | 1,849 | 1,842 | 1,844 | +0.22% | 800 | 101億847万 | -1.76% | 131.09 | 0.39 |
| 02/05 | 1,846 | 1,846 | 1,836 | 1,840 | +0.93% | 1,900 | 100億8654万 | -1.6% | 130.81 | 0.39 |
| 02/04 | 1,808 | 1,831 | 1,808 | 1,823 | +1.28% | 2,200 | 99億9335万 | -2.09% | 129.6 | 0.39 |
| 02/01 | 1,815 | 1,850 | 1,800 | 1,800 | -0.72% | 2,300 | 98億6727万 | -3.28% | 127.96 | 0.38 |
| 01/31 | 1,825 | 1,840 | 1,813 | 1,813 | -0.66% | 3,700 | 99億3853万 | -2.74% | 128.89 | 0.38 |
| 01/30 | 1,881 | 1,919 | 1,824 | 1,825 | -2.98% | 4,700 | 100億431万 | -2.35% | 129.74 | 0.39 |
| 01/29 | 1,881 | 1,914 | 1,881 | 1,881 | -0.11% | 5,800 | 103億1129万 | +0.27% | 133.72 | 0.4 |
| 01/28 | 1,919 | 1,955 | 1,883 | 1,883 | -0.42% | 3,500 | 103億2226万 | -0.11% | 133.86 | 0.4 |
| 01/25 | 1,910 | 1,925 | 1,881 | 1,891 | +0.42% | 2,800 | 103億6611万 | -0.21% | 134.43 | 0.4 |
| 01/24 | 1,904 | 1,904 | 1,879 | 1,883 | -1.05% | 4,600 | 103億2226万 | -1.15% | 133.86 | 0.4 |
| 01/23 | 1,910 | 1,938 | 1,903 | 1,903 | -1.14% | 2,100 | 104億3189万 | -0.68% | 135.29 | 0.4 |
| 01/22 | 1,946 | 1,953 | 1,910 | 1,925 | -0.98% | 2,600 | 105億5249万 | 0% | 136.85 | 0.41 |
| 01/21 | 1,949 | 1,960 | 1,944 | 1,944 | -0.26% | 3,000 | 106億5665万 | +0.47% | 138.2 | 0.41 |
| 01/18 | 1,919 | 1,949 | 1,919 | 1,949 | +1.56% | 2,400 | 106億8406万 | +0.21% | 138.56 | 0.41 |
| 01/17 | 1,913 | 1,952 | 1,913 | 1,919 | +0.47% | 1,900 | 105億1960万 | -1.89% | 136.42 | 0.41 |
| 01/16 | 1,955 | 1,955 | 1,910 | 1,910 | -2.25% | 4,300 | 104億7027万 | -3% | 135.78 | 0.4 |
| 01/15 | 1,936 | 1,968 | 1,930 | 1,954 | +0.26% | 2,900 | 107億1147万 | -1.46% | 138.91 | 0.41 |
| 01/11 | 1,950 | 1,965 | 1,949 | 1,949 | +1.09% | 2,700 | 106億8406万 | -2.31% | 138.56 | 0.41 |
| 01/10 | 1,900 | 1,928 | 1,900 | 1,928 | +0.94% | 2,500 | 105億6894万 | -4.03% | 137.06 | 0.41 |
| 01/09 | 1,906 | 1,913 | 1,883 | 1,910 | +0.21% | 3,600 | 104億7027万 | -5.54% | 135.78 | 0.4 |
| 01/08 | 1,853 | 1,913 | 1,853 | 1,906 | +0.74% | 4,400 | 104億4834万 | -6.43% | 135.5 | 0.4 |
| 01/07 | 1,795 | 1,923 | 1,795 | 1,892 | +5.94% | 4,800 | 103億7159万 | -7.8% | 134.5 | 0.4 |
| 01/04 | 1,781 | 1,802 | 1,775 | 1,786 | +0.34% | 5,800 | 97億9052万 | -13.64% | 126.97 | 0.38 |
| 2018 |
| 12/28 | 1,780 | 1,788 | 1,779 | 1,780 | +0.06% | 3,500 | 97億5763万 | -14.75% | 126.54 | 0.38 |
| 12/27 | 1,706 | 1,788 | 1,706 | 1,779 | +5.64% | 2,900 | 97億5215万 | -15.65% | 126.47 | 0.38 |
| 12/26 | 1,763 | 1,768 | 1,673 | 1,684 | +2.5% | 5,200 | 92億3138万 | -20.94% | 119.72 | 0.36 |
| 12/25 | 1,703 | 1,726 | 1,643 | 1,643 | -7.9% | 21,900 | 90億662万 | -23.76% | 116.8 | 0.35 |
| 12/21 | 1,843 | 1,869 | 1,780 | 1,784 | -4.9% | 16,100 | 97億7956万 | -18.17% | 126.83 | 0.38 |
| 12/20 | 1,951 | 1,951 | 1,876 | 1,876 | -3.84% | 11,900 | 102億8389万 | -14.77% | 133.37 | 0.4 |
| 12/19 | 2,001 | 2,044 | 1,951 | 1,951 | -2.5% | 7,400 | 106億9502万 | -12.04% | 138.7 | 0.41 |
| 12/18 | 2,051 | 2,051 | 1,912 | 2,001 | -4.58% | 10,800 | 109億6911万 | -10.27% | 142.25 | 0.42 |
| 12/17 | 2,120 | 2,123 | 2,083 | 2,097 | -1.22% | 7,400 | 114億9537万 | -6.47% | 149.08 | 0.44 |
| 12/14 | 2,138 | 2,143 | 2,123 | 2,123 | -1.12% | 5,200 | 116億3789万 | -5.73% | 150.93 | 0.45 |
