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 | 1,863 | 1,904 | 1,845 | 1,894 | +1.61% | 36,800 | 459億8892万 | +3.84% | 15.93 | 0.54 |
| 03/28 | 1,824 | 1,864 | 1,817 | 1,864 | +1.64% | 148,100 | 452億6047万 | +2.31% | 15.67 | 0.53 |
| 03/27 | 1,830 | 1,858 | 1,802 | 1,834 | -2.19% | 33,500 | 445億3203万 | +0.66% | 15.42 | 0.52 |
| 03/26 | 1,828 | 1,891 | 1,825 | 1,875 | +3.71% | 56,800 | 455億2757万 | +2.8% | 15.77 | 0.54 |
| 03/25 | 1,849 | 1,849 | 1,794 | 1,808 | -2.38% | 44,200 | 439億72万 | -0.88% | 15.2 | 0.52 |
| 03/22 | 1,851 | 1,872 | 1,842 | 1,852 | -0.43% | 46,200 | 449億6910万 | +1.48% | 15.57 | 0.53 |
| 03/20 | 1,821 | 1,860 | 1,808 | 1,860 | +1.97% | 30,800 | 451億6335万 | +1.92% | 15.64 | 0.53 |
| 03/19 | 1,811 | 1,832 | 1,800 | 1,824 | -0.11% | 44,000 | 442億8922万 | 0% | 15.34 | 0.52 |
| 03/18 | 1,819 | 1,827 | 1,768 | 1,826 | +2.01% | 51,400 | 443億3778万 | +0.05% | 15.35 | 0.52 |
| 03/15 | 1,741 | 1,797 | 1,737 | 1,790 | +2.64% | 49,400 | 434億6365万 | -1.81% | 15.05 | 0.51 |
| 03/14 | 1,770 | 1,770 | 1,726 | 1,744 | -1.69% | 39,100 | 423億4671万 | -4.39% | 14.66 | 0.5 |
| 03/13 | 1,790 | 1,790 | 1,758 | 1,774 | -1.22% | 34,300 | 430億7515万 | -2.85% | 14.92 | 0.51 |
| 03/12 | 1,828 | 1,828 | 1,772 | 1,796 | 0% | 57,400 | 436億934万 | -1.59% | 15.1 | 0.51 |
| 03/11 | 1,777 | 1,797 | 1,764 | 1,796 | +1.13% | 30,400 | 436億934万 | -1.43% | 15.1 | 0.51 |
| 03/08 | 1,760 | 1,778 | 1,728 | 1,776 | -0.22% | 57,800 | 431億2371万 | -2.26% | 14.93 | 0.51 |
| 03/07 | 1,807 | 1,809 | 1,761 | 1,780 | -1.93% | 57,700 | 432億2084万 | -1.82% | 14.97 | 0.51 |
| 03/06 | 1,814 | 1,839 | 1,811 | 1,815 | +0.06% | 46,700 | 440億7069万 | +0.33% | 15.26 | 0.52 |
| 03/05 | 1,813 | 1,816 | 1,795 | 1,814 | -0.27% | 18,700 | 440億4641万 | +0.5% | 15.25 | 0.52 |
| 03/04 | 1,840 | 1,841 | 1,785 | 1,819 | -1.36% | 57,500 | 441億6781万 | +0.89% | 15.29 | 0.52 |
| 03/01 | 1,828 | 1,850 | 1,811 | 1,844 | +1.04% | 30,200 | 447億7485万 | +2.39% | 15.51 | 0.53 |
| 02/28 | 1,847 | 1,859 | 1,825 | 1,825 | -1.19% | 35,900 | 443億1350万 | +1.5% | 15.35 | 0.52 |
| 02/27 | 1,848 | 1,897 | 1,840 | 1,847 | -0.11% | 34,200 | 540億8269万 | +2.9% | 24.45 | 0.83 |
| 02/26 | 1,845 | 1,880 | 1,836 | 1,849 | +0.27% | 23,500 | 541億4125万 | +3.12% | 24.47 | 0.83 |
| 02/25 | 1,844 | 1,848 | 1,816 | 1,844 | +0.33% | 23,600 | 539億9485万 | +2.96% | 24.41 | 0.83 |
| 02/22 | 1,843 | 1,868 | 1,820 | 1,838 | -0.81% | 32,800 | 538億1916万 | +2.8% | 24.33 | 0.83 |
