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 | 1,857 | 1,927 | 1,857 | 1,879 | +0.86% | 3,500 | 100億680万 | +3.3% | 5.24 | 0.62 |
| 03/28 | 1,863 | 1,877 | 1,863 | 1,863 | +0.11% | 1,200 | 99億2159万 | +2.64% | 5.2 | 0.61 |
| 03/27 | 1,811 | 1,875 | 1,811 | 1,861 | -2.21% | 800 | 99億1094万 | +2.76% | 5.19 | 0.61 |
| 03/26 | 1,910 | 1,939 | 1,903 | 1,903 | -0.26% | 3,300 | 101億3461万 | +5.31% | 5.31 | 0.63 |
| 03/25 | 1,909 | 1,909 | 1,871 | 1,908 | -0.05% | 4,500 | 101億6124万 | +5.94% | 5.32 | 0.63 |
| 03/22 | 1,898 | 1,920 | 1,838 | 1,909 | +1.17% | 10,400 | 101億6657万 | +6.47% | 5.33 | 0.63 |
| 03/20 | 1,843 | 1,900 | 1,843 | 1,887 | +2.39% | 6,800 | 100億4940万 | +5.71% | 5.26 | 0.62 |
| 03/19 | 1,814 | 1,858 | 1,814 | 1,843 | +2.39% | 4,400 | 98億1508万 | +3.66% | 5.14 | 0.61 |
| 03/18 | 1,844 | 1,844 | 1,770 | 1,800 | +1.87% | 5,100 | 95億8608万 | +1.52% | 5.02 | 0.59 |
| 03/15 | 1,799 | 1,799 | 1,750 | 1,767 | 0% | 3,100 | 94億1033万 | -0.06% | 4.93 | 0.58 |
| 03/14 | 1,755 | 1,774 | 1,753 | 1,767 | -0.45% | 900 | 94億1033万 | +0.06% | 4.93 | 0.58 |
| 03/13 | 1,756 | 1,795 | 1,753 | 1,775 | -0.34% | 3,400 | 94億5294万 | +0.57% | 4.95 | 0.58 |
| 03/12 | 1,787 | 1,787 | 1,781 | 1,781 | +1.66% | 300 | 94億8489万 | +0.96% | 4.97 | 0.59 |
| 03/11 | 1,727 | 1,758 | 1,718 | 1,752 | +0.98% | 700 | 93億3045万 | -0.57% | 4.89 | 0.58 |
| 03/08 | 1,752 | 1,754 | 1,645 | 1,735 | -2.64% | 4,400 | 92億3991万 | -1.48% | 4.84 | 0.57 |
| 03/07 | 1,783 | 1,814 | 1,782 | 1,782 | +1.54% | 500 | 94億9021万 | +1.25% | 4.97 | 0.59 |
| 03/06 | 1,789 | 1,844 | 1,755 | 1,755 | -2.5% | 1,800 | 93億4642万 | -0.11% | 4.9 | 0.58 |
| 03/05 | 1,819 | 1,847 | 1,798 | 1,800 | +0.5% | 3,800 | 95億8608万 | +2.51% | 5.02 | 0.59 |
| 03/04 | 1,800 | 1,814 | 1,784 | 1,791 | -0.06% | 5,200 | 95億3814万 | +2.11% | 5 | 0.59 |
| 03/01 | 1,818 | 1,835 | 1,792 | 1,792 | -1.38% | 1,200 | 95億4347万 | +2.34% | 5 | 0.59 |
| 02/28 | 1,811 | 1,820 | 1,811 | 1,817 | -1.84% | 900 | 96億7661万 | +4.01% | 5.07 | 0.6 |
| 02/27 | 1,860 | 1,860 | 1,799 | 1,851 | +0.38% | 900 | 98億5768万 | +6.32% | 5.16 | 0.61 |
| 02/26 | 1,836 | 1,848 | 1,832 | 1,844 | +0.6% | 1,200 | 98億2040万 | +6.34% | 5.14 | 0.61 |
| 02/25 | 1,836 | 1,836 | 1,767 | 1,833 | +2.52% | 4,800 | 97億6182万 | +6.14% | 5.11 | 0.6 |
| 02/22 | 1,792 | 1,792 | 1,783 | 1,788 | +1.13% | 1,400 | 95億2217万 | +4.14% | 4.99 | 0.59 |
