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 | 4,870 | 4,880 | 4,795 | 4,805 | -1.23% | 610,100 | 6895億1750万 | +1.87% | 18.77 | 2.33 |
| 03/28 | 4,880 | 4,895 | 4,825 | 4,865 | -1.22% | 645,400 | 6981億2750万 | +3.47% | 19 | 2.36 |
| 03/27 | 4,885 | 4,945 | 4,880 | 4,925 | +0.82% | 616,300 | 7067億3750万 | +5.1% | 19.24 | 2.39 |
| 03/26 | 4,850 | 4,905 | 4,845 | 4,885 | +0.72% | 687,300 | 7009億9750万 | +4.63% | 19.08 | 2.37 |
| 03/25 | 4,840 | 4,850 | 4,800 | 4,850 | -1.12% | 612,100 | 6959億7500万 | +4.21% | 18.95 | 2.35 |
| 03/22 | 4,870 | 4,910 | 4,830 | 4,905 | +1.98% | 543,400 | 7038億6750万 | +5.78% | 19.16 | 2.38 |
| 03/20 | 4,730 | 4,815 | 4,715 | 4,810 | +1.26% | 571,300 | 6902億3500万 | +4.11% | 18.79 | 2.33 |
| 03/19 | 4,825 | 4,845 | 4,745 | 4,750 | -2.16% | 447,600 | 6816億2500万 | +3.13% | 18.56 | 2.3 |
| 03/18 | 4,800 | 4,865 | 4,800 | 4,855 | +1.89% | 328,900 | 6966億9250万 | +5.73% | 18.97 | 2.35 |
| 03/15 | 4,800 | 4,805 | 4,745 | 4,765 | +0.53% | 535,800 | 6837億7750万 | +4.24% | 18.61 | 2.31 |
| 03/14 | 4,755 | 4,760 | 4,720 | 4,740 | +0.42% | 499,000 | 6801億9000万 | +4.04% | 18.52 | 2.3 |
| 03/13 | 4,685 | 4,735 | 4,680 | 4,720 | 0% | 421,000 | 6773億2000万 | +3.71% | 18.44 | 2.29 |
| 03/12 | 4,615 | 4,730 | 4,615 | 4,720 | +3.85% | 657,600 | 6773億2000万 | +3.83% | 18.44 | 2.29 |
| 03/11 | 4,560 | 4,575 | 4,480 | 4,545 | -1.2% | 403,400 | 6522億750万 | +0.09% | 17.75 | 2.2 |
| 03/08 | 4,680 | 4,690 | 4,580 | 4,600 | -2.02% | 1,097,700 | 6601億 | +1.25% | 17.97 | 2.23 |
| 03/07 | 4,670 | 4,700 | 4,650 | 4,695 | 0% | 647,800 | 6737億3250万 | +2.96% | 18.34 | 2.28 |
| 03/06 | 4,675 | 4,710 | 4,665 | 4,695 | +0.64% | 358,500 | 6737億3250万 | +2.67% | 18.34 | 2.28 |
| 03/05 | 4,655 | 4,675 | 4,645 | 4,665 | -0.11% | 223,800 | 6694億2750万 | +1.68% | 18.22 | 2.26 |
| 03/04 | 4,705 | 4,710 | 4,665 | 4,670 | -0.43% | 427,600 | 6701億4500万 | +1.48% | 18.24 | 2.26 |
| 03/01 | 4,610 | 4,715 | 4,610 | 4,690 | +2.07% | 495,300 | 6730億1500万 | +1.54% | 18.32 | 2.27 |
| 02/28 | 4,610 | 4,620 | 4,560 | 4,595 | +0.33% | 473,700 | 6593億8250万 | -0.84% | 17.95 | 2.23 |
| 02/27 | 4,565 | 4,610 | 4,565 | 4,580 | +1.44% | 511,700 | 6572億3000万 | -1.57% | 17.89 | 2.22 |
| 02/26 | 4,595 | 4,595 | 4,480 | 4,515 | -1.1% | 389,500 | 6479億250万 | -3.34% | 17.64 | 2.19 |
| 02/25 | 4,550 | 4,610 | 4,530 | 4,565 | +1.33% | 491,400 | 6550億7750万 | -2.64% | 17.83 | 2.21 |
| 02/22 | 4,475 | 4,520 | 4,455 | 4,505 | +1.35% | 464,100 | 6464億6750万 | -4.29% | 17.6 | 2.18 |