| 02/21 | 1,884 | 1,884 | 1,824 | 1,853 | -1.17% | 29,700 | 542億5838万 | +3.81% | 24.53 | 0.83 |
| 02/20 | 1,866 | 1,880 | 1,826 | 1,875 | +0.48% | 18,100 | 549億257万 | +5.22% | 24.82 | 0.84 |
| 02/19 | 1,888 | 1,908 | 1,859 | 1,866 | -1.48% | 15,300 | 546億3904万 | +4.89% | 24.7 | 0.84 |
| 02/18 | 1,868 | 1,908 | 1,852 | 1,894 | +3.38% | 23,100 | 554億5892万 | +6.7% | 25.07 | 0.85 |
| 02/15 | 1,836 | 1,840 | 1,809 | 1,832 | -0.7% | 13,300 | 536億4347万 | +3.27% | 24.25 | 0.82 |
| 02/14 | 1,833 | 1,858 | 1,829 | 1,845 | +0.65% | 14,700 | 540億2413万 | +3.83% | 24.42 | 0.83 |
| 02/13 | 1,853 | 1,862 | 1,793 | 1,833 | -0.43% | 30,900 | 536億7275万 | +2.86% | 24.26 | 0.82 |
| 02/12 | 1,783 | 1,845 | 1,783 | 1,841 | +3.25% | 27,200 | 539億700万 | +2.96% | 24.37 | 0.83 |
| 02/08 | 1,787 | 1,789 | 1,765 | 1,783 | -1.44% | 18,200 | 522億868万 | -0.5% | 23.6 | 0.8 |
| 02/07 | 1,800 | 1,810 | 1,760 | 1,809 | +0.67% | 34,600 | 529億7000万 | +0.5% | 23.94 | 0.81 |
| 02/06 | 1,806 | 1,807 | 1,738 | 1,797 | +1.76% | 46,500 | 526億1862万 | -0.39% | 23.78 | 0.81 |
| 02/05 | 1,712 | 1,775 | 1,712 | 1,766 | +2.61% | 23,700 | 517億1090万 | -2.05% | 23.37 | 0.79 |
| 02/04 | 1,680 | 1,721 | 1,677 | 1,721 | +3.49% | 28,600 | 503億9324万 | -4.44% | 22.78 | 0.77 |
| 02/01 | 1,681 | 1,698 | 1,646 | 1,663 | -1.01% | 51,900 | 486億9492万 | -7.66% | 22.01 | 0.75 |
| 01/31 | 1,692 | 1,717 | 1,680 | 1,680 | +0.12% | 31,500 | 491億9270万 | -6.87% | 22.24 | 0.76 |
| 01/30 | 1,735 | 1,744 | 1,674 | 1,678 | -2.5% | 64,500 | 491億3414万 | -7.19% | 22.21 | 0.75 |
| 01/29 | 1,753 | 1,754 | 1,712 | 1,721 | -2.1% | 32,200 | 503億9324万 | -5.13% | 22.78 | 0.77 |
| 01/28 | 1,767 | 1,768 | 1,749 | 1,758 | -0.57% | 16,300 | 514億7665万 | -3.35% | 23.27 | 0.79 |
| 01/25 | 1,760 | 1,779 | 1,739 | 1,768 | +0.86% | 28,500 | 517億6946万 | -2.96% | 23.4 | 0.79 |
| 01/24 | 1,784 | 1,798 | 1,746 | 1,753 | -0.79% | 28,600 | 513億3024万 | -3.95% | 23.2 | 0.79 |
| 01/23 | 1,763 | 1,794 | 1,745 | 1,767 | -0.9% | 25,800 | 517億4018万 | -3.28% | 23.39 | 0.79 |
| 01/22 | 1,809 | 1,827 | 1,765 | 1,783 | -0.72% | 16,700 | 522億868万 | -2.41% | 23.6 | 0.8 |
| 01/21 | 1,801 | 1,828 | 1,790 | 1,796 | +0.62% | 11,600 | 525億8934万 | -1.7% | 23.77 | 0.81 |
| 01/18 | 1,772 | 1,805 | 1,772 | 1,785 | +1.42% | 17,100 | 522億6725万 | -2.41% | 23.63 | 0.8 |
| 01/17 | 1,804 | 1,819 | 1,750 | 1,760 | -0.96% | 16,700 | 515億3521万 | -3.98% | 23.29 | 0.79 |