| 12/13 | 2,138 | 2,150 | 2,138 | 2,147 | -0.28% | 3,700 | 117億6946万 | -4.92% | 152.63 | 0.45 |
| 12/12 | 2,146 | 2,160 | 2,146 | 2,153 | +0.28% | 3,300 | 118億235万 | -4.82% | 153.06 | 0.46 |
| 12/11 | 2,161 | 2,207 | 2,147 | 2,147 | -0.6% | 2,300 | 117億6946万 | -5.25% | 152.63 | 0.45 |
| 12/10 | 2,170 | 2,179 | 2,150 | 2,160 | -1.86% | 4,600 | 118億4072万 | -4.89% | 153.56 | 0.46 |
| 12/07 | 2,229 | 2,229 | 2,201 | 2,201 | -1.17% | 3,600 | 120億6548万 | -3.25% | 156.47 | 0.47 |
| 12/06 | 2,235 | 2,247 | 2,227 | 2,227 | -0.36% | 2,800 | 122億800万 | -2.24% | 158.32 | 0.47 |
| 12/05 | 2,228 | 2,249 | 2,228 | 2,235 | -0.75% | 2,500 | 122億5186万 | -1.93% | 158.89 | 0.47 |
| 12/04 | 2,261 | 2,272 | 2,250 | 2,252 | -0.92% | 2,400 | 123億4505万 | -1.31% | 160.1 | 0.48 |
| 12/03 | 2,273 | 2,277 | 2,262 | 2,273 | -0.22% | 3,200 | 124億6017万 | -0.35% | 161.59 | 0.48 |
| 11/30 | 2,268 | 2,289 | 2,261 | 2,278 | +0.44% | 2,100 | 124億8758万 | -0.04% | 161.94 | 0.48 |
| 11/29 | 2,289 | 2,290 | 2,268 | 2,268 | -0.66% | 2,800 | 124億3276万 | -0.44% | 161.23 | 0.48 |
| 11/28 | 2,286 | 2,290 | 2,263 | 2,283 | +0.04% | 2,500 | 125億1499万 | +0.22% | 162.3 | 0.48 |
| 11/27 | 2,293 | 2,293 | 2,260 | 2,282 | -0.48% | 4,500 | 125億950万 | +0.26% | 162.23 | 0.48 |
| 11/26 | 2,294 | 2,304 | 2,289 | 2,293 | -0.04% | 2,300 | 125億6980万 | +0.75% | 163.01 | 0.48 |
| 11/22 | 2,296 | 2,296 | 2,282 | 2,294 | -0.09% | 1,200 | 125億7529万 | +0.84% | 163.08 | 0.49 |
| 11/21 | 2,276 | 2,297 | 2,276 | 2,296 | -0.17% | 800 | 125億8625万 | +0.97% | 163.22 | 0.49 |
| 11/20 | 2,298 | 2,303 | 2,286 | 2,300 | +0.04% | 6,900 | 126億818万 | +1.14% | 163.51 | 0.49 |
| 11/19 | 2,288 | 2,299 | 2,288 | 2,299 | +0.52% | 800 | 126億269万 | +1.19% | 163.44 | 0.49 |
| 11/16 | 2,290 | 2,310 | 2,284 | 2,287 | -0.13% | 2,400 | 125億3691万 | +0.7% | 162.58 | 0.48 |
| 11/15 | 2,301 | 2,310 | 2,281 | 2,290 | -0.52% | 2,700 | 125億5336万 | +0.84% | 162.8 | 0.48 |
| 11/14 | 2,291 | 2,319 | 2,290 | 2,302 | +1.5% | 4,900 | 126億1914万 | +1.41% | 163.65 | 0.49 |
| 11/13 | 2,287 | 2,288 | 2,268 | 2,268 | -1% | 3,900 | 124億3276万 | -0.13% | 161.23 | 0.48 |
| 11/12 | 2,356 | 2,356 | 2,251 | 2,291 | -2.8% | 5,900 | 125億5884万 | +0.79% | 162.87 | 0.48 |
| 11/09 | 2,257 | 2,406 | 2,253 | 2,357 | +3.65% | 8,500 | 129億2064万 | +3.56% | 167.56 | 0.5 |
| 11/08 | 2,253 | 2,275 | 2,253 | 2,274 | +0.98% | 2,200 | 124億6565万 | -0.09% | 161.66 | 0.48 |
| 11/07 | 2,267 | 2,267 | 2,252 | 2,252 | +0.13% | 800 | 123億4505万 | -1.18% | 160.1 | 0.48 |
| 11/06 | 2,248 | 2,254 | 2,247 | 2,249 | -0.27% | 1,700 | 123億2860万 | -1.53% | 159.88 | 0.48 |
| 11/05 | 2,258 | 2,264 | 2,249 | 2,255 | -0.18% | 1,500 | 123億6149万 | -1.53% | 160.31 | 0.48 |
| 11/02 | 2,263 | 2,265 | 2,254 | 2,259 | -0.7% | 2,500 | 123億8342万 | -1.48% | 160.59 | 0.48 |
| 11/01 | 2,262 | 2,277 | 2,260 | 2,275 | +0.04% | 3,200 | 124億7113万 | -0.96% | 161.73 | 0.48 |
| 10/31 | 2,290 | 2,290 | 2,259 | 2,274 | -1% | 2,900 | 124億6565万 | -1.17% | 161.66 | 0.48 |
| 10/30 | 2,230 | 2,297 | 2,225 | 2,297 | +3% | 8,300 | 125億9173万 | -0.39% | 163.3 | 0.49 |
