PBR
2018/09/26～2019/02/28
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 |
| 02/28 | 5,720 | 5,740 | 5,710 | 5,720 | +0.18% | 800 | 696億1240万 | -1.63% | 246.34 | 6.14 |
| 02/27 | 5,730 | 5,760 | 5,700 | 5,710 | -0.87% | 8,100 | 694億9070万 | -1.84% | 245.91 | 6.13 |
| 02/26 | 5,720 | 5,780 | 5,720 | 5,760 | -1.71% | 5,000 | 700億9920万 | -1.05% | 248.06 | 6.18 |
| 02/25 | 5,810 | 5,860 | 5,810 | 5,860 | +0.17% | 9,900 | 713億1620万 | +0.64% | 252.37 | 6.29 |
| 02/22 | 5,830 | 5,860 | 5,820 | 5,850 | +0.52% | 6,900 | 711億9450万 | +0.52% | 251.94 | 6.28 |
| 02/21 | 5,820 | 5,820 | 5,810 | 5,820 | -0.17% | 1,400 | 708億2940万 | +0.03% | 250.65 | 6.25 |
| 02/20 | 5,800 | 5,840 | 5,790 | 5,830 | -0.17% | 7,600 | 709億5110万 | +0.24% | 251.08 | 6.26 |
| 02/19 | 5,830 | 5,840 | 5,830 | 5,840 | 0% | 2,700 | 710億7280万 | +0.45% | 251.51 | 6.27 |
| 02/18 | 5,830 | 5,850 | 5,830 | 5,840 | -0.17% | 2,400 | 710億7280万 | +0.52% | 251.51 | 6.27 |
| 02/15 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 400 | 711億9450万 | +0.74% | 251.94 | 6.28 |
| 02/14 | 5,860 | 5,860 | 5,850 | 5,850 | -0.17% | 2,700 | 711億9450万 | +0.79% | 251.94 | 6.28 |
| 02/13 | 5,840 | 5,860 | 5,840 | 5,860 | +0.34% | 6,000 | 713億1620万 | +1.03% | 252.37 | 6.29 |
| 02/12 | 5,820 | 5,840 | 5,820 | 5,840 | +0.34% | 1,600 | 710億7280万 | +0.79% | 251.51 | 6.27 |
| 02/08 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 300 | 708億2940万 | +0.55% | 250.65 | 6.25 |
| 02/07 | 5,820 | 5,820 | 5,810 | 5,820 | +0.17% | 2,400 | 708億2940万 | +0.62% | 250.65 | 6.25 |
| 02/06 | 5,750 | 5,810 | 5,750 | 5,810 | -0.17% | 2,600 | 707億770万 | +0.62% | 250.21 | 6.24 |
| 02/05 | 5,800 | 5,820 | 5,800 | 5,820 | 0% | 900 | 708億2940万 | +0.92% | 250.65 | 6.25 |
| 02/04 | 5,840 | 5,840 | 5,800 | 5,820 | +0.34% | 1,000 | 708億2940万 | +1.04% | 250.65 | 6.25 |
| 02/01 | 5,760 | 5,810 | 5,760 | 5,800 | +0.35% | 1,300 | 705億8600万 | +0.76% | 249.78 | 6.23 |
| 01/31 | 5,750 | 5,800 | 5,750 | 5,780 | -0.52% | 3,900 | 703億4260万 | +0.47% | 248.92 | 6.2 |
| 01/30 | 5,800 | 5,830 | 5,800 | 5,810 | +0.17% | 400 | 707億770万 | +1.04% | 250.21 | 6.24 |
| 01/29 | 5,800 | 5,840 | 5,800 | 5,800 | -0.51% | 2,800 | 705億8600万 | +0.94% | 249.78 | 6.23 |
| 01/28 | 5,830 | 5,830 | 5,810 | 5,830 | +0.17% | 500 | 709億5110万 | +1.51% | 251.08 | 6.26 |
| 01/25 | 5,820 | 5,820 | 5,820 | 5,820 | +0.17% | 1,000 | 708億2940万 | +1.43% | 250.65 | 6.25 |