| 01/16 | 1,776 | 1,795 | 1,759 | 1,777 | -0.56% | 19,400 | 520億3299万 | -3.48% | 23.52 | 0.8 |
| 01/15 | 1,755 | 1,807 | 1,750 | 1,787 | -0.11% | 22,800 | 523億2581万 | -3.35% | 23.65 | 0.8 |
| 01/11 | 1,860 | 1,860 | 1,778 | 1,789 | -3.4% | 34,700 | 523億8437万 | -3.87% | 23.68 | 0.8 |
| 01/10 | 1,889 | 1,889 | 1,847 | 1,852 | -3.29% | 23,400 | 542億2910万 | -0.96% | 24.51 | 0.83 |
| 01/09 | 1,958 | 1,970 | 1,903 | 1,915 | -2.64% | 25,500 | 560億7382万 | +2.19% | 25.35 | 0.86 |
| 01/08 | 1,982 | 1,983 | 1,958 | 1,967 | -0.51% | 35,300 | 575億9646万 | +5.02% | 26.03 | 0.88 |
| 01/07 | 1,975 | 2,030 | 1,975 | 1,977 | +1.13% | 53,100 | 578億8927万 | +5.78% | 26.17 | 0.89 |
| 01/04 | 1,935 | 1,966 | 1,911 | 1,955 | -1.01% | 59,800 | 572億4508万 | +4.83% | 25.88 | 0.88 |
| 2018 |
| 12/28 | 1,906 | 1,999 | 1,904 | 1,975 | +3.29% | 97,700 | 578億3071万 | +5.95% | 26.14 | 0.89 |
| 12/27 | 1,802 | 1,920 | 1,802 | 1,912 | +7.48% | 51,500 | 559億8598万 | +2.74% | 25.31 | 0.86 |
| 12/26 | 1,713 | 1,828 | 1,713 | 1,779 | +4.52% | 85,300 | 520億9156万 | -4.41% | 23.55 | 0.8 |
| 12/25 | 1,650 | 1,722 | 1,610 | 1,702 | -1.56% | 92,600 | 498億3689万 | -8.89% | 22.53 | 0.77 |
| 12/21 | 1,730 | 1,730 | 1,639 | 1,729 | -0.35% | 221,700 | 506億2749万 | -7.88% | 22.88 | 0.78 |
| 12/20 | 1,766 | 1,766 | 1,731 | 1,735 | -3.07% | 74,600 | 508億318万 | -7.96% | 22.96 | 0.78 |
| 12/19 | 1,821 | 1,829 | 1,786 | 1,790 | -1.97% | 64,600 | 524億1365万 | -5.44% | 23.69 | 0.8 |
| 12/18 | 1,837 | 1,851 | 1,809 | 1,826 | -1.14% | 53,200 | 534億6778万 | -3.84% | 24.17 | 0.82 |
| 12/17 | 1,826 | 1,863 | 1,814 | 1,847 | +1.04% | 49,700 | 540億8269万 | -3.15% | 24.45 | 0.83 |
| 12/14 | 1,832 | 1,844 | 1,811 | 1,828 | 0% | 59,600 | 535億2634万 | -4.59% | 24.19 | 0.82 |
| 12/13 | 1,814 | 1,847 | 1,801 | 1,828 | +0.99% | 38,100 | 535億2634万 | -4.99% | 24.19 | 0.82 |
| 12/12 | 1,778 | 1,818 | 1,763 | 1,810 | +2.9% | 46,900 | 529億9928万 | -6.31% | 23.96 | 0.81 |
| 12/11 | 1,793 | 1,802 | 1,758 | 1,759 | -1.84% | 46,400 | 515億593万 | -9.28% | 23.28 | 0.79 |
| 12/10 | 1,842 | 1,842 | 1,786 | 1,792 | -2.77% | 33,400 | 524億7222万 | -7.87% | 23.72 | 0.81 |
| 12/07 | 1,902 | 1,902 | 1,829 | 1,843 | -3.1% | 49,900 | 539億6557万 | -5.49% | 24.39 | 0.83 |
| 12/06 | 1,943 | 1,943 | 1,888 | 1,902 | -2.11% | 47,700 | 556億9317万 | -2.61% | 25.17 | 0.86 |
| 12/05 | 1,920 | 1,968 | 1,911 | 1,943 | -2.07% | 54,000 | 568億9370万 | -0.51% | 25.72 | 0.87 |