| 02/21 | 1,779 | 1,779 | 1,768 | 1,768 | -0.23% | 2,000 | 94億1566万 | +3.45% | 4.93 | 0.58 |
| 02/20 | 1,779 | 1,779 | 1,738 | 1,772 | +1.49% | 3,200 | 94億3696万 | +4.11% | 4.94 | 0.58 |
| 02/19 | 1,757 | 1,757 | 1,746 | 1,746 | -0.63% | 1,500 | 92億9849万 | +3.01% | 4.87 | 0.57 |
| 02/18 | 1,791 | 1,791 | 1,731 | 1,757 | +2.69% | 2,500 | 93億5707万 | +4.03% | 4.9 | 0.58 |
| 02/15 | 1,795 | 1,795 | 1,711 | 1,711 | -0.23% | 2,200 | 91億1210万 | +1.72% | 4.77 | 0.56 |
| 02/14 | 1,733 | 1,738 | 1,696 | 1,715 | -0.06% | 7,500 | 91億3340万 | +2.21% | 4.78 | 0.56 |
| 02/13 | 1,736 | 1,736 | 1,716 | 1,716 | +0.18% | 2,200 | 91億3872万 | +2.51% | 4.79 | 0.56 |
| 02/12 | 1,739 | 1,739 | 1,689 | 1,713 | +1.78% | 2,900 | 91億2275万 | +2.51% | 4.78 | 0.56 |
| 02/08 | 1,741 | 1,741 | 1,683 | 1,683 | -1.23% | 4,000 | 89億6298万 | +0.96% | 4.7 | 0.55 |
| 02/07 | 1,758 | 1,758 | 1,704 | 1,704 | -2.96% | 3,800 | 90億7482万 | +2.34% | 4.75 | 0.56 |
| 02/06 | 1,772 | 1,772 | 1,753 | 1,756 | +1.33% | 1,400 | 93億5175万 | +5.59% | 4.9 | 0.58 |
| 02/05 | 1,731 | 1,768 | 1,731 | 1,733 | +0.12% | 2,800 | 92億2926万 | +4.84% | 4.84 | 0.57 |
| 02/04 | 1,721 | 1,739 | 1,721 | 1,731 | +0.58% | 300 | 92億1861万 | +5.29% | 4.83 | 0.57 |
| 02/01 | 1,717 | 1,722 | 1,717 | 1,721 | +0.41% | 600 | 91億6535万 | +5.07% | 4.8 | 0.57 |
| 01/31 | 1,720 | 1,741 | 1,714 | 1,714 | -0.29% | 1,600 | 91億2807万 | +4.96% | 4.78 | 0.56 |
| 01/30 | 1,716 | 1,722 | 1,716 | 1,719 | -0.12% | 400 | 91億5470万 | +5.4% | 4.8 | 0.57 |
| 01/29 | 1,752 | 1,752 | 1,721 | 1,721 | -1.71% | 1,500 | 91億6535万 | +5.65% | 4.8 | 0.57 |
| 01/28 | 1,716 | 1,760 | 1,716 | 1,751 | +2.16% | 1,300 | 93億2512万 | +7.49% | 4.89 | 0.58 |
| 01/25 | 1,720 | 1,739 | 1,706 | 1,714 | +1.42% | 5,800 | 91億2807万 | +5.28% | 4.78 | 0.56 |
| 01/24 | 1,675 | 1,690 | 1,674 | 1,690 | +1.26% | 3,400 | 90億26万 | +3.81% | 4.72 | 0.56 |
| 01/23 | 1,670 | 1,675 | 1,665 | 1,669 | -0.06% | 1,000 | 88億8842万 | +2.46% | 4.66 | 0.55 |
| 01/22 | 1,670 | 1,689 | 1,670 | 1,670 | +0.06% | 1,600 | 88億9375万 | +2.39% | 4.66 | 0.55 |
| 01/21 | 1,596 | 1,669 | 1,596 | 1,669 | +4.71% | 1,600 | 88億8842万 | +2.14% | 4.66 | 0.55 |
| 01/18 | 1,571 | 1,611 | 1,571 | 1,594 | +0.57% | 1,200 | 84億8900万 | -2.8% | 4.45 | 0.52 |
| 01/17 | 1,595 | 1,620 | 1,585 | 1,585 | -0.56% | 800 | 84億4107万 | -3.82% | 4.42 | 0.52 |