| 01/23 | 5,770 | 5,830 | 5,770 | 5,810 | +0.69% | 2,300 | 707億770万 | +1.33% | 250.21 | 6.24 |
| 01/22 | 5,800 | 5,800 | 5,760 | 5,770 | -0.69% | 2,200 | 702億2090万 | +0.68% | 248.49 | 6.19 |
| 01/21 | 5,800 | 5,810 | 5,800 | 5,810 | 0% | 500 | 707億770万 | +1.41% | 250.21 | 6.24 |
| 01/18 | 5,770 | 5,820 | 5,770 | 5,810 | +0.17% | 3,000 | 707億770万 | +1.47% | 250.21 | 6.24 |
| 01/16 | 5,790 | 5,800 | 5,760 | 5,800 | +0.35% | 1,400 | 705億8600万 | +1.36% | 249.78 | 6.23 |
| 01/15 | 5,790 | 5,810 | 5,730 | 5,780 | -0.17% | 6,600 | 703億4260万 | +1.03% | 248.92 | 6.2 |
| 01/11 | 5,780 | 5,790 | 5,720 | 5,790 | +0.17% | 2,100 | 704億6430万 | +1.24% | 249.35 | 6.21 |
| 01/10 | 5,750 | 5,780 | 5,750 | 5,780 | +0.87% | 2,000 | 703億4260万 | +1.1% | 248.92 | 6.2 |
| 01/09 | 5,760 | 5,760 | 5,730 | 5,730 | -0.52% | 1,300 | 697億3410万 | +0.26% | 246.77 | 6.15 |
| 01/08 | 5,760 | 5,770 | 5,730 | 5,760 | -0.17% | 1,700 | 700億9920万 | +0.79% | 248.06 | 6.18 |
| 01/07 | 5,750 | 5,770 | 5,720 | 5,770 | +0.35% | 1,600 | 702億2090万 | +0.98% | 248.49 | 6.19 |
| 01/04 | 5,720 | 5,750 | 5,720 | 5,750 | +0.52% | 1,900 | 699億7750万 | +0.67% | 247.63 | 6.17 |
| 2018 |
| 12/28 | 5,710 | 5,760 | 5,710 | 5,720 | +0.53% | 1,900 | 696億1240万 | +0.16% | 246.34 | 6.14 |
| 12/27 | 5,760 | 5,760 | 5,690 | 5,690 | -0.52% | 1,900 | 692億4730万 | -0.4% | 245.05 | 6.11 |
| 12/26 | 5,550 | 5,770 | 5,550 | 5,720 | +2.69% | 3,600 | 696億1240万 | +0.05% | 246.34 | 6.14 |
| 12/25 | 5,630 | 5,630 | 5,500 | 5,570 | -1.07% | 10,000 | 677億8690万 | -2.59% | 239.88 | 5.98 |
| 12/21 | 5,630 | 5,670 | 5,600 | 5,630 | -0.53% | 5,300 | 685億1710万 | -1.64% | 242.46 | 6.04 |
| 12/20 | 5,700 | 5,700 | 5,650 | 5,660 | -1.05% | 4,600 | 688億8220万 | -1.19% | 243.75 | 6.08 |
| 12/19 | 5,700 | 5,720 | 5,690 | 5,720 | 0% | 1,100 | 696億1240万 | -0.17% | 246.34 | 6.14 |
| 12/18 | 5,690 | 5,720 | 5,690 | 5,720 | +0.53% | 1,500 | 696億1240万 | -0.21% | 246.34 | 6.14 |
| 12/14 | 5,730 | 5,730 | 5,690 | 5,690 | -0.52% | 5,400 | 692億4730万 | -0.73% | 245.05 | 6.11 |
| 12/13 | 5,720 | 5,720 | 5,710 | 5,720 | 0% | 1,600 | 696億1240万 | -0.24% | 246.34 | 6.14 |
| 12/12 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 400 | 696億1240万 | -0.26% | 246.34 | 6.14 |
| 12/11 | 5,720 | 5,720 | 5,720 | 5,720 | +0.18% | 400 | 696億1240万 | -0.24% | 246.34 | 6.14 |
| 12/10 | 5,720 | 5,720 | 5,700 | 5,710 | -0.35% | 3,000 | 694億9070万 | -0.42% | 245.91 | 6.13 |