| 02/21 | 4,420 | 4,465 | 4,380 | 4,445 | -0.22% | 454,600 | 6378億5750万 | -5.95% | 17.36 | 2.15 |
| 02/20 | 4,485 | 4,510 | 4,425 | 4,455 | -1.11% | 443,400 | 6392億9250万 | -6.17% | 17.4 | 2.16 |
| 02/19 | 4,505 | 4,535 | 4,470 | 4,505 | -0.22% | 400,800 | 6464億6750万 | -5.52% | 17.6 | 2.18 |
| 02/18 | 4,550 | 4,550 | 4,455 | 4,515 | +1.92% | 380,600 | 6479億250万 | -5.6% | 17.64 | 2.19 |
| 02/15 | 4,435 | 4,545 | 4,360 | 4,430 | -0.89% | 765,700 | 6357億500万 | -7.67% | 17.31 | 2.15 |
| 02/14 | 4,495 | 4,560 | 4,465 | 4,470 | 0% | 451,100 | 6414億4500万 | -7.26% | 17.46 | 2.17 |
| 02/13 | 4,400 | 4,515 | 4,395 | 4,470 | +1.94% | 614,700 | 6414億4500万 | -7.61% | 17.46 | 2.17 |
| 02/12 | 4,325 | 4,425 | 4,325 | 4,385 | +1.39% | 652,900 | 6292億4750万 | -9.62% | 17.13 | 2.13 |
| 02/08 | 4,340 | 4,405 | 4,300 | 4,325 | -1.93% | 894,400 | 6206億3750万 | -11.14% | 16.89 | 2.1 |
| 02/07 | 4,570 | 4,580 | 4,405 | 4,410 | -4.34% | 591,600 | 6328億3500万 | -9.74% | 17.23 | 2.14 |
| 02/06 | 4,620 | 4,640 | 4,565 | 4,610 | +0.44% | 408,700 | 6615億3500万 | -5.94% | 18.01 | 2.23 |
| 02/05 | 4,610 | 4,640 | 4,570 | 4,590 | 0% | 476,000 | 6586億6500万 | -6.36% | 17.93 | 2.22 |
| 02/04 | 4,665 | 4,715 | 4,580 | 4,590 | -0.33% | 750,300 | 6586億6500万 | -6.33% | 17.93 | 2.22 |
| 02/01 | 4,700 | 4,770 | 4,560 | 4,605 | -8.08% | 1,141,900 | 6608億1750万 | -6.1% | 17.99 | 2.23 |
| 01/31 | 5,090 | 5,090 | 4,985 | 5,010 | -0.4% | 439,900 | 7189億3500万 | +2.14% | 19.57 | 2.43 |
| 01/30 | 5,060 | 5,070 | 5,010 | 5,030 | -0.79% | 385,200 | 7218億500万 | +2.69% | 19.65 | 2.44 |
| 01/29 | 5,020 | 5,070 | 4,985 | 5,070 | +1% | 484,400 | 7275億4500万 | +3.72% | 19.81 | 2.46 |
| 01/28 | 5,080 | 5,080 | 5,000 | 5,020 | -1.57% | 301,900 | 7203億7000万 | +2.81% | 19.61 | 2.43 |
| 01/25 | 5,020 | 5,120 | 5,020 | 5,100 | +0.99% | 366,400 | 7318億5000万 | +4.62% | 19.92 | 2.47 |
| 01/24 | 5,050 | 5,050 | 5,000 | 5,050 | -0.59% | 222,400 | 7246億7500万 | +3.74% | 19.73 | 2.45 |
| 01/23 | 5,000 | 5,080 | 4,990 | 5,080 | +0.99% | 421,800 | 7289億8000万 | +4.46% | 19.84 | 2.46 |
| 01/22 | 5,010 | 5,030 | 4,980 | 5,030 | +1.51% | 396,900 | 7218億500万 | +3.56% | 19.65 | 2.44 |
| 01/21 | 5,080 | 5,080 | 4,945 | 4,955 | -1.49% | 355,300 | 7110億4250万 | +2.14% | 19.36 | 2.4 |
| 01/18 | 5,020 | 5,050 | 5,000 | 5,030 | +1.31% | 363,400 | 7218億500万 | +3.63% | 19.65 | 2.44 |
| 01/17 | 4,995 | 5,040 | 4,940 | 4,965 | -0.5% | 369,100 | 7124億7750万 | +2.35% | 19.39 | 2.41 |
