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 | 1,599 | 1,606 | 1,574 | 1,575 | +0.13% | 1,056,400 | 4079億7963万 | +0.96% | 6.28 | 0.37 |
| 03/28 | 1,578 | 1,582 | 1,557 | 1,573 | -1.38% | 683,500 | 4074億6156万 | +0.96% | 6.27 | 0.37 |
| 03/27 | 1,597 | 1,597 | 1,568 | 1,595 | +0.19% | 1,003,700 | 4131億6032万 | +2.51% | 6.36 | 0.37 |
| 03/26 | 1,557 | 1,594 | 1,552 | 1,592 | +2.05% | 994,400 | 4123億8322万 | +2.51% | 6.35 | 0.37 |
| 03/25 | 1,561 | 1,566 | 1,547 | 1,560 | -2.68% | 914,900 | 4040億9411万 | +0.65% | 6.22 | 0.36 |
| 03/22 | 1,610 | 1,614 | 1,595 | 1,603 | -0.31% | 1,096,400 | 4152億3260万 | +3.62% | 6.39 | 0.37 |
| 03/20 | 1,580 | 1,608 | 1,580 | 1,608 | +0.56% | 756,500 | 4165億2777万 | +4.35% | 6.41 | 0.38 |
| 03/19 | 1,594 | 1,601 | 1,578 | 1,599 | +1.59% | 706,400 | 4141億9646万 | +4.1% | 6.38 | 0.37 |
| 03/18 | 1,576 | 1,580 | 1,566 | 1,574 | +0.45% | 723,600 | 4077億2060万 | +2.81% | 6.28 | 0.37 |
| 03/15 | 1,579 | 1,588 | 1,562 | 1,567 | +0.58% | 1,141,400 | 4059億735万 | +2.82% | 6.25 | 0.37 |
| 03/14 | 1,584 | 1,598 | 1,557 | 1,558 | -0.06% | 890,700 | 4035億7604万 | +2.57% | 6.21 | 0.36 |
| 03/13 | 1,545 | 1,568 | 1,543 | 1,559 | +0.97% | 1,077,500 | 4038億3508万 | +2.84% | 6.22 | 0.36 |
| 03/12 | 1,528 | 1,559 | 1,527 | 1,544 | +1.58% | 824,400 | 3999億4955万 | +2.18% | 6.16 | 0.36 |
| 03/11 | 1,505 | 1,531 | 1,496 | 1,520 | +1.2% | 806,400 | 3937億3272万 | +0.86% | 6.06 | 0.36 |
| 03/08 | 1,522 | 1,534 | 1,499 | 1,502 | -3.03% | 1,526,800 | 3890億7010万 | -0.2% | 5.99 | 0.35 |
| 03/07 | 1,555 | 1,559 | 1,539 | 1,549 | -1.59% | 595,800 | 4012億4473万 | +2.99% | 6.18 | 0.36 |
| 03/06 | 1,574 | 1,582 | 1,566 | 1,574 | -0.94% | 638,500 | 4077億2060万 | +5% | 6.28 | 0.37 |
| 03/05 | 1,568 | 1,589 | 1,560 | 1,589 | +1.53% | 1,004,100 | 4116億612万 | +6.36% | 6.34 | 0.37 |
| 03/04 | 1,568 | 1,571 | 1,544 | 1,565 | +0.51% | 746,900 | 4053億8928万 | +5.17% | 6.24 | 0.37 |
| 03/01 | 1,566 | 1,572 | 1,541 | 1,557 | +1.83% | 950,100 | 4033億1701万 | +4.85% | 6.21 | 0.36 |
| 02/28 | 1,558 | 1,563 | 1,529 | 1,529 | -2.24% | 860,400 | 3960億6403万 | +3.24% | 6.1 | 0.36 |
| 02/27 | 1,539 | 1,565 | 1,538 | 1,564 | +2.76% | 1,324,500 | 4051億3025万 | +5.89% | 6.24 | 0.37 |
| 02/26 | 1,524 | 1,526 | 1,509 | 1,522 | +0.26% | 455,500 | 3942億5079万 | +3.47% | 6.07 | 0.36 |
| 02/25 | 1,518 | 1,522 | 1,509 | 1,518 | +0.46% | 410,900 | 3932億1465万 | +3.34% | 6.05 | 0.36 |
| 02/22 | 1,509 | 1,513 | 1,496 | 1,511 | -0.98% | 472,600 | 3914億141万 | +3.07% | 6.03 | 0.35 |
