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 | 4,535 | 4,555 | 4,475 | 4,500 | -0.99% | 67,000 | 1453億8510万 | -5.78% | 6.24 | 0.63 |
| 03/28 | 4,660 | 4,660 | 4,500 | 4,545 | -2.57% | 64,600 | 1468億3895万 | -5.08% | 6.31 | 0.64 |
| 03/27 | 4,720 | 4,720 | 4,600 | 4,665 | -3.22% | 65,600 | 1507億1588万 | -2.73% | 6.47 | 0.65 |
| 03/26 | 4,765 | 4,820 | 4,760 | 4,820 | +2.01% | 85,400 | 1557億2359万 | +0.4% | 6.69 | 0.67 |
| 03/25 | 4,740 | 4,740 | 4,640 | 4,725 | -1.77% | 87,900 | 1526億5435万 | -1.54% | 6.56 | 0.66 |
| 03/22 | 4,780 | 4,810 | 4,720 | 4,810 | +1.16% | 95,600 | 1554億51万 | +0.29% | 6.67 | 0.67 |
| 03/20 | 4,730 | 4,790 | 4,730 | 4,755 | +1.06% | 79,200 | 1536億2358万 | -0.77% | 6.6 | 0.66 |
| 03/19 | 4,680 | 4,705 | 4,645 | 4,705 | +0.64% | 82,200 | 1520億819万 | -1.75% | 6.53 | 0.66 |
| 03/18 | 4,680 | 4,700 | 4,655 | 4,675 | +0.54% | 46,800 | 1510億3896万 | -2.32% | 6.49 | 0.65 |
| 03/15 | 4,710 | 4,750 | 4,645 | 4,650 | -1.59% | 137,800 | 1502億3127万 | -2.72% | 6.45 | 0.65 |
| 03/14 | 4,815 | 4,830 | 4,720 | 4,725 | -1.77% | 58,600 | 1526億5435万 | -1.13% | 6.56 | 0.66 |
| 03/13 | 4,840 | 4,860 | 4,795 | 4,810 | -1.64% | 60,700 | 1554億51万 | +0.71% | 6.67 | 0.67 |
| 03/12 | 4,850 | 4,925 | 4,845 | 4,890 | +1.56% | 35,400 | 1579億8514万 | +2.54% | 6.78 | 0.68 |
| 03/11 | 4,870 | 4,870 | 4,790 | 4,815 | -1.13% | 49,100 | 1555億6205万 | +1.2% | 6.68 | 0.67 |
| 03/08 | 4,875 | 4,900 | 4,835 | 4,870 | -0.81% | 72,300 | 1573億3898万 | +2.61% | 6.76 | 0.68 |
| 03/07 | 4,915 | 4,950 | 4,900 | 4,910 | -0.81% | 73,400 | 1586億3129万 | +3.74% | 6.81 | 0.69 |
| 03/06 | 4,905 | 4,970 | 4,885 | 4,950 | +0.3% | 58,200 | 1599億2361万 | +4.92% | 6.87 | 0.69 |
| 03/05 | 4,850 | 4,960 | 4,825 | 4,935 | +1.33% | 68,000 | 1594億3899万 | +4.93% | 6.85 | 0.69 |
| 03/04 | 4,880 | 4,890 | 4,840 | 4,870 | +0.62% | 56,100 | 1573億3898万 | +3.82% | 6.76 | 0.68 |
| 03/01 | 4,820 | 4,865 | 4,810 | 4,840 | +0.62% | 48,200 | 1563億6975万 | +3.35% | 6.71 | 0.68 |
| 02/28 | 4,815 | 4,840 | 4,800 | 4,810 | 0% | 45,000 | 1554億51万 | +2.87% | 6.67 | 0.67 |
| 02/27 | 4,815 | 4,860 | 4,800 | 4,810 | +0.42% | 50,400 | 1554億51万 | +2.98% | 6.67 | 0.67 |
| 02/26 | 4,760 | 4,820 | 4,760 | 4,790 | +0.52% | 29,700 | 1547億5436万 | +2.66% | 6.65 | 0.67 |
