PBR
2018/10/26～2019/03/27
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 |
| 03/27 | 3,240 | 3,250 | 3,210 | 3,235 | -1.22% | 615,800 | 6868億3456万 | +2.63% | 24.2 | 1.47 |
| 03/26 | 3,185 | 3,275 | 3,180 | 3,275 | +3.48% | 1,572,000 | 6953億2710万 | +4.07% | 24.49 | 1.49 |
| 03/25 | 3,205 | 3,205 | 3,155 | 3,165 | -2.31% | 592,800 | 6719億7261万 | +0.83% | 23.67 | 1.44 |
| 03/22 | 3,230 | 3,245 | 3,215 | 3,240 | +0.47% | 445,800 | 6878億9613万 | +3.35% | 24.23 | 1.47 |
| 03/20 | 3,200 | 3,225 | 3,185 | 3,225 | +1.42% | 384,000 | 6847億1142万 | +3.13% | 24.12 | 1.47 |
| 03/19 | 3,205 | 3,205 | 3,175 | 3,180 | -0.93% | 280,000 | 6751億5731万 | +1.92% | 23.78 | 1.44 |
| 03/18 | 3,210 | 3,215 | 3,185 | 3,210 | +0.94% | 348,800 | 6815億2672万 | +3.05% | 24.01 | 1.46 |
| 03/15 | 3,180 | 3,195 | 3,160 | 3,180 | +0.79% | 558,300 | 6751億5731万 | +2.38% | 23.78 | 1.44 |
| 03/14 | 3,165 | 3,165 | 3,140 | 3,155 | +0.64% | 360,200 | 6698億4947万 | +1.81% | 23.6 | 1.43 |
| 03/13 | 3,150 | 3,170 | 3,125 | 3,135 | -0.79% | 335,700 | 6656億320万 | +1.29% | 23.45 | 1.42 |
| 03/12 | 3,150 | 3,170 | 3,145 | 3,160 | +0.96% | 337,900 | 6709億1104万 | +2.17% | 23.63 | 1.44 |
| 03/11 | 3,100 | 3,130 | 3,095 | 3,130 | +1.95% | 284,400 | 6645億4163万 | +1.33% | 23.41 | 1.42 |
| 03/08 | 3,090 | 3,110 | 3,065 | 3,070 | -1.44% | 632,500 | 6518億281万 | -0.55% | 22.96 | 1.39 |
| 03/07 | 3,100 | 3,120 | 3,095 | 3,115 | +0.48% | 388,200 | 6613億5692万 | +0.91% | 23.3 | 1.42 |
| 03/06 | 3,100 | 3,115 | 3,090 | 3,100 | -0.64% | 363,500 | 6581億7222万 | +0.55% | 23.19 | 1.41 |
| 03/05 | 3,125 | 3,135 | 3,110 | 3,120 | -0.16% | 325,000 | 6624億1849万 | +1.27% | 23.34 | 1.42 |
| 03/04 | 3,180 | 3,180 | 3,120 | 3,125 | -0.79% | 284,400 | 6634億8006万 | +1.59% | 23.37 | 1.42 |
| 03/01 | 3,135 | 3,155 | 3,120 | 3,150 | +1.29% | 351,600 | 6687億8790万 | +2.51% | 23.56 | 1.43 |
| 02/28 | 3,140 | 3,140 | 3,105 | 3,110 | -0.8% | 439,800 | 6602億9536万 | +1.37% | 23.26 | 1.41 |
| 02/27 | 3,130 | 3,145 | 3,125 | 3,135 | +0.64% | 371,700 | 6656億320万 | +2.22% | 23.45 | 1.42 |
| 02/26 | 3,110 | 3,130 | 3,105 | 3,115 | -0.32% | 240,700 | 6613億5692万 | +1.6% | 23.3 | 1.42 |
| 02/25 | 3,105 | 3,130 | 3,090 | 3,125 | +0.81% | 257,600 | 6634億8006万 | +1.96% | 23.37 | 1.42 |
| 02/22 | 3,120 | 3,130 | 3,090 | 3,100 | -0.64% | 256,600 | 6581億7222万 | +1.17% | 23.19 | 1.41 |
| 02/21 | 3,120 | 3,130 | 3,075 | 3,120 | -0.32% | 353,200 | 6624億1849万 | +1.89% | 23.34 | 1.42 |
