PBR
2018/09/26～2019/02/25
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 |
| 02/25 | 4,510 | 4,645 | 4,510 | 4,570 | +2.12% | 123,300 | 868億8484万 | +16.28% | 14.54 | 1.52 |
| 02/22 | 4,400 | 4,520 | 4,390 | 4,475 | +2.17% | 145,100 | 850億7870万 | +14.89% | 14.24 | 1.49 |
| 02/21 | 4,255 | 4,405 | 4,225 | 4,380 | +3.06% | 63,500 | 832億7256万 | +13.32% | 13.94 | 1.46 |
| 02/20 | 4,260 | 4,315 | 4,220 | 4,250 | -0.23% | 42,400 | 808億100万 | +10.71% | 13.52 | 1.41 |
| 02/19 | 4,160 | 4,290 | 4,145 | 4,260 | +1.67% | 57,300 | 809億9112万 | +11.55% | 13.55 | 1.42 |
| 02/18 | 4,080 | 4,200 | 4,070 | 4,190 | +3.97% | 47,700 | 796億6028万 | +10.35% | 13.33 | 1.39 |
| 02/15 | 4,000 | 4,045 | 3,955 | 4,030 | +0.25% | 46,700 | 766億1836万 | +6.61% | 12.82 | 1.34 |
| 02/14 | 3,920 | 4,020 | 3,895 | 4,020 | +2.81% | 56,300 | 764億2824万 | +6.66% | 12.79 | 1.34 |
| 02/13 | 3,950 | 3,950 | 3,850 | 3,910 | -1.01% | 46,300 | 743億3692万 | +4.02% | 12.44 | 1.3 |
| 02/12 | 3,850 | 3,950 | 3,850 | 3,950 | +3.54% | 62,500 | 750億9740万 | +5.17% | 12.57 | 1.31 |
| 02/08 | 3,760 | 3,830 | 3,750 | 3,815 | +0.39% | 31,200 | 725億3078万 | +1.68% | 12.14 | 1.27 |
| 02/07 | 3,810 | 3,845 | 3,715 | 3,800 | -1.55% | 54,500 | 722億4560万 | +1.31% | 12.09 | 1.26 |
| 02/06 | 3,890 | 3,900 | 3,855 | 3,860 | -0.39% | 17,400 | 733億8632万 | +2.99% | 12.28 | 1.28 |
| 02/05 | 3,800 | 3,885 | 3,800 | 3,875 | +1.97% | 32,600 | 736億7150万 | +3.69% | 12.33 | 1.29 |
| 02/04 | 3,770 | 3,820 | 3,765 | 3,800 | +1.06% | 40,400 | 722億4560万 | +2.07% | 12.09 | 1.26 |
| 02/01 | 3,845 | 3,905 | 3,760 | 3,760 | -3.34% | 48,400 | 714億8512万 | +1.13% | 11.96 | 1.25 |
| 01/31 | 3,915 | 3,930 | 3,870 | 3,890 | +0.13% | 41,000 | 739億5668万 | +4.77% | 12.38 | 1.29 |
| 01/30 | 3,795 | 3,935 | 3,790 | 3,885 | +0.91% | 73,800 | 738億6162万 | +4.83% | 12.36 | 1.29 |
| 01/29 | 3,620 | 3,860 | 3,600 | 3,850 | +8.15% | 112,100 | 731億9620万 | +4.08% | 12.25 | 1.28 |
| 01/28 | 3,585 | 3,590 | 3,540 | 3,560 | -0.84% | 44,200 | 676億8272万 | -3.65% | 11.33 | 1.18 |
| 01/25 | 3,620 | 3,650 | 3,585 | 3,590 | -1.24% | 41,300 | 682億5308万 | -3.05% | 11.42 | 1.19 |
| 01/24 | 3,615 | 3,665 | 3,580 | 3,635 | +0.55% | 33,800 | 691億862万 | -2.13% | 11.57 | 1.21 |
| 01/23 | 3,585 | 3,620 | 3,465 | 3,615 | -0.82% | 55,300 | 687億2838万 | -2.85% | 11.5 | 1.2 |
| 01/22 | 3,655 | 3,670 | 3,595 | 3,645 | 0% | 49,500 | 692億9874万 | -2.17% | 11.6 | 1.21 |