| 02/25 | 4,830 | 4,830 | 4,760 | 4,765 | -0.1% | 35,300 | 1539億4666万 | +2.19% | 6.61 | 0.67 |
| 02/22 | 4,750 | 4,790 | 4,735 | 4,770 | -0.42% | 31,800 | 1541億820万 | +2.38% | 6.62 | 0.67 |
| 02/21 | 4,800 | 4,800 | 4,750 | 4,790 | +0.74% | 32,100 | 1547億5436万 | +2.92% | 6.65 | 0.67 |
| 02/20 | 4,800 | 4,855 | 4,750 | 4,755 | -0.52% | 49,000 | 1536億2358万 | +2.32% | 6.6 | 0.66 |
| 02/19 | 4,770 | 4,790 | 4,745 | 4,780 | +0.42% | 33,000 | 1544億3128万 | +2.97% | 6.63 | 0.67 |
| 02/18 | 4,720 | 4,775 | 4,700 | 4,760 | +2.26% | 32,800 | 1537億8512万 | +2.72% | 6.6 | 0.67 |
| 02/15 | 4,670 | 4,670 | 4,600 | 4,655 | -1.17% | 26,000 | 1503億9280万 | +0.58% | 6.46 | 0.65 |
| 02/14 | 4,720 | 4,775 | 4,700 | 4,710 | +0.32% | 28,700 | 1521億6973万 | +1.84% | 6.53 | 0.66 |
| 02/13 | 4,665 | 4,715 | 4,635 | 4,695 | +1.62% | 41,300 | 1516億8512万 | +1.67% | 6.51 | 0.66 |
| 02/12 | 4,545 | 4,640 | 4,520 | 4,620 | +1.99% | 34,800 | 1492億6203万 | +0.17% | 6.41 | 0.65 |
| 02/08 | 4,560 | 4,595 | 4,530 | 4,530 | -1.95% | 45,500 | 1463億5433万 | -1.63% | 6.28 | 0.63 |
| 02/07 | 4,630 | 4,635 | 4,595 | 4,620 | -0.54% | 37,700 | 1492億6203万 | +0.33% | 6.41 | 0.65 |
| 02/06 | 4,680 | 4,705 | 4,630 | 4,645 | 0% | 34,400 | 1500億6973万 | +1.02% | 6.44 | 0.65 |
| 02/05 | 4,630 | 4,685 | 4,625 | 4,645 | +0.65% | 32,600 | 1500億6973万 | +1.44% | 6.44 | 0.65 |
| 02/04 | 4,530 | 4,635 | 4,505 | 4,615 | +2.21% | 52,000 | 1491億49万 | +1.23% | 6.4 | 0.65 |
| 02/01 | 4,540 | 4,560 | 4,505 | 4,515 | -0.77% | 32,400 | 1458億6971万 | -0.81% | 6.26 | 0.63 |
| 01/31 | 4,540 | 4,590 | 4,525 | 4,550 | +0.78% | 42,400 | 1470億49万 | -0.04% | 6.31 | 0.64 |
| 01/30 | 4,600 | 4,615 | 4,515 | 4,515 | -1.42% | 66,400 | 1458億6971万 | -0.88% | 6.26 | 0.63 |
| 01/29 | 4,610 | 4,650 | 4,550 | 4,580 | -1.08% | 40,500 | 1479億6972万 | +0.46% | 6.35 | 0.64 |
| 01/28 | 4,675 | 4,690 | 4,625 | 4,630 | -0.86% | 25,400 | 1495億8511万 | +1.42% | 6.42 | 0.65 |
| 01/25 | 4,660 | 4,720 | 4,655 | 4,670 | 0% | 35,200 | 1508億7742万 | +2.14% | 6.48 | 0.65 |
| 01/24 | 4,655 | 4,710 | 4,655 | 4,670 | -0.43% | 22,900 | 1508億7742万 | +1.99% | 6.48 | 0.65 |
| 01/23 | 4,665 | 4,715 | 4,635 | 4,690 | +0.11% | 32,600 | 1515億2358万 | +2.33% | 6.51 | 0.66 |
| 01/22 | 4,745 | 4,745 | 4,680 | 4,685 | -0.85% | 23,300 | 1513億6204万 | +2.14% | 6.5 | 0.66 |