| 02/20 | 3,100 | 3,130 | 3,095 | 3,130 | +0.97% | 283,500 | 6645億4163万 | +2.32% | 23.41 | 1.42 |
| 02/19 | 3,095 | 3,115 | 3,085 | 3,100 | +0.32% | 322,100 | 6581億7222万 | +1.44% | 23.19 | 1.41 |
| 02/18 | 3,085 | 3,100 | 3,075 | 3,090 | +1.31% | 322,800 | 6560億4908万 | +1.11% | 23.11 | 1.4 |
| 02/15 | 3,050 | 3,050 | 3,015 | 3,050 | -0.16% | 302,200 | 6475億5654万 | -0.2% | 22.81 | 1.39 |
| 02/14 | 3,030 | 3,055 | 3,030 | 3,055 | +0.49% | 229,000 | 6486億1811万 | -0.03% | 22.85 | 1.39 |
| 02/13 | 3,070 | 3,085 | 3,040 | 3,040 | -0.33% | 329,600 | 6454億3340万 | -0.49% | 22.74 | 1.38 |
| 02/12 | 3,010 | 3,055 | 3,000 | 3,050 | +2.31% | 536,300 | 6475億5654万 | -0.2% | 22.81 | 1.39 |
| 02/08 | 3,000 | 3,020 | 2,981 | 2,981 | -1.13% | 556,200 | 6329億690万 | -2.39% | 22.3 | 1.35 |
| 02/07 | 3,050 | 3,050 | 3,010 | 3,015 | -1.15% | 325,900 | 6401億2556万 | -1.24% | 22.55 | 1.37 |
| 02/06 | 3,065 | 3,085 | 3,045 | 3,050 | -0.97% | 334,300 | 6475億5654万 | -0.03% | 22.81 | 1.39 |
| 02/05 | 3,090 | 3,125 | 3,070 | 3,080 | 0% | 276,200 | 6539億2595万 | +1.22% | 23.04 | 1.4 |
| 02/04 | 3,090 | 3,120 | 3,065 | 3,080 | +0.65% | 363,400 | 6539億2595万 | +1.58% | 23.04 | 1.4 |
| 02/01 | 3,070 | 3,085 | 3,050 | 3,060 | -0.33% | 292,500 | 6496億7968万 | +1.12% | 22.89 | 1.39 |
| 01/31 | 3,100 | 3,110 | 3,070 | 3,070 | +1.15% | 452,100 | 6518億281万 | +1.52% | 22.96 | 1.39 |
| 01/30 | 3,050 | 3,055 | 3,025 | 3,035 | +0.17% | 404,400 | 6443億7183万 | +0.36% | 22.7 | 1.38 |
| 01/29 | 3,000 | 3,040 | 2,993 | 3,030 | +1% | 392,900 | 6433億1027万 | +0.13% | 22.66 | 1.38 |
| 01/28 | 3,030 | 3,030 | 2,999 | 3,000 | -1.64% | 297,600 | 6369億4086万 | -1.02% | 22.44 | 1.36 |
| 01/25 | 3,030 | 3,070 | 3,030 | 3,050 | +0.49% | 341,600 | 6475億5654万 | +0.49% | 22.81 | 1.39 |
| 01/24 | 3,070 | 3,070 | 3,035 | 3,035 | -1.3% | 287,900 | 6443億7183万 | -0.07% | 22.7 | 1.38 |
| 01/23 | 3,075 | 3,105 | 3,070 | 3,075 | -0.97% | 286,300 | 6528億6438万 | +1.18% | 23 | 1.4 |
| 01/22 | 3,105 | 3,120 | 3,085 | 3,105 | 0% | 263,400 | 6592億3379万 | +2.24% | 23.22 | 1.41 |
| 01/21 | 3,115 | 3,115 | 3,085 | 3,105 | +0.49% | 253,600 | 6592億3379万 | +2.24% | 23.22 | 1.41 |
| 01/18 | 3,065 | 3,115 | 3,060 | 3,090 | +1.15% | 380,200 | 6560億4908万 | +1.71% | 23.11 | 1.4 |
| 01/17 | 3,060 | 3,075 | 3,045 | 3,055 | 0% | 330,100 | 6486億1811万 | +0.49% | 22.85 | 1.39 |
| 01/16 | 3,060 | 3,060 | 3,035 | 3,055 | 0% | 364,400 | 6486億1811万 | +0.3% | 22.85 | 1.39 |
| 01/15 | 3,030 | 3,080 | 3,020 | 3,055 | -0.81% | 447,300 | 6486億1811万 | +0.1% | 22.85 | 1.39 |
