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 | 3,240 | 3,240 | 3,120 | 3,120 | -2.65% | 45,400 | 722億4635万 | -4.79% | 7.37 | 0.87 |
| 03/28 | 3,290 | 3,300 | 3,195 | 3,205 | -4.61% | 37,600 | 742億1460万 | -2.49% | 7.57 | 0.89 |
| 03/27 | 3,285 | 3,370 | 3,265 | 3,360 | +0.15% | 38,300 | 778億376万 | +1.97% | 7.93 | 0.94 |
| 03/26 | 3,240 | 3,355 | 3,220 | 3,355 | +4.19% | 66,200 | 776億8798万 | +1.73% | 7.92 | 0.93 |
| 03/25 | 3,335 | 3,335 | 3,200 | 3,220 | -4.45% | 59,100 | 745億6194万 | -2.42% | 7.6 | 0.9 |
| 03/22 | 3,345 | 3,380 | 3,275 | 3,370 | +1.05% | 91,000 | 780億3532万 | +2% | 7.96 | 0.94 |
| 03/20 | 3,305 | 3,355 | 3,275 | 3,335 | +1.99% | 71,100 | 772億2486万 | +0.94% | 7.87 | 0.93 |
| 03/19 | 3,315 | 3,315 | 3,225 | 3,270 | -1.36% | 31,200 | 757億1973万 | -1.15% | 7.72 | 0.91 |
| 03/18 | 3,220 | 3,315 | 3,175 | 3,315 | +4.25% | 46,400 | 767億6174万 | +0.09% | 7.83 | 0.92 |
| 03/15 | 3,100 | 3,250 | 3,100 | 3,180 | +2.25% | 62,400 | 736億3570万 | -3.9% | 7.51 | 0.89 |
| 03/14 | 3,160 | 3,160 | 3,095 | 3,110 | -0.16% | 32,400 | 720億1479万 | -6.18% | 7.34 | 0.87 |
| 03/13 | 3,150 | 3,195 | 3,115 | 3,115 | -1.74% | 20,900 | 721億3057万 | -6.32% | 7.36 | 0.87 |
| 03/12 | 3,135 | 3,200 | 3,135 | 3,170 | +1.12% | 28,500 | 734億414万 | -5% | 7.49 | 0.88 |
| 03/11 | 3,210 | 3,210 | 3,110 | 3,135 | -1.57% | 43,300 | 725億9369万 | -6.25% | 7.4 | 0.87 |
| 03/08 | 3,250 | 3,265 | 3,185 | 3,185 | -3.78% | 41,200 | 737億5148万 | -4.9% | 7.52 | 0.89 |
| 03/07 | 3,320 | 3,340 | 3,270 | 3,310 | -1.49% | 38,300 | 766億4596万 | -1.16% | 7.82 | 0.92 |
| 03/06 | 3,365 | 3,370 | 3,340 | 3,360 | +0.3% | 18,200 | 778億376万 | +0.48% | 7.93 | 0.94 |
| 03/05 | 3,340 | 3,355 | 3,325 | 3,350 | -0.15% | 15,800 | 775億7220万 | +0.33% | 7.91 | 0.93 |
| 03/04 | 3,350 | 3,360 | 3,330 | 3,355 | +1.05% | 14,300 | 776億8798万 | +0.69% | 7.92 | 0.93 |
| 03/01 | 3,360 | 3,380 | 3,315 | 3,320 | -1.04% | 25,400 | 768億7752万 | -0.21% | 7.84 | 0.92 |
| 02/28 | 3,370 | 3,390 | 3,335 | 3,355 | -1.32% | 32,600 | 776億8798万 | +0.96% | 7.92 | 0.93 |
| 02/27 | 3,355 | 3,420 | 3,350 | 3,400 | +1.49% | 23,600 | 787億2999万 | +2.63% | 8.03 | 0.95 |
| 02/26 | 3,355 | 3,355 | 3,300 | 3,350 | -0.45% | 34,800 | 775億7220万 | +1.36% | 7.91 | 0.93 |
| 02/25 | 3,375 | 3,375 | 3,325 | 3,365 | +1.36% | 30,300 | 779億1954万 | +1.97% | 7.95 | 0.94 |
| 02/22 | 3,340 | 3,340 | 3,245 | 3,320 | -1.04% | 43,500 | 768億7752万 | +0.85% | 7.84 | 0.92 |