| 12/07 | 5,710 | 5,730 | 5,700 | 5,730 | +0.17% | 1,900 | 697億3410万 | -0.07% | 246.77 | 6.15 |
| 12/06 | 5,740 | 5,740 | 5,720 | 5,720 | -0.17% | 1,800 | 696億1240万 | -0.23% | 246.34 | 6.14 |
| 12/05 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 400 | 697億3410万 | -0.03% | 246.77 | 6.15 |
| 12/04 | 5,740 | 5,750 | 5,710 | 5,720 | -0.87% | 5,500 | 696億1240万 | -0.19% | 246.34 | 6.14 |
| 12/03 | 5,760 | 5,770 | 5,750 | 5,770 | +0.52% | 1,600 | 702億2090万 | +0.7% | 248.49 | 6.19 |
| 11/30 | 5,730 | 5,750 | 5,730 | 5,740 | +0.17% | 300 | 698億5580万 | +0.19% | 247.2 | 6.16 |
| 11/29 | 5,730 | 5,750 | 5,730 | 5,730 | 0% | 600 | 697億3410万 | +0.05% | 246.77 | 6.15 |
| 11/28 | 5,780 | 5,780 | 5,730 | 5,730 | 0% | 2,600 | 697億3410万 | +0.03% | 246.77 | 6.15 |
| 11/27 | 5,750 | 5,750 | 5,730 | 5,730 | 0% | 500 | 697億3410万 | +0.02% | 246.77 | 6.15 |
| 11/26 | 5,730 | 5,750 | 5,730 | 5,730 | 0% | 400 | 697億3410万 | 0% | 246.77 | 6.15 |
| 11/22 | 5,720 | 5,770 | 5,720 | 5,730 | +0.17% | 3,900 | 697億3410万 | 0% | 246.77 | 6.15 |
| 11/21 | 5,740 | 5,780 | 5,710 | 5,720 | -1.04% | 2,900 | 696億1240万 | -0.17% | 246.34 | 6.14 |
| 11/20 | 5,770 | 5,780 | 5,740 | 5,780 | 0% | 2,100 | 703億4260万 | +0.87% | 248.92 | 6.2 |
| 11/19 | 5,720 | 5,800 | 5,720 | 5,780 | +0.7% | 3,800 | 703億4260万 | +0.91% | 248.92 | 6.2 |
| 11/16 | 5,720 | 5,750 | 5,720 | 5,740 | 0% | 400 | 698億5580万 | +0.23% | 247.2 | 6.16 |
| 11/15 | 5,720 | 5,740 | 5,720 | 5,740 | +0.35% | 600 | 698億5580万 | +0.23% | 247.2 | 6.16 |
| 11/14 | 5,730 | 5,730 | 5,710 | 5,720 | 0% | 1,600 | 696億1240万 | -0.1% | 246.34 | 6.14 |
| 11/13 | 5,720 | 5,730 | 5,700 | 5,720 | -0.52% | 3,500 | 696億1240万 | -0.1% | 246.34 | 6.14 |
| 11/12 | 5,740 | 5,750 | 5,720 | 5,750 | +0.35% | 1,300 | 699億7750万 | +0.42% | 247.63 | 6.17 |
| 11/09 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 2,300 | 697億3410万 | +0.09% | 246.77 | 6.15 |
| 11/08 | 5,720 | 5,730 | 5,710 | 5,730 | -0.35% | 500 | 697億3410万 | +0.1% | 246.77 | 6.15 |
| 11/07 | 5,750 | 5,750 | 5,750 | 5,750 | +0.7% | 800 | 699億7750万 | +0.45% | 247.63 | 6.17 |
| 11/06 | 5,720 | 5,720 | 5,710 | 5,710 | -0.17% | 1,000 | 694億9070万 | -0.24% | 245.91 | 6.13 |
| 11/05 | 5,700 | 5,720 | 5,690 | 5,720 | +0.35% | 700 | 696億1240万 | -0.09% | 246.34 | 6.14 |
| 11/02 | 5,720 | 5,740 | 5,690 | 5,700 | -0.18% | 2,800 | 693億6900万 | -0.44% | 245.48 | 6.12 |
| 11/01 | 5,730 | 5,730 | 5,700 | 5,710 | +0.18% | 2,800 | 694億9070万 | -0.3% | 245.91 | 6.13 |