| 01/16 | 1,595 | 1,613 | 1,594 | 1,594 | -0.06% | 1,100 | 84億8900万 | -3.8% | 4.45 | 0.52 |
| 01/15 | 1,595 | 1,634 | 1,594 | 1,595 | 0% | 2,500 | 84億9433万 | -4.26% | 4.45 | 0.52 |
| 01/11 | 1,590 | 1,600 | 1,590 | 1,595 | -0.13% | 1,800 | 84億9433万 | -4.78% | 4.45 | 0.52 |
| 01/10 | 1,595 | 1,606 | 1,595 | 1,597 | +0.25% | 2,100 | 85億498万 | -5.17% | 4.46 | 0.53 |
| 01/09 | 1,603 | 1,604 | 1,591 | 1,593 | -2.45% | 5,100 | 84億8368万 | -5.91% | 4.44 | 0.52 |
| 01/08 | 1,630 | 1,644 | 1,630 | 1,633 | +0.18% | 1,600 | 86億9670万 | -4.11% | 4.56 | 0.54 |
| 01/07 | 1,631 | 1,666 | 1,630 | 1,630 | +0.68% | 2,700 | 86億8072万 | -4.73% | 4.55 | 0.54 |
| 01/04 | 1,680 | 1,680 | 1,619 | 1,619 | -1.28% | 1,100 | 86億2214万 | -5.82% | 4.52 | 0.53 |
| 2018 |
| 12/28 | 1,617 | 1,660 | 1,617 | 1,640 | -0.67% | 3,100 | 87億3398万 | -5.04% | 4.58 | 0.54 |
| 12/27 | 1,670 | 1,670 | 1,600 | 1,651 | +9.56% | 3,000 | 87億9256万 | -4.84% | 4.61 | 0.54 |
| 12/26 | 1,528 | 1,570 | 1,471 | 1,507 | +0.47% | 3,500 | 80億2567万 | -13.59% | 4.2 | 0.5 |
| 12/25 | 1,592 | 1,604 | 1,371 | 1,500 | -4.88% | 18,800 | 79億8840万 | -14.68% | 4.19 | 0.49 |
| 12/21 | 1,667 | 1,667 | 1,488 | 1,577 | -1.81% | 18,100 | 83億9847万 | -11.05% | 4.4 | 0.52 |
| 12/20 | 1,660 | 1,700 | 1,602 | 1,606 | -3.19% | 16,600 | 85億5291万 | -10.03% | 4.48 | 0.53 |
| 12/19 | 1,699 | 1,699 | 1,611 | 1,659 | -0.66% | 13,200 | 88億3517万 | -7.68% | 4.63 | 0.55 |
| 12/18 | 1,700 | 1,700 | 1,649 | 1,670 | -2.91% | 4,800 | 88億9375万 | -7.58% | 4.66 | 0.55 |
| 12/17 | 1,735 | 1,735 | 1,704 | 1,720 | 0% | 1,300 | 91億6003万 | -5.39% | 4.8 | 0.57 |
| 12/14 | 1,725 | 1,734 | 1,716 | 1,720 | +0.23% | 5,400 | 91億6003万 | -5.86% | 4.8 | 0.57 |
| 12/13 | 1,727 | 1,733 | 1,708 | 1,716 | -0.29% | 5,800 | 91億3872万 | -6.54% | 4.79 | 0.56 |
| 12/12 | 1,724 | 1,743 | 1,715 | 1,721 | -0.06% | 5,400 | 91億6535万 | -6.67% | 4.8 | 0.57 |
| 12/11 | 1,789 | 1,789 | 1,720 | 1,722 | -1.54% | 4,300 | 91億7068万 | -7.07% | 4.8 | 0.57 |
| 12/10 | 1,757 | 1,757 | 1,728 | 1,749 | -2.67% | 6,000 | 93億1447万 | -6.17% | 4.88 | 0.58 |
| 12/07 | 1,799 | 1,809 | 1,790 | 1,797 | +0.06% | 3,200 | 95億7010万 | -3.9% | 5.01 | 0.59 |
| 12/06 | 1,822 | 1,822 | 1,794 | 1,796 | -0.61% | 4,300 | 95億6477万 | -4.21% | 5.01 | 0.59 |
| 12/05 | 1,827 | 1,839 | 1,807 | 1,807 | -1.09% | 3,900 | 96億2335万 | -3.93% | 5.04 | 0.59 |