| 02/21 | 1,530 | 1,535 | 1,512 | 1,526 | -0.07% | 682,700 | 3952億8693万 | +4.38% | 6.09 | 0.36 |
| 02/20 | 1,528 | 1,539 | 1,524 | 1,527 | +0.53% | 612,700 | 3955億4597万 | +4.8% | 6.09 | 0.36 |
| 02/19 | 1,509 | 1,521 | 1,502 | 1,519 | +0.2% | 401,000 | 3934億7369万 | +4.47% | 6.06 | 0.36 |
| 02/18 | 1,501 | 1,526 | 1,482 | 1,516 | +3.06% | 956,800 | 3926億9658万 | +4.55% | 6.05 | 0.35 |
| 02/15 | 1,451 | 1,480 | 1,447 | 1,471 | +0.34% | 1,109,700 | 3810億4002万 | +1.8% | 5.87 | 0.34 |
| 02/14 | 1,465 | 1,471 | 1,446 | 1,466 | -0.81% | 660,100 | 3797億4485万 | +1.59% | 5.85 | 0.34 |
| 02/13 | 1,480 | 1,482 | 1,467 | 1,478 | +1.09% | 571,700 | 3828億5327万 | +2.71% | 5.89 | 0.35 |
| 02/12 | 1,414 | 1,466 | 1,411 | 1,462 | +3.47% | 611,000 | 3787億871万 | +1.95% | 5.83 | 0.34 |
| 02/08 | 1,422 | 1,430 | 1,410 | 1,413 | -2.42% | 721,800 | 3660億1601万 | -1.12% | 5.63 | 0.33 |
| 02/07 | 1,469 | 1,472 | 1,443 | 1,448 | -0.89% | 654,800 | 3750億8222万 | +1.69% | 5.77 | 0.34 |
| 02/06 | 1,460 | 1,473 | 1,444 | 1,461 | +1.46% | 974,000 | 3784億4968万 | +2.96% | 5.83 | 0.34 |
| 02/05 | 1,448 | 1,451 | 1,434 | 1,440 | -1.03% | 856,700 | 3730億995万 | +1.98% | 5.74 | 0.34 |
| 02/04 | 1,470 | 1,490 | 1,454 | 1,455 | -0.07% | 918,800 | 3768億9547万 | +3.56% | 5.8 | 0.34 |
| 02/01 | 1,454 | 1,462 | 1,434 | 1,456 | -1.09% | 1,339,800 | 3771億5450万 | +4% | 5.81 | 0.34 |
| 01/31 | 1,467 | 1,493 | 1,450 | 1,472 | +3.37% | 2,371,500 | 3812億9906万 | +5.44% | 5.87 | 0.34 |
| 01/30 | 1,450 | 1,452 | 1,421 | 1,424 | -1.93% | 1,011,700 | 3688億6539万 | +2.23% | 5.68 | 0.33 |
| 01/29 | 1,456 | 1,464 | 1,452 | 1,452 | -0.48% | 731,800 | 3761億1836万 | +4.31% | 5.79 | 0.34 |
| 01/28 | 1,474 | 1,478 | 1,455 | 1,459 | -0.61% | 516,500 | 3779億3161万 | +4.96% | 5.82 | 0.34 |
| 01/25 | 1,455 | 1,476 | 1,453 | 1,468 | +0.34% | 604,800 | 3802億6292万 | +5.84% | 5.85 | 0.34 |
| 01/24 | 1,447 | 1,472 | 1,440 | 1,463 | +1.67% | 1,159,200 | 3789億6775万 | +5.56% | 5.83 | 0.34 |
| 01/23 | 1,410 | 1,452 | 1,406 | 1,439 | +1.27% | 860,000 | 3727億5091万 | +3.9% | 5.74 | 0.34 |
| 01/22 | 1,450 | 1,452 | 1,414 | 1,421 | -2.2% | 800,600 | 3680億8829万 | +2.53% | 5.67 | 0.33 |
| 01/21 | 1,460 | 1,472 | 1,449 | 1,453 | +0.97% | 536,300 | 3763億7740万 | +4.61% | 5.79 | 0.34 |
| 01/18 | 1,433 | 1,449 | 1,427 | 1,439 | +1.41% | 616,500 | 3727億5091万 | +3.45% | 5.74 | 0.34 |
| 01/17 | 1,435 | 1,444 | 1,409 | 1,419 | +1% | 1,065,900 | 3675億7022万 | +1.79% | 5.66 | 0.33 |