| 01/21 | 3,700 | 3,710 | 3,640 | 3,645 | -1.09% | 52,900 | 692億9874万 | -2.31% | 11.6 | 1.21 |
| 01/18 | 3,705 | 3,725 | 3,685 | 3,685 | -0.94% | 50,300 | 700億5922万 | -1.55% | 11.72 | 1.22 |
| 01/17 | 3,730 | 3,755 | 3,685 | 3,720 | -0.13% | 35,300 | 707億2464万 | -0.88% | 11.84 | 1.24 |
| 01/16 | 3,765 | 3,785 | 3,710 | 3,725 | -0.93% | 26,900 | 708億1970万 | -1.04% | 11.85 | 1.24 |
| 01/15 | 3,640 | 3,770 | 3,635 | 3,760 | +1.35% | 59,100 | 714億8512万 | -0.5% | 11.96 | 1.25 |
| 01/11 | 3,810 | 3,810 | 3,680 | 3,710 | -1.59% | 51,000 | 705億3452万 | -2.32% | 11.8 | 1.23 |
| 01/10 | 3,750 | 3,800 | 3,735 | 3,770 | +0.53% | 55,000 | 716億7524万 | -1.26% | 11.99 | 1.25 |
| 01/09 | 3,785 | 3,795 | 3,735 | 3,750 | -0.53% | 47,800 | 712億9500万 | -2.17% | 11.93 | 1.25 |
| 01/08 | 3,805 | 3,815 | 3,740 | 3,770 | -1.82% | 52,000 | 716億7524万 | -2% | 11.99 | 1.25 |
| 01/07 | 3,960 | 4,005 | 3,825 | 3,840 | -0.13% | 88,900 | 730億608万 | -0.49% | 12.22 | 1.28 |
| 01/04 | 3,805 | 3,970 | 3,800 | 3,845 | +1.32% | 134,900 | 731億114万 | -0.54% | 12.23 | 1.28 |
| 2018 |
| 12/28 | 3,820 | 3,880 | 3,765 | 3,795 | +2.15% | 62,300 | 721億5054万 | -1.96% | 12.07 | 1.26 |
| 12/27 | 3,700 | 3,785 | 3,685 | 3,715 | +3.34% | 67,200 | 706億2958万 | -4.23% | 11.82 | 1.23 |
| 12/26 | 3,510 | 3,595 | 3,510 | 3,595 | +1.84% | 86,600 | 683億4814万 | -7.54% | 11.44 | 1.19 |
| 12/25 | 3,585 | 3,585 | 3,435 | 3,530 | -3.42% | 65,200 | 671億1236万 | -9.53% | 11.23 | 1.17 |
| 12/21 | 3,700 | 3,710 | 3,625 | 3,655 | +0.27% | 68,800 | 694億8886万 | -6.66% | 11.63 | 1.21 |
| 12/20 | 3,710 | 3,740 | 3,625 | 3,645 | -1.75% | 71,800 | 692億9874万 | -7.11% | 11.6 | 1.21 |
| 12/19 | 3,705 | 3,740 | 3,685 | 3,710 | -0.27% | 23,800 | 705億3452万 | -5.69% | 11.8 | 1.23 |
| 12/18 | 3,745 | 3,760 | 3,655 | 3,720 | -0.8% | 61,000 | 707億2464万 | -5.61% | 11.84 | 1.24 |
| 12/17 | 3,755 | 3,800 | 3,745 | 3,750 | -0.13% | 37,000 | 712億9500万 | -5.09% | 11.93 | 1.25 |
| 12/14 | 3,845 | 3,865 | 3,750 | 3,755 | -2.59% | 53,300 | 713億9006万 | -5.06% | 11.95 | 1.25 |
| 12/13 | 3,850 | 3,860 | 3,790 | 3,855 | +1.05% | 23,100 | 732億9126万 | -2.55% | 12.27 | 1.28 |
| 12/12 | 3,770 | 3,835 | 3,765 | 3,815 | +2.14% | 22,100 | 725億3078万 | -3.37% | 12.14 | 1.27 |
| 12/11 | 3,840 | 3,885 | 3,710 | 3,735 | -1.32% | 61,700 | 710億982万 | -5.3% | 11.88 | 1.24 |
| 12/10 | 3,850 | 3,870 | 3,740 | 3,785 | -4.18% | 45,500 | 719億6042万 | -3.96% | 12.04 | 1.26 |