| 12/04 | 1,853 | 1,853 | 1,807 | 1,827 | +0.77% | 4,500 | 97億2987万 | -3.13% | 5.1 | 0.6 |
| 12/03 | 1,836 | 1,843 | 1,800 | 1,813 | -0.44% | 5,500 | 96億5531万 | -4.02% | 5.06 | 0.6 |
| 11/30 | 1,811 | 1,839 | 1,810 | 1,821 | -1.03% | 5,200 | 96億9791万 | -3.75% | 5.08 | 0.6 |
| 11/29 | 1,849 | 1,852 | 1,835 | 1,840 | +0.05% | 3,300 | 97億9910万 | -2.95% | 5.13 | 0.61 |
| 11/28 | 1,858 | 1,860 | 1,832 | 1,839 | +1.21% | 6,600 | 97億9377万 | -3.36% | 5.13 | 0.61 |
| 11/27 | 1,835 | 1,835 | 1,800 | 1,817 | -0.98% | 6,300 | 96億7661万 | -4.82% | 5.07 | 0.6 |
| 11/26 | 1,868 | 1,868 | 1,820 | 1,835 | +0.94% | 2,800 | 97億7247万 | -4.28% | 5.12 | 0.6 |
| 11/22 | 1,825 | 1,849 | 1,818 | 1,818 | -1.73% | 3,000 | 96億8194万 | -5.46% | 5.07 | 0.6 |
| 11/21 | 1,868 | 1,868 | 1,822 | 1,850 | -0.96% | 6,000 | 98億5236万 | -4.15% | 5.16 | 0.61 |
| 11/20 | 1,872 | 1,872 | 1,855 | 1,868 | -0.21% | 1,900 | 99億4822万 | -3.46% | 5.21 | 0.61 |
| 11/19 | 1,852 | 1,875 | 1,852 | 1,872 | +0.92% | 2,700 | 99億6952万 | -3.55% | 5.22 | 0.62 |
| 11/16 | 1,892 | 1,892 | 1,851 | 1,855 | -1.96% | 3,400 | 98億7898万 | -4.68% | 5.18 | 0.61 |
| 11/15 | 1,885 | 1,915 | 1,885 | 1,892 | -0.58% | 2,000 | 100億7603万 | -3.07% | 5.28 | 0.62 |
| 11/14 | 1,938 | 1,938 | 1,903 | 1,903 | -0.26% | 1,800 | 101億3461万 | -2.71% | 5.31 | 0.63 |
| 11/13 | 1,940 | 1,940 | 1,890 | 1,908 | -1.75% | 2,800 | 101億6124万 | -2.65% | 5.32 | 0.63 |
| 11/12 | 1,943 | 1,943 | 1,942 | 1,942 | -0.05% | 800 | 103億4231万 | -1.12% | 5.42 | 0.64 |
| 11/09 | 1,946 | 1,946 | 1,943 | 1,943 | -0.15% | 500 | 103億4764万 | -1.27% | 5.42 | 0.64 |
| 11/08 | 1,948 | 1,948 | 1,926 | 1,946 | +1.99% | 2,200 | 103億6361万 | -1.27% | 5.43 | 0.64 |
| 11/07 | 1,870 | 1,914 | 1,870 | 1,908 | -2.15% | 9,500 | 101億6124万 | -3.34% | 5.32 | 0.63 |
| 11/06 | 1,992 | 1,992 | 1,949 | 1,950 | -2.45% | 8,800 | 103億8492万 | -1.47% | 5.44 | 0.64 |
| 11/05 | 1,950 | 1,999 | 1,950 | 1,999 | +4.33% | 2,100 | 106億4587万 | +0.86% | 5.58 | 0.66 |
| 11/02 | 1,913 | 1,916 | 1,913 | 1,916 | -0.05% | 300 | 102億384万 | -3.33% | 5.35 | 0.63 |
| 11/01 | 1,929 | 1,929 | 1,902 | 1,917 | -0.62% | 2,500 | 102億917万 | -3.57% | 5.35 | 0.63 |
| 10/31 | 1,930 | 1,930 | 1,929 | 1,929 | -0.77% | 400 | 102億7308万 | -3.21% | 5.38 | 0.63 |
| 10/30 | 1,878 | 1,944 | 1,878 | 1,944 | +2.32% | 2,000 | 103億5296万 | -2.61% | 5.42 | 0.64 |