| 01/16 | 5,040 | 5,080 | 4,975 | 4,990 | +0.4% | 377,400 | 7160億6500万 | +2.84% | 19.49 | 2.42 |
| 01/15 | 4,855 | 4,970 | 4,855 | 4,970 | +1.84% | 433,600 | 7131億9500万 | +2.31% | 19.41 | 2.41 |
| 01/11 | 4,905 | 4,945 | 4,860 | 4,880 | -0.31% | 747,600 | 7002億8000万 | +0.29% | 19.06 | 2.37 |
| 01/10 | 4,945 | 4,950 | 4,835 | 4,895 | -1.71% | 492,300 | 7024億3250万 | +0.43% | 19.12 | 2.37 |
| 01/09 | 4,960 | 5,040 | 4,950 | 4,980 | +1.32% | 370,200 | 7146億3000万 | +1.97% | 19.45 | 2.41 |
| 01/08 | 4,885 | 4,945 | 4,840 | 4,915 | +1.87% | 913,900 | 7053億250万 | +0.51% | 19.2 | 2.38 |
| 01/07 | 4,860 | 4,905 | 4,820 | 4,825 | +1.58% | 611,200 | 6923億8750万 | -1.49% | 18.85 | 2.34 |
| 01/04 | 4,665 | 4,750 | 4,555 | 4,750 | -1.14% | 735,200 | 6816億2500万 | -3.22% | 18.56 | 2.3 |
| 2018 |
| 12/28 | 4,805 | 4,825 | 4,735 | 4,805 | +0.52% | 585,500 | 6895億1750万 | -2.2% | 18.77 | 2.33 |
| 12/27 | 4,740 | 4,835 | 4,725 | 4,780 | +3.02% | 826,100 | 6859億3000万 | -2.77% | 18.67 | 2.32 |
| 12/26 | 4,575 | 4,725 | 4,530 | 4,640 | +2.43% | 769,400 | 6658億4000万 | -5.65% | 18.13 | 2.25 |
| 12/25 | 4,570 | 4,575 | 4,435 | 4,530 | -3.41% | 752,000 | 6500億5500万 | -8.09% | 17.7 | 2.2 |
| 12/21 | 4,630 | 4,695 | 4,565 | 4,690 | +1.3% | 871,800 | 6730億1500万 | -5.12% | 18.32 | 2.27 |
| 12/20 | 4,735 | 4,765 | 4,600 | 4,630 | -4.24% | 764,600 | 6644億500万 | -6.43% | 18.09 | 2.24 |
| 12/19 | 4,820 | 4,895 | 4,795 | 4,835 | +1.04% | 538,000 | 6938億2250万 | -2.44% | 18.89 | 2.34 |
| 12/18 | 4,870 | 4,870 | 4,775 | 4,785 | -3.14% | 602,400 | 6866億4750万 | -3.51% | 18.69 | 2.32 |
| 12/17 | 4,840 | 4,970 | 4,775 | 4,940 | +2.49% | 512,800 | 7088億9000万 | -0.6% | 19.3 | 2.39 |
| 12/14 | 4,885 | 4,960 | 4,795 | 4,820 | -2.23% | 1,405,600 | 6916億7000万 | -3.1% | 18.83 | 2.34 |
| 12/13 | 4,940 | 4,980 | 4,895 | 4,930 | +0.31% | 644,600 | 7074億5500万 | -1.08% | 19.26 | 2.39 |
| 12/12 | 4,935 | 4,935 | 4,825 | 4,915 | -0.3% | 970,100 | 7053億250万 | -1.36% | 19.2 | 2.38 |
| 12/11 | 4,895 | 4,960 | 4,870 | 4,930 | +0.92% | 828,300 | 7074億5500万 | -0.94% | 19.26 | 2.39 |
| 12/10 | 4,935 | 4,960 | 4,875 | 4,885 | -3.08% | 758,200 | 7009億9750万 | -1.61% | 19.08 | 2.37 |
| 12/07 | 4,920 | 5,050 | 4,920 | 5,040 | +1.72% | 506,900 | 7232億4000万 | +1.69% | 19.69 | 2.44 |
| 12/06 | 4,985 | 4,995 | 4,875 | 4,955 | -0.5% | 781,600 | 7110億4250万 | +0.26% | 19.36 | 2.4 |
| 12/05 | 5,100 | 5,120 | 4,965 | 4,980 | -3.11% | 740,400 | 7146億3000万 | +1.3% | 19.45 | 2.41 |