| 12/07 | 3,920 | 3,965 | 3,890 | 3,950 | +0.77% | 26,900 | 750億9740万 | +0.25% | 12.57 | 1.31 |
| 12/06 | 3,950 | 3,955 | 3,895 | 3,920 | -2% | 53,600 | 745億2704万 | -0.2% | 12.47 | 1.3 |
| 12/05 | 3,990 | 4,065 | 3,960 | 4,000 | -2.56% | 46,400 | 760億4800万 | +2.12% | 12.73 | 1.33 |
| 12/04 | 4,205 | 4,220 | 4,080 | 4,105 | -2.84% | 44,600 | 780億4426万 | +5.23% | 13.06 | 1.36 |
| 12/03 | 4,220 | 4,240 | 4,180 | 4,225 | +0.48% | 34,100 | 803億2570万 | +8.98% | 13.44 | 1.4 |
| 11/30 | 4,150 | 4,220 | 4,135 | 4,205 | +1.33% | 39,200 | 799億4546万 | +9.28% | 13.38 | 1.4 |
| 11/29 | 4,150 | 4,205 | 4,140 | 4,150 | +1.1% | 27,700 | 788億9980万 | +8.5% | 13.2 | 1.38 |
| 11/28 | 4,085 | 4,170 | 4,075 | 4,105 | +0.98% | 37,100 | 780億4426万 | +7.88% | 13.06 | 1.36 |
| 11/27 | 4,050 | 4,095 | 4,005 | 4,065 | +0.87% | 24,000 | 772億8378万 | +7.34% | 12.93 | 1.35 |
| 11/26 | 4,005 | 4,125 | 4,000 | 4,030 | +1.51% | 46,100 | 766億1836万 | +6.73% | 12.82 | 1.34 |
| 11/22 | 3,980 | 3,985 | 3,930 | 3,970 | -0.38% | 27,000 | 754億7764万 | +5.39% | 12.63 | 1.32 |
| 11/21 | 3,880 | 4,045 | 3,875 | 3,985 | +1.4% | 82,700 | 757億6282万 | +5.9% | 12.68 | 1.32 |
| 11/20 | 3,930 | 3,945 | 3,885 | 3,930 | -0.51% | 23,300 | 747億1716万 | +4.58% | 12.5 | 1.31 |
| 11/19 | 3,930 | 3,985 | 3,890 | 3,950 | +1.41% | 30,100 | 750億9740万 | +5.28% | 12.57 | 1.31 |
| 11/16 | 3,870 | 3,930 | 3,820 | 3,895 | +1.17% | 28,200 | 740億5174万 | +3.95% | 12.39 | 1.29 |
| 11/15 | 3,880 | 3,925 | 3,830 | 3,850 | -0.77% | 45,300 | 731億9620万 | +2.78% | 12.25 | 1.28 |
| 11/14 | 3,905 | 3,950 | 3,870 | 3,880 | -0.64% | 39,800 | 737億6656万 | +3.49% | 12.34 | 1.29 |
| 11/13 | 3,880 | 3,925 | 3,840 | 3,905 | -1.14% | 65,900 | 742億4186万 | +3.91% | 12.42 | 1.3 |
| 11/12 | 3,855 | 4,045 | 3,830 | 3,950 | +2.2% | 88,700 | 750億9740万 | +4.97% | 12.57 | 1.31 |
| 11/09 | 3,775 | 3,875 | 3,775 | 3,865 | +2.52% | 73,800 | 734億8138万 | +2.6% | 12.3 | 1.28 |
| 11/08 | 3,725 | 3,790 | 3,715 | 3,770 | +3.01% | 28,300 | 716億7524万 | -0.19% | 11.99 | 1.25 |
| 11/07 | 3,665 | 3,730 | 3,625 | 3,660 | -1.21% | 46,000 | 695億8392万 | -3.43% | 11.64 | 1.22 |
| 11/06 | 3,680 | 3,745 | 3,655 | 3,705 | +0.95% | 47,500 | 704億3946万 | -2.76% | 11.79 | 1.23 |
| 11/05 | 3,755 | 3,755 | 3,665 | 3,670 | -2.39% | 47,300 | 697億7404万 | -4.13% | 11.68 | 1.22 |
| 11/02 | 3,700 | 3,780 | 3,670 | 3,760 | +3.3% | 73,900 | 714億8512万 | -2.26% | 11.96 | 1.25 |
| 11/01 | 3,605 | 3,680 | 3,600 | 3,640 | -0.41% | 48,400 | 692億368万 | -5.75% | 11.58 | 1.21 |