| 12/04 | 2,041 | 2,044 | 1,984 | 1,984 | -4.52% | 27,200 | 580億9424万 | +1.64% | 26.26 | 0.89 |
| 12/03 | 2,039 | 2,097 | 2,039 | 2,078 | +2.92% | 33,700 | 608億4669万 | +6.73% | 27.5 | 0.93 |
| 11/30 | 1,942 | 2,026 | 1,940 | 2,019 | +3.27% | 43,000 | 591億1909万 | +4.45% | 26.72 | 0.91 |
| 11/29 | 1,927 | 1,959 | 1,914 | 1,955 | +3.06% | 50,000 | 572億4508万 | +1.61% | 25.88 | 0.88 |
| 11/28 | 1,864 | 1,907 | 1,858 | 1,897 | +1.77% | 50,700 | 555億4676万 | -1.15% | 25.11 | 0.85 |
| 11/27 | 1,877 | 1,889 | 1,857 | 1,864 | -0.64% | 40,600 | 545億8047万 | -2.76% | 24.67 | 0.84 |
| 11/26 | 1,919 | 1,922 | 1,865 | 1,876 | -2.49% | 49,200 | 549億3185万 | -2.24% | 24.83 | 0.84 |
| 11/22 | 1,918 | 1,926 | 1,890 | 1,924 | +1.05% | 14,400 | 563億3736万 | +0.26% | 25.47 | 0.86 |
| 11/21 | 1,915 | 1,926 | 1,894 | 1,904 | -0.94% | 30,600 | 557億5173万 | -0.73% | 25.2 | 0.86 |
| 11/20 | 1,917 | 1,941 | 1,911 | 1,922 | -0.62% | 18,900 | 562億7879万 | +0.1% | 25.44 | 0.86 |
| 11/19 | 1,929 | 1,967 | 1,926 | 1,934 | +0.52% | 23,400 | 566億3017万 | +0.78% | 25.6 | 0.87 |
| 11/16 | 1,930 | 1,937 | 1,894 | 1,924 | -1.23% | 40,800 | 563億3736万 | +0.37% | 25.47 | 0.86 |
| 11/15 | 1,914 | 1,972 | 1,914 | 1,948 | +1.25% | 30,800 | 570億4011万 | +1.62% | 25.78 | 0.88 |
| 11/14 | 1,953 | 1,963 | 1,923 | 1,924 | -1.03% | 35,300 | 563億3736万 | +0.42% | 25.47 | 0.86 |
| 11/13 | 2,002 | 2,002 | 1,944 | 1,944 | -4.52% | 51,400 | 569億2298万 | +1.36% | 25.73 | 0.87 |
| 11/12 | 2,050 | 2,066 | 2,026 | 2,036 | -1.5% | 27,100 | 596億1687万 | +6.21% | 26.95 | 0.92 |
| 11/09 | 2,009 | 2,072 | 1,998 | 2,067 | +2.43% | 46,700 | 605億2459万 | +8.11% | 27.36 | 0.93 |
| 11/08 | 2,050 | 2,090 | 2,015 | 2,018 | -0.79% | 32,000 | 590億8981万 | +5.77% | 26.71 | 0.91 |
| 11/07 | 1,984 | 2,072 | 1,975 | 2,034 | +2.16% | 56,000 | 595億5831万 | +6.77% | 26.92 | 0.91 |
| 11/06 | 1,982 | 1,992 | 1,943 | 1,991 | +4.68% | 46,700 | 582億9921万 | +4.62% | 26.35 | 0.9 |
| 11/05 | 1,910 | 1,940 | 1,895 | 1,902 | -1.04% | 37,600 | 556億9317万 | -0.05% | 25.17 | 0.86 |
| 11/02 | 1,895 | 1,960 | 1,895 | 1,922 | +0.52% | 39,700 | 562億7879万 | +0.68% | 25.44 | 0.86 |
| 11/01 | 1,900 | 1,946 | 1,885 | 1,912 | +0.74% | 45,500 | 559億8598万 | -0.1% | 25.31 | 0.86 |
| 10/31 | 1,892 | 1,926 | 1,859 | 1,898 | -1.76% | 156,800 | 555億7604万 | -1.3% | 25.12 | 0.85 |
| 10/30 | 1,835 | 1,961 | 1,835 | 1,932 | +5.06% | 56,800 | 565億7161万 | 0% | 25.57 | 0.87 |