| 01/11 | 3,100 | 3,100 | 3,065 | 3,080 | -0.32% | 404,000 | 6539億2595万 | +0.59% | 23.04 | 1.4 |
| 01/10 | 3,040 | 3,095 | 3,035 | 3,090 | +1.31% | 398,800 | 6560億4908万 | +0.72% | 23.11 | 1.4 |
| 01/09 | 3,060 | 3,075 | 3,040 | 3,050 | +0.66% | 332,100 | 6475億5654万 | -0.78% | 22.81 | 1.39 |
| 01/08 | 3,085 | 3,100 | 3,030 | 3,030 | -1.3% | 509,900 | 6433億1027万 | -1.66% | 22.66 | 1.38 |
| 01/07 | 3,055 | 3,085 | 3,045 | 3,070 | +2.54% | 477,800 | 6518億281万 | -0.68% | 22.96 | 1.39 |
| 01/04 | 2,913 | 3,015 | 2,910 | 2,994 | +1.05% | 724,100 | 6356億6698万 | -3.36% | 22.39 | 1.36 |
| 2018 |
| 12/28 | 2,961 | 2,976 | 2,942 | 2,963 | -0.17% | 409,800 | 6290億8525万 | -4.63% | 22.16 | 1.35 |
| 12/27 | 2,910 | 2,979 | 2,894 | 2,968 | +4.14% | 669,900 | 6301億4682万 | -4.72% | 22.2 | 1.35 |
| 12/26 | 2,814 | 2,896 | 2,810 | 2,850 | +1.32% | 513,600 | 6050億9381万 | -8.8% | 21.32 | 1.29 |
| 12/25 | 2,852 | 2,870 | 2,779 | 2,813 | -3.4% | 512,500 | 5972億3821万 | -10.39% | 21.04 | 1.28 |
| 12/21 | 3,015 | 3,015 | 2,890 | 2,912 | -3.26% | 1,107,600 | 6182億5726万 | -7.67% | 21.78 | 1.32 |
| 12/20 | 3,065 | 3,105 | 3,005 | 3,010 | -2.43% | 573,900 | 6390億6399万 | -4.9% | 22.51 | 1.37 |
| 12/19 | 3,120 | 3,140 | 3,070 | 3,085 | -0.16% | 416,100 | 6549億8752万 | -2.71% | 23.07 | 1.4 |
| 12/18 | 3,125 | 3,140 | 3,085 | 3,090 | -1.75% | 517,600 | 6560億4908万 | -2.65% | 23.11 | 1.4 |
| 12/17 | 3,080 | 3,150 | 3,080 | 3,145 | +1.29% | 575,800 | 6677億2633万 | -1.1% | 23.52 | 1.43 |
| 12/14 | 3,070 | 3,135 | 3,070 | 3,105 | +0.16% | 800,100 | 6592億3379万 | -2.48% | 23.22 | 1.41 |
| 12/13 | 3,095 | 3,130 | 3,080 | 3,100 | +0.81% | 468,800 | 6581億7222万 | -2.7% | 23.19 | 1.41 |
| 12/12 | 3,050 | 3,085 | 3,040 | 3,075 | +1.15% | 637,900 | 6528億6438万 | -3.51% | 23 | 1.4 |
| 12/11 | 3,065 | 3,080 | 3,035 | 3,040 | -1.62% | 627,200 | 6454億3340万 | -4.67% | 22.74 | 1.38 |
| 12/10 | 3,090 | 3,115 | 3,075 | 3,090 | -1.75% | 502,700 | 6560億4908万 | -3.1% | 23.11 | 1.4 |
| 12/07 | 3,145 | 3,160 | 3,120 | 3,145 | +0.16% | 587,400 | 6677億2633万 | -1.35% | 23.52 | 1.43 |
| 12/06 | 3,155 | 3,190 | 3,125 | 3,140 | -1.57% | 520,800 | 6666億6476万 | -1.41% | 23.49 | 1.43 |
| 12/05 | 3,160 | 3,200 | 3,145 | 3,190 | -0.47% | 484,500 | 6772億8045万 | +0.16% | 23.86 | 1.45 |
| 12/04 | 3,265 | 3,290 | 3,205 | 3,205 | -2.88% | 512,200 | 6804億6515万 | +0.69% | 23.97 | 1.46 |
| 12/03 | 3,290 | 3,325 | 3,280 | 3,300 | +1.54% | 600,700 | 7006億3494万 | +3.77% | 24.68 | 1.5 |