| 12/04 | 5,190 | 5,220 | 5,100 | 5,140 | -0.58% | 783,400 | 7375億9000万 | +5.24% | 20.08 | 2.49 |
| 12/03 | 5,180 | 5,190 | 5,100 | 5,170 | +1.77% | 452,800 | 7418億9500万 | +6.69% | 20.2 | 2.51 |
| 11/30 | 5,160 | 5,170 | 5,070 | 5,080 | -1.36% | 1,032,200 | 7289億8000万 | +5.66% | 19.84 | 2.46 |
| 11/29 | 5,180 | 5,230 | 5,140 | 5,150 | +0.19% | 506,900 | 7390億2500万 | +7.83% | 20.12 | 2.5 |
| 11/28 | 5,130 | 5,160 | 5,100 | 5,140 | +0.59% | 572,200 | 7375億9000万 | +8.26% | 20.08 | 2.49 |
| 11/27 | 5,130 | 5,150 | 5,090 | 5,110 | +0.79% | 751,200 | 7332億8500万 | +8.29% | 19.96 | 2.48 |
| 11/26 | 4,930 | 5,100 | 4,920 | 5,070 | +3.79% | 1,024,600 | 7275億4500万 | +8.01% | 19.81 | 2.46 |
| 11/22 | 4,895 | 4,905 | 4,815 | 4,885 | +0.31% | 696,400 | 7009億9750万 | +4.56% | 19.08 | 2.37 |
| 11/21 | 4,770 | 4,890 | 4,765 | 4,870 | +0.83% | 642,600 | 6988億4500万 | +4.57% | 19.02 | 2.36 |
| 11/20 | 4,880 | 4,895 | 4,800 | 4,830 | -1.83% | 443,400 | 6931億500万 | +4.03% | 18.87 | 2.34 |
| 11/19 | 4,870 | 4,975 | 4,870 | 4,920 | +1.03% | 449,400 | 7060億2000万 | +6.36% | 19.22 | 2.38 |
| 11/16 | 4,855 | 4,955 | 4,855 | 4,870 | +0.93% | 633,700 | 6988億4500万 | +5.78% | 19.02 | 2.36 |
| 11/15 | 4,765 | 4,875 | 4,760 | 4,825 | +0.1% | 526,600 | 6923億8750万 | +5.19% | 18.85 | 2.34 |
| 11/14 | 4,950 | 4,950 | 4,780 | 4,820 | -2.13% | 774,400 | 6916億7000万 | +5.54% | 18.83 | 2.34 |
| 11/13 | 4,905 | 4,975 | 4,830 | 4,925 | -2.48% | 928,500 | 7067億3750万 | +8.29% | 19.24 | 2.39 |
| 11/12 | 4,995 | 5,070 | 4,970 | 5,050 | 0% | 380,000 | 7246億7500万 | +11.63% | 19.73 | 2.45 |
| 11/09 | 5,030 | 5,080 | 4,990 | 5,050 | -0.2% | 633,400 | 7246億7500万 | +12.25% | 19.73 | 2.45 |
| 11/08 | 5,080 | 5,110 | 5,020 | 5,060 | +3.05% | 720,800 | 7261億1000万 | +13.12% | 19.77 | 2.45 |
| 11/07 | 4,810 | 4,940 | 4,760 | 4,910 | +3.37% | 1,187,800 | 7045億8500万 | +10.34% | 19.18 | 2.38 |
| 11/06 | 4,735 | 4,830 | 4,730 | 4,750 | +2.48% | 893,700 | 6816億2500万 | +7.15% | 18.56 | 2.3 |
| 11/05 | 4,635 | 4,715 | 4,590 | 4,635 | -0.86% | 674,100 | 6651億2250万 | +4.84% | 18.11 | 2.25 |
| 11/02 | 4,645 | 4,710 | 4,580 | 4,675 | 0% | 957,000 | 6708億6250万 | +5.91% | 18.26 | 2.27 |
| 11/01 | 4,590 | 4,770 | 4,550 | 4,675 | +8.47% | 1,310,200 | 6708億6250万 | +6.25% | 18.26 | 2.27 |
| 10/31 | 4,165 | 4,350 | 4,125 | 4,310 | +3.23% | 908,200 | 6184億8500万 | -1.73% | 16.84 | 2.09 |
| 10/30 | 4,140 | 4,215 | 4,110 | 4,175 | -0.24% | 731,200 | 5991億1250万 | -4.83% | 16.31 | 2.02 |