| 01/16 | 1,422 | 1,424 | 1,385 | 1,405 | -2.77% | 971,700 | 3639億4373万 | +0.43% | 5.6 | 0.33 |
| 01/15 | 1,416 | 1,449 | 1,416 | 1,445 | +2.26% | 785,500 | 3743億512万 | +2.92% | 5.76 | 0.34 |
| 01/11 | 1,420 | 1,420 | 1,403 | 1,413 | +0.28% | 680,400 | 3660億1601万 | +0.28% | 5.63 | 0.33 |
| 01/10 | 1,392 | 1,418 | 1,385 | 1,409 | +0.36% | 786,500 | 3649億7987万 | -0.42% | 5.62 | 0.33 |
| 01/09 | 1,400 | 1,412 | 1,395 | 1,404 | +1.45% | 1,075,600 | 3636億8470万 | -1.27% | 5.6 | 0.33 |
| 01/08 | 1,365 | 1,394 | 1,361 | 1,384 | +2.52% | 1,109,800 | 3585億400万 | -3.22% | 5.52 | 0.32 |
| 01/07 | 1,353 | 1,370 | 1,347 | 1,350 | +2.2% | 915,300 | 3496億9683万 | -6.18% | 5.38 | 0.32 |
| 01/04 | 1,279 | 1,321 | 1,279 | 1,321 | +0.92% | 1,049,700 | 3421億8482万 | -8.77% | 5.27 | 0.31 |
| 2018 |
| 12/28 | 1,296 | 1,336 | 1,276 | 1,309 | -1.06% | 1,444,100 | 3390億7640万 | -10.34% | 5.22 | 0.31 |
| 12/27 | 1,336 | 1,343 | 1,311 | 1,323 | +3.68% | 993,900 | 3427億289万 | -10.06% | 5.28 | 0.31 |
| 12/26 | 1,267 | 1,295 | 1,258 | 1,276 | +0.87% | 791,100 | 3305億2826万 | -13.9% | 5.09 | 0.3 |
| 12/25 | 1,248 | 1,278 | 1,238 | 1,265 | -4.38% | 1,030,900 | 3276億7888万 | -15.38% | 5.04 | 0.3 |
| 12/21 | 1,352 | 1,362 | 1,320 | 1,323 | -3.43% | 1,331,700 | 3427億289万 | -12.38% | 5.28 | 0.31 |
| 12/20 | 1,372 | 1,392 | 1,358 | 1,370 | -1.37% | 1,295,900 | 3548億7752万 | -9.99% | 5.46 | 0.32 |
| 12/19 | 1,400 | 1,412 | 1,385 | 1,389 | -0.93% | 1,002,900 | 3597億9918万 | -9.57% | 5.54 | 0.32 |
| 12/18 | 1,392 | 1,414 | 1,388 | 1,402 | +0.36% | 1,198,400 | 3631億6663万 | -9.43% | 5.59 | 0.33 |
| 12/17 | 1,404 | 1,416 | 1,394 | 1,397 | +0.5% | 954,500 | 3618億7146万 | -10.62% | 5.57 | 0.33 |
| 12/14 | 1,426 | 1,430 | 1,375 | 1,390 | -3.41% | 1,836,600 | 3600億5821万 | -11.91% | 5.54 | 0.33 |
| 12/13 | 1,455 | 1,455 | 1,433 | 1,439 | -0.48% | 1,281,100 | 3727億5091万 | -9.67% | 5.74 | 0.34 |
| 12/12 | 1,433 | 1,467 | 1,433 | 1,446 | -0.28% | 1,562,000 | 3745億6416万 | -9.96% | 5.77 | 0.34 |
| 12/11 | 1,485 | 1,491 | 1,437 | 1,450 | -3.07% | 1,288,300 | 3756億29万 | -10.44% | 5.78 | 0.34 |
| 12/10 | 1,501 | 1,508 | 1,485 | 1,496 | -1.32% | 1,207,100 | 3875億1589万 | -8.28% | 5.97 | 0.35 |
| 12/07 | 1,518 | 1,529 | 1,505 | 1,516 | +0.07% | 968,200 | 3926億9658万 | -7.67% | 6.05 | 0.35 |
| 12/06 | 1,512 | 1,523 | 1,502 | 1,515 | -0.79% | 825,000 | 3924億3755万 | -8.29% | 6.04 | 0.35 |
| 12/05 | 1,507 | 1,529 | 1,507 | 1,527 | -0.91% | 1,121,700 | 3955億4597万 | -8.01% | 6.09 | 0.36 |