| 10/31 | 3,645 | 3,700 | 3,595 | 3,655 | +1.53% | 51,800 | 694億8886万 | -5.77% | 11.63 | 1.21 |
| 10/30 | 3,500 | 3,655 | 3,500 | 3,600 | +2.56% | 134,400 | 684億4320万 | -7.69% | 11.45 | 1.2 |
| 10/29 | 3,545 | 3,605 | 3,495 | 3,510 | +0.14% | 45,000 | 667億3212万 | -10.44% | 11.17 | 1.17 |
| 10/26 | 3,915 | 3,915 | 3,485 | 3,505 | -2.91% | 90,300 | 666億3706万 | -11.13% | 11.15 | 1.17 |
| 10/25 | 3,730 | 3,765 | 3,580 | 3,610 | -1.37% | 79,400 | 686億3332万 | -9% | 11.49 | 1.2 |
| 10/24 | 3,675 | 3,685 | 3,585 | 3,660 | +0.14% | 82,400 | 695億8392万 | -8.06% | 11.64 | 1.22 |
| 10/23 | 3,735 | 3,750 | 3,640 | 3,655 | -3.31% | 63,400 | 694億8886万 | -8.33% | 11.63 | 1.21 |
| 10/22 | 3,825 | 3,825 | 3,735 | 3,780 | -1.18% | 43,400 | 718億6536万 | -5.33% | 12.03 | 1.26 |
| 10/19 | 3,825 | 3,830 | 3,750 | 3,825 | -0.78% | 32,500 | 727億2090万 | -4.14% | 12.17 | 1.27 |
| 10/18 | 3,895 | 3,905 | 3,835 | 3,855 | -0.39% | 20,900 | 732億9126万 | -3.21% | 12.27 | 1.28 |
| 10/17 | 3,815 | 3,910 | 3,780 | 3,870 | +2.79% | 44,000 | 735億7644万 | -2.64% | 12.31 | 1.29 |
| 10/16 | 3,790 | 3,830 | 3,715 | 3,765 | -1.83% | 63,200 | 715億8018万 | -5.02% | 11.98 | 1.25 |
| 10/15 | 3,880 | 3,905 | 3,830 | 3,835 | -1.16% | 32,800 | 729億1102万 | -3.08% | 12.2 | 1.27 |
| 10/12 | 3,900 | 3,925 | 3,865 | 3,880 | -1.15% | 42,800 | 737億6656万 | -1.72% | 12.34 | 1.29 |
| 10/11 | 3,915 | 3,975 | 3,875 | 3,925 | -4.15% | 55,900 | 746億2210万 | -0.28% | 12.49 | 1.3 |
| 10/10 | 4,085 | 4,180 | 4,050 | 4,095 | +1.87% | 33,600 | 778億5414万 | +4.36% | 13.03 | 1.36 |
| 10/09 | 3,970 | 4,060 | 3,950 | 4,020 | -0.99% | 48,200 | 764億2824万 | +2.81% | 12.79 | 1.34 |
| 10/05 | 4,090 | 4,125 | 4,025 | 4,060 | -1.58% | 30,100 | 771億8872万 | +4.13% | 12.92 | 1.35 |
| 10/04 | 4,210 | 4,210 | 4,040 | 4,125 | +0.98% | 29,000 | 784億2450万 | +6.31% | 13.12 | 1.37 |
| 10/03 | 4,115 | 4,210 | 4,065 | 4,085 | -1.57% | 36,000 | 776億6402万 | +5.91% | 13 | 1.36 |
| 10/02 | 4,230 | 4,320 | 4,140 | 4,150 | -0.6% | 47,100 | 788億9980万 | +8.24% | 13.2 | 1.38 |
| 10/01 | 4,115 | 4,200 | 4,065 | 4,175 | +1.09% | 46,400 | 793億7510万 | +9.67% | 13.28 | 1.39 |
| 09/28 | 4,135 | 4,240 | 4,130 | 4,130 | -0.12% | 60,800 | 785億1956万 | +9.29% | 13.14 | 1.37 |
| 09/27 | 4,145 | 4,235 | 4,065 | 4,135 | +1.47% | 41,000 | 786億1462万 | +10.24% | 13.16 | 1.37 |
| 09/26 | 4,070 | 4,170 | 4,065 | 4,075 | -2.16% | 44,900 | 774億7390万 | +9.37% | 12.96 | 1.35 |