| 02/21 | 3,425 | 3,425 | 3,340 | 3,355 | -1.76% | 36,900 | 776億8798万 | +2.13% | 7.92 | 0.93 |
| 02/20 | 3,450 | 3,465 | 3,395 | 3,415 | -0.87% | 18,700 | 790億7733万 | +4.31% | 8.06 | 0.95 |
| 02/19 | 3,400 | 3,445 | 3,395 | 3,445 | +1.17% | 15,800 | 797億7201万 | +5.55% | 8.13 | 0.96 |
| 02/18 | 3,380 | 3,405 | 3,360 | 3,405 | +2.87% | 15,300 | 788億4577万 | +4.77% | 8.04 | 0.95 |
| 02/15 | 3,345 | 3,350 | 3,290 | 3,310 | -1.93% | 23,200 | 766億4596万 | +2.26% | 7.82 | 0.92 |
| 02/14 | 3,430 | 3,440 | 3,365 | 3,375 | -1.32% | 16,000 | 781億5110万 | +4.46% | 7.97 | 0.94 |
| 02/13 | 3,430 | 3,430 | 3,365 | 3,420 | +1.48% | 21,600 | 791億9311万 | +6.15% | 8.08 | 0.95 |
| 02/12 | 3,340 | 3,430 | 3,335 | 3,370 | +3.37% | 40,700 | 780億3532万 | +4.95% | 7.96 | 0.94 |
| 02/08 | 3,275 | 3,280 | 3,210 | 3,260 | -1.51% | 28,500 | 754億8817万 | +1.94% | 7.7 | 0.91 |
| 02/07 | 3,375 | 3,380 | 3,300 | 3,310 | -2.07% | 17,900 | 766億4596万 | +3.66% | 7.82 | 0.92 |
| 02/06 | 3,405 | 3,445 | 3,370 | 3,380 | -1.02% | 29,300 | 782億6688万 | +6.09% | 7.98 | 0.94 |
| 02/05 | 3,355 | 3,440 | 3,345 | 3,415 | +2.4% | 27,900 | 790億7733万 | +7.83% | 8.06 | 0.95 |
| 02/04 | 3,255 | 3,360 | 3,255 | 3,335 | +2.14% | 35,200 | 772億2486万 | +6.11% | 7.87 | 0.93 |
| 02/01 | 3,190 | 3,325 | 3,190 | 3,265 | +2.51% | 49,100 | 756億395万 | +4.35% | 7.71 | 0.91 |
| 01/31 | 3,200 | 3,220 | 3,165 | 3,185 | 0% | 28,600 | 737億5148万 | +1.95% | 7.52 | 0.89 |
| 01/30 | 3,225 | 3,240 | 3,180 | 3,185 | -1.09% | 39,100 | 737億5148万 | +1.89% | 7.52 | 0.89 |
| 01/29 | 3,180 | 3,235 | 3,175 | 3,220 | +1.26% | 22,600 | 745億6194万 | +2.97% | 7.6 | 0.9 |
| 01/28 | 3,225 | 3,240 | 3,175 | 3,180 | -1.4% | 18,200 | 736億3570万 | +1.56% | 7.51 | 0.89 |
| 01/25 | 3,245 | 3,275 | 3,225 | 3,225 | 0% | 31,000 | 746億7771万 | +2.67% | 7.62 | 0.9 |
| 01/24 | 3,125 | 3,225 | 3,125 | 3,225 | +3.37% | 22,900 | 746億7771万 | +2.25% | 7.62 | 0.9 |
| 01/23 | 3,130 | 3,170 | 3,115 | 3,120 | -2.19% | 13,200 | 722億4635万 | -1.39% | 7.37 | 0.87 |
| 01/22 | 3,240 | 3,240 | 3,160 | 3,190 | -1.09% | 15,900 | 738億6726万 | +0.38% | 7.53 | 0.89 |
| 01/21 | 3,190 | 3,240 | 3,175 | 3,225 | +1.9% | 20,500 | 746億7771万 | +0.94% | 7.62 | 0.9 |
| 01/18 | 3,135 | 3,185 | 3,120 | 3,165 | +0.48% | 20,800 | 732億8836万 | -1.37% | 7.47 | 0.88 |
| 01/17 | 3,105 | 3,160 | 3,105 | 3,150 | +2.11% | 22,800 | 729億4102万 | -2.3% | 7.44 | 0.88 |