| 12/04 | 1,558 | 1,576 | 1,536 | 1,541 | -2.53% | 1,256,900 | 3991億7245万 | -7.5% | 6.15 | 0.36 |
| 12/03 | 1,583 | 1,606 | 1,573 | 1,581 | +1.48% | 1,591,100 | 4095億3384万 | -5.33% | 6.3 | 0.37 |
| 11/30 | 1,589 | 1,595 | 1,558 | 1,558 | -1.77% | 1,737,300 | 4035億7604万 | -6.87% | 6.21 | 0.36 |
| 11/29 | 1,594 | 1,617 | 1,580 | 1,586 | -0.38% | 1,335,600 | 4108億2901万 | -5.37% | 6.32 | 0.37 |
| 11/28 | 1,606 | 1,617 | 1,584 | 1,592 | -0.87% | 843,500 | 4123億8322万 | -5.18% | 6.35 | 0.37 |
| 11/27 | 1,596 | 1,613 | 1,595 | 1,606 | +1.13% | 732,400 | 4160億971万 | -4.58% | 6.4 | 0.38 |
| 11/26 | 1,580 | 1,590 | 1,571 | 1,588 | -1.55% | 862,800 | 4113億4708万 | -5.98% | 6.33 | 0.37 |
| 11/22 | 1,576 | 1,613 | 1,568 | 1,613 | +2.09% | 1,154,700 | 4178億2295万 | -4.84% | 6.43 | 0.38 |
| 11/21 | 1,571 | 1,580 | 1,555 | 1,580 | -0.94% | 930,000 | 4092億7480万 | -7.11% | 6.3 | 0.37 |
| 11/20 | 1,598 | 1,615 | 1,584 | 1,595 | -0.62% | 1,050,900 | 4131億6032万 | -6.56% | 6.36 | 0.37 |
| 11/19 | 1,624 | 1,627 | 1,592 | 1,605 | -2.43% | 1,374,900 | 4157億5067万 | -6.3% | 6.4 | 0.38 |
| 11/16 | 1,624 | 1,647 | 1,597 | 1,645 | +1.11% | 1,696,600 | 4261億1206万 | -4.19% | 6.56 | 0.38 |
| 11/15 | 1,685 | 1,685 | 1,622 | 1,627 | -4.8% | 1,393,900 | 4214億4943万 | -5.52% | 6.49 | 0.38 |
| 11/14 | 1,722 | 1,731 | 1,699 | 1,709 | +0.41% | 925,700 | 4426億9028万 | -1.1% | 6.82 | 0.4 |
| 11/13 | 1,722 | 1,722 | 1,687 | 1,702 | -3.41% | 1,261,500 | 4408億7704万 | -1.79% | 6.79 | 0.4 |
| 11/12 | 1,758 | 1,775 | 1,746 | 1,762 | -0.73% | 902,500 | 4564億1912万 | +1.38% | 7.03 | 0.41 |
| 11/09 | 1,762 | 1,799 | 1,759 | 1,775 | +0.11% | 1,272,200 | 4597億8657万 | +1.89% | 7.08 | 0.42 |
| 11/08 | 1,774 | 1,793 | 1,769 | 1,773 | +0.91% | 798,300 | 4592億6850万 | +1.6% | 7.07 | 0.41 |
| 11/07 | 1,785 | 1,789 | 1,750 | 1,757 | -1.07% | 1,185,200 | 4551億2394万 | +0.63% | 7.01 | 0.41 |
| 11/06 | 1,755 | 1,784 | 1,753 | 1,776 | +1.37% | 548,000 | 4600億4560万 | +1.54% | 7.08 | 0.42 |
| 11/05 | 1,774 | 1,786 | 1,752 | 1,752 | -1.41% | 816,100 | 4538億2877万 | 0% | 6.99 | 0.41 |
| 11/02 | 1,753 | 1,779 | 1,748 | 1,777 | +1.25% | 995,900 | 4603億464万 | +1.2% | 7.09 | 0.42 |
| 11/01 | 1,725 | 1,763 | 1,719 | 1,755 | +1.98% | 890,200 | 4546億587万 | -0.23% | 7 | 0.41 |
| 10/31 | 1,680 | 1,723 | 1,665 | 1,721 | +2.75% | 1,205,400 | 4457億9869万 | -2.33% | 6.86 | 0.4 |
| 10/30 | 1,634 | 1,678 | 1,631 | 1,675 | +1.7% | 1,848,000 | 4338億8310万 | -5.26% | 6.68 | 0.39 |