| 11/30 | 3,240 | 3,280 | 3,220 | 3,250 | +0.31% | 695,100 | 6900億1926万 | +2.46% | 24.31 | 1.48 |
| 11/29 | 3,260 | 3,270 | 3,230 | 3,240 | +0.47% | 308,000 | 6878億9613万 | +2.4% | 24.23 | 1.47 |
| 11/28 | 3,265 | 3,265 | 3,195 | 3,225 | -1.23% | 417,300 | 6847億1142万 | +2.09% | 24.12 | 1.47 |
| 11/27 | 3,270 | 3,295 | 3,255 | 3,265 | +0.46% | 339,400 | 6932億397万 | +3.55% | 24.42 | 1.48 |
| 11/26 | 3,215 | 3,270 | 3,210 | 3,250 | +0.78% | 424,500 | 6900億1926万 | +3.17% | 24.31 | 1.48 |
| 11/22 | 3,170 | 3,235 | 3,160 | 3,225 | +2.38% | 358,000 | 6847億1142万 | +2.51% | 24.12 | 1.47 |
| 11/21 | 3,150 | 3,185 | 3,140 | 3,150 | -2.17% | 367,900 | 6687億8790万 | +0.22% | 23.56 | 1.43 |
| 11/20 | 3,160 | 3,230 | 3,160 | 3,220 | +0.78% | 343,300 | 6836億4985万 | +2.45% | 24.08 | 1.46 |
| 11/19 | 3,185 | 3,215 | 3,170 | 3,195 | -0.31% | 281,200 | 6783億4201万 | +1.82% | 23.9 | 1.45 |
| 11/16 | 3,165 | 3,220 | 3,150 | 3,205 | +0.94% | 417,800 | 6804億6515万 | +2.27% | 23.97 | 1.46 |
| 11/15 | 3,140 | 3,175 | 3,115 | 3,175 | +0.63% | 349,200 | 6740億9574万 | +1.44% | 23.75 | 1.44 |
| 11/14 | 3,160 | 3,185 | 3,145 | 3,155 | -0.16% | 391,800 | 6698億4947万 | +0.8% | 23.6 | 1.43 |
| 11/13 | 3,205 | 3,210 | 3,140 | 3,160 | -2.77% | 465,300 | 6709億1104万 | +0.73% | 23.63 | 1.44 |
| 11/12 | 3,210 | 3,255 | 3,210 | 3,250 | +0.46% | 313,400 | 6900億1926万 | +3.47% | 24.31 | 1.48 |
| 11/09 | 3,190 | 3,240 | 3,190 | 3,235 | +1.89% | 431,600 | 6868億3456万 | +2.96% | 24.2 | 1.47 |
| 11/08 | 3,170 | 3,190 | 3,155 | 3,175 | +1.6% | 505,200 | 6740億9574万 | +1.08% | 23.75 | 1.44 |
| 11/07 | 3,135 | 3,165 | 3,115 | 3,125 | +0.48% | 526,100 | 6634億8006万 | -0.67% | 23.37 | 1.42 |
| 11/06 | 3,070 | 3,115 | 3,060 | 3,110 | +2.13% | 537,200 | 6602億9536万 | -1.43% | 23.26 | 1.41 |
| 11/05 | 3,055 | 3,065 | 3,020 | 3,045 | -0.65% | 464,800 | 6464億9497万 | -3.73% | 22.77 | 1.38 |
| 11/02 | 3,080 | 3,085 | 3,005 | 3,065 | -0.33% | 763,400 | 6507億4124万 | -3.46% | 22.92 | 1.39 |
| 11/01 | 3,095 | 3,125 | 3,065 | 3,075 | -1.91% | 448,800 | 6528億6438万 | -3.48% | 23 | 1.4 |
| 10/31 | 3,115 | 3,180 | 3,080 | 3,135 | -0.48% | 966,700 | 6656億320万 | -2.03% | 23.45 | 1.42 |
| 10/30 | 3,150 | 3,175 | 3,130 | 3,150 | +0.64% | 603,500 | 6687億8790万 | -1.96% | 23.56 | 1.43 |
| 10/29 | 3,115 | 3,165 | 3,105 | 3,130 | +1.46% | 396,900 | 6645億4163万 | -2.92% | 23.41 | 1.42 |
| 10/26 | 3,070 | 3,110 | 3,055 | 3,085 | +0.82% | 538,000 | 6549億8752万 | -4.64% | 23.07 | 1.4 |