| 01/16 | 3,160 | 3,165 | 3,085 | 3,085 | -2.53% | 26,200 | 714億3589万 | -4.87% | 7.28 | 0.86 |
| 01/15 | 3,040 | 3,165 | 3,040 | 3,165 | +2.26% | 27,500 | 732億8836万 | -3.06% | 7.47 | 0.88 |
| 01/11 | 3,115 | 3,145 | 3,070 | 3,095 | +0.49% | 31,000 | 716億6745万 | -5.96% | 7.31 | 0.86 |
| 01/10 | 3,125 | 3,125 | 3,050 | 3,080 | -2.07% | 54,500 | 713億2011万 | -7.23% | 7.27 | 0.86 |
| 01/09 | 3,165 | 3,190 | 3,120 | 3,145 | -0.16% | 59,200 | 728億2524万 | -6.06% | 7.43 | 0.88 |
| 01/08 | 3,145 | 3,175 | 3,110 | 3,150 | +0.32% | 23,900 | 729億4102万 | -6.56% | 7.44 | 0.88 |
| 01/07 | 3,120 | 3,150 | 3,115 | 3,140 | +2.95% | 34,100 | 727億946万 | -7.37% | 7.41 | 0.87 |
| 01/04 | 3,075 | 3,105 | 3,015 | 3,050 | -3.02% | 47,600 | 706億2544万 | -10.48% | 7.2 | 0.85 |
| 2018 |
| 12/28 | 3,115 | 3,160 | 3,105 | 3,145 | +0.32% | 17,200 | 728億2524万 | -8.2% | 7.43 | 0.88 |
| 12/27 | 3,030 | 3,175 | 3,025 | 3,135 | +8.14% | 45,300 | 725億9369万 | -8.84% | 7.4 | 0.87 |
| 12/26 | 2,845 | 2,922 | 2,845 | 2,899 | +3.13% | 38,100 | 671億2890万 | -16.12% | 6.85 | 0.81 |
| 12/25 | 2,937 | 2,937 | 2,782 | 2,811 | -5.89% | 48,400 | 650億9118万 | -19.27% | 6.64 | 0.78 |
| 12/21 | 3,100 | 3,100 | 2,955 | 2,987 | -4.72% | 56,400 | 691億6661万 | -14.9% | 7.05 | 0.83 |
| 12/20 | 3,210 | 3,245 | 3,130 | 3,135 | -3.09% | 49,700 | 725億9369万 | -11.27% | 7.4 | 0.87 |
| 12/19 | 3,240 | 3,250 | 3,170 | 3,235 | +0.15% | 20,800 | 749億927万 | -8.85% | 7.64 | 0.9 |
| 12/18 | 3,295 | 3,295 | 3,225 | 3,230 | -2.71% | 26,100 | 747億9349万 | -9.3% | 7.63 | 0.9 |
| 12/17 | 3,420 | 3,420 | 3,310 | 3,320 | -3.21% | 42,300 | 768億7752万 | -7.18% | 7.84 | 0.92 |
| 12/14 | 3,505 | 3,525 | 3,425 | 3,430 | -3.24% | 58,800 | 794億2467万 | -4.48% | 8.1 | 0.95 |
| 12/13 | 3,515 | 3,550 | 3,495 | 3,545 | +1.87% | 23,500 | 820億8760万 | -1.5% | 8.37 | 0.99 |
| 12/12 | 3,465 | 3,525 | 3,435 | 3,480 | +0.87% | 37,900 | 805億8246万 | -3.31% | 8.22 | 0.97 |
| 12/11 | 3,615 | 3,615 | 3,405 | 3,450 | -4.96% | 50,700 | 798億8779万 | -4.3% | 8.15 | 0.96 |
| 12/10 | 3,720 | 3,720 | 3,615 | 3,630 | +1.4% | 79,900 | 840億5585万 | +0.55% | 8.57 | 1.01 |
| 12/07 | 3,505 | 3,585 | 3,505 | 3,580 | +1.13% | 39,100 | 828億9805万 | -0.97% | 8.45 | 1 |
| 12/06 | 3,600 | 3,620 | 3,510 | 3,540 | -2.07% | 38,700 | 819億7182万 | -2.18% | 8.36 | 0.99 |
| 12/05 | 3,570 | 3,660 | 3,570 | 3,615 | -0.69% | 31,000 | 837億851万 | -0.3% | 8.54 | 1.01 |