| 10/31 | 5,700 | 5,700 | 5,700 | 5,700 | 0% | 1,000 | 693億6900万 | -0.49% | 245.48 | 6.12 |
| 10/30 | 5,720 | 5,720 | 5,700 | 5,700 | +0.18% | 300 | 693億6900万 | -0.52% | 245.48 | 6.12 |
| 10/29 | 5,720 | 5,720 | 5,690 | 5,690 | -0.87% | 2,000 | 692億4730万 | -0.7% | 245.05 | 6.11 |
| 10/26 | 5,750 | 5,750 | 5,700 | 5,740 | +0.7% | 3,100 | 698億5580万 | +0.14% | 247.2 | 6.16 |
| 10/25 | 5,720 | 5,720 | 5,700 | 5,700 | -1.04% | 1,800 | 693億6900万 | -0.58% | 245.48 | 6.12 |
| 10/24 | 5,760 | 5,760 | 5,750 | 5,760 | +0.17% | 2,600 | 700億9920万 | +0.47% | 248.06 | 6.18 |
| 10/23 | 5,730 | 5,750 | 5,660 | 5,750 | 0% | 9,700 | 699億7750万 | +0.33% | 247.63 | 6.17 |
| 10/22 | 5,740 | 5,750 | 5,740 | 5,750 | +0.17% | 1,300 | 699億7750万 | +0.37% | 247.63 | 6.17 |
| 10/19 | 5,720 | 5,740 | 5,720 | 5,740 | +0.35% | 400 | 698億5580万 | +0.21% | 247.2 | 6.16 |
| 10/18 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 100 | 696億1240万 | -0.12% | 246.34 | 6.14 |
| 10/17 | 5,740 | 5,750 | 5,720 | 5,720 | -0.35% | 1,500 | 696億1240万 | -0.12% | 246.34 | 6.14 |
| 10/16 | 5,740 | 5,750 | 5,720 | 5,740 | -0.17% | 1,900 | 698億5580万 | +0.21% | 247.2 | 6.16 |
| 10/15 | 5,750 | 5,750 | 5,720 | 5,750 | +0.17% | 1,400 | 699億7750万 | +0.42% | 247.63 | 6.17 |
| 10/12 | 5,710 | 5,740 | 5,710 | 5,740 | +0.53% | 1,700 | 698億5580万 | +0.3% | 247.2 | 6.16 |
| 10/11 | 5,710 | 5,710 | 5,710 | 5,710 | -0.17% | 1,200 | 694億9070万 | -0.19% | 245.91 | 6.13 |
| 10/10 | 5,710 | 5,720 | 5,710 | 5,720 | +0.18% | 1,600 | 696億1240万 | +0.02% | 246.34 | 6.14 |
| 10/09 | 5,710 | 5,710 | 5,710 | 5,710 | -0.35% | 600 | 694億9070万 | -0.16% | 245.91 | 6.13 |
| 10/05 | 5,730 | 5,730 | 5,730 | 5,730 | +0.17% | 100 | 697億3410万 | +0.21% | 246.77 | 6.15 |
| 10/04 | 5,720 | 5,720 | 5,720 | 5,720 | 0% | 1,200 | 696億1240万 | +0.03% | 246.34 | 6.14 |
| 10/03 | 5,720 | 5,720 | 5,720 | 5,720 | -0.52% | 2,100 | 696億1240万 | -0.07% | 246.34 | 6.14 |
| 10/02 | 5,720 | 5,750 | 5,720 | 5,750 | +0.35% | 4,100 | 699億7750万 | +0.35% | 247.63 | 6.17 |
| 10/01 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 1,100 | 697億3410万 | -0.03% | 246.77 | 6.15 |
| 09/28 | 5,710 | 5,730 | 5,710 | 5,730 | -0.17% | 1,800 | 697億3410万 | -0.05% | 246.77 | 6.15 |
| 09/27 | 5,720 | 5,750 | 5,710 | 5,740 | +0.17% | 4,300 | 698億5580万 | +0.1% | 247.2 | 6.16 |
| 09/26 | 5,740 | 5,740 | 5,730 | 5,730 | -0.35% | 300 | 697億3410万 | -0.09% | 246.77 | 6.15 |