| 12/04 | 3,775 | 3,805 | 3,635 | 3,640 | -4.71% | 31,700 | 842億8741万 | +0.41% | 8.6 | 1.01 |
| 12/03 | 3,835 | 3,860 | 3,810 | 3,820 | +0.39% | 25,700 | 884億5546万 | +5.47% | 9.02 | 1.06 |
| 11/30 | 3,765 | 3,825 | 3,760 | 3,805 | +0.4% | 32,700 | 881億813万 | +5.4% | 8.98 | 1.06 |
| 11/29 | 3,795 | 3,810 | 3,785 | 3,790 | +2.16% | 38,200 | 877億6079万 | +5.25% | 8.95 | 1.06 |
| 11/28 | 3,685 | 3,725 | 3,650 | 3,710 | +2.2% | 33,900 | 859億832万 | +3.08% | 8.76 | 1.03 |
| 11/27 | 3,600 | 3,640 | 3,585 | 3,630 | +1.68% | 17,400 | 840億5585万 | +0.89% | 8.57 | 1.01 |
| 11/26 | 3,535 | 3,620 | 3,535 | 3,570 | +1.13% | 24,600 | 826億6649万 | -0.97% | 8.43 | 0.99 |
| 11/22 | 3,475 | 3,545 | 3,475 | 3,530 | +1.88% | 18,200 | 817億4026万 | -2.32% | 8.34 | 0.98 |
| 11/21 | 3,435 | 3,475 | 3,430 | 3,465 | -2.26% | 22,500 | 802億3513万 | -4.44% | 8.18 | 0.96 |
| 11/20 | 3,520 | 3,565 | 3,520 | 3,545 | 0% | 10,800 | 820億8760万 | -2.66% | 8.37 | 0.99 |
| 11/19 | 3,515 | 3,560 | 3,515 | 3,545 | +0.57% | 14,100 | 820億8760万 | -3.01% | 8.37 | 0.99 |
| 11/16 | 3,550 | 3,565 | 3,495 | 3,525 | -0.7% | 17,200 | 816億2448万 | -3.9% | 8.32 | 0.98 |
| 11/15 | 3,520 | 3,565 | 3,520 | 3,550 | +0.28% | 15,400 | 822億338万 | -3.61% | 8.38 | 0.99 |
| 11/14 | 3,525 | 3,565 | 3,505 | 3,540 | +0.28% | 19,800 | 819億7182万 | -4.22% | 8.36 | 0.99 |
| 11/13 | 3,580 | 3,580 | 3,515 | 3,530 | -3.29% | 25,100 | 817億4026万 | -5.08% | 8.34 | 0.98 |
| 11/12 | 3,580 | 3,680 | 3,570 | 3,650 | 0% | 27,000 | 845億1896万 | -2.48% | 8.62 | 1.02 |
| 11/09 | 3,645 | 3,675 | 3,625 | 3,650 | +0.27% | 23,500 | 845億1896万 | -3.03% | 8.62 | 1.02 |
| 11/08 | 3,585 | 3,650 | 3,570 | 3,640 | +2.82% | 33,000 | 842億8741万 | -3.86% | 8.6 | 1.01 |
| 11/07 | 3,625 | 3,625 | 3,515 | 3,540 | -2.34% | 49,600 | 819億7182万 | -7.01% | 8.36 | 0.99 |
| 11/06 | 3,580 | 3,635 | 3,580 | 3,625 | +1.26% | 23,000 | 839億4007万 | -5.4% | 8.56 | 1.01 |
| 11/05 | 3,655 | 3,655 | 3,580 | 3,580 | -4.53% | 37,300 | 828億9805万 | -7.04% | 8.45 | 1 |
| 11/02 | 3,730 | 3,785 | 3,675 | 3,750 | +1.63% | 57,700 | 868億3455万 | -3.13% | 8.85 | 1.04 |
| 11/01 | 3,645 | 3,735 | 3,645 | 3,690 | -0.4% | 30,200 | 854億4520万 | -4.99% | 8.71 | 1.03 |
| 10/31 | 3,640 | 3,710 | 3,630 | 3,705 | +2.92% | 31,900 | 857億9254万 | -5.05% | 8.75 | 1.03 |
| 10/30 | 3,545 | 3,645 | 3,520 | 3,600 | +1.12% | 149,800 | 833億6117万 | -8.21% | 8.5 | 1 |