| 01/21 | 4,700 | 4,745 | 4,695 | 4,725 | +1.5% | 26,300 | 1526億5435万 | +2.87% | 6.56 | 0.66 |
| 01/18 | 4,635 | 4,695 | 4,635 | 4,655 | +0.43% | 24,000 | 1503億9280万 | +1.17% | 6.46 | 0.65 |
| 01/17 | 4,615 | 4,710 | 4,615 | 4,635 | +0.43% | 33,600 | 1497億4665万 | +0.5% | 6.43 | 0.65 |
| 01/16 | 4,660 | 4,660 | 4,595 | 4,615 | -0.43% | 33,400 | 1491億49万 | -0.22% | 6.4 | 0.65 |
| 01/15 | 4,560 | 4,645 | 4,555 | 4,635 | +1.09% | 34,200 | 1497億4665万 | -0.15% | 6.43 | 0.65 |
| 01/11 | 4,660 | 4,660 | 4,555 | 4,585 | -0.43% | 35,200 | 1481億3126万 | -1.67% | 6.36 | 0.64 |
| 01/10 | 4,565 | 4,635 | 4,535 | 4,605 | +0.22% | 36,300 | 1487億7741万 | -1.69% | 6.39 | 0.64 |
| 01/09 | 4,515 | 4,600 | 4,505 | 4,595 | +1.55% | 54,700 | 1484億5434万 | -2.28% | 6.38 | 0.64 |
| 01/08 | 4,505 | 4,570 | 4,480 | 4,525 | -0.55% | 64,700 | 1461億9279万 | -4.11% | 6.28 | 0.63 |
| 01/07 | 4,485 | 4,580 | 4,470 | 4,550 | +2.59% | 59,400 | 1470億49万 | -4.01% | 6.31 | 0.64 |
| 01/04 | 4,450 | 4,460 | 4,340 | 4,435 | -2.21% | 48,600 | 1432億8509万 | -6.83% | 6.15 | 0.62 |
| 2018 |
| 12/28 | 4,450 | 4,555 | 4,425 | 4,535 | +1.8% | 90,700 | 1465億1587万 | -5.22% | 6.29 | 0.63 |
| 12/27 | 4,360 | 4,490 | 4,320 | 4,455 | +7.09% | 114,400 | 1439億3124万 | -7.32% | 6.18 | 0.62 |
| 12/26 | 4,195 | 4,230 | 4,055 | 4,160 | +0.24% | 173,400 | 1344億44万 | -13.93% | 5.77 | 0.58 |
| 12/25 | 4,330 | 4,345 | 4,125 | 4,150 | -6.43% | 164,600 | 1340億7737万 | -14.78% | 5.76 | 0.58 |
| 12/21 | 4,460 | 4,465 | 4,345 | 4,435 | -1.66% | 93,800 | 1432億8509万 | -9.62% | 6.15 | 0.62 |
| 12/20 | 4,615 | 4,620 | 4,490 | 4,510 | -2.38% | 79,600 | 1457億817万 | -8.63% | 6.26 | 0.63 |
| 12/19 | 4,635 | 4,645 | 4,560 | 4,620 | -0.32% | 51,000 | 1492億6203万 | -6.91% | 6.41 | 0.65 |
| 12/18 | 4,705 | 4,705 | 4,630 | 4,635 | -2.01% | 58,300 | 1497億4665万 | -7.02% | 6.43 | 0.65 |
| 12/17 | 4,770 | 4,815 | 4,730 | 4,730 | -1.46% | 53,800 | 1528億1589万 | -5.63% | 6.56 | 0.66 |
| 12/14 | 4,830 | 4,850 | 4,795 | 4,800 | -0.83% | 59,000 | 1550億7744万 | -4.67% | 6.66 | 0.67 |
| 12/13 | 4,795 | 4,865 | 4,790 | 4,840 | +1.47% | 47,400 | 1563億6975万 | -4.27% | 6.71 | 0.68 |
| 12/12 | 4,825 | 4,825 | 4,770 | 4,770 | -0.63% | 48,900 | 1541億820万 | -5.95% | 6.62 | 0.67 |
| 12/11 | 4,815 | 4,825 | 4,775 | 4,800 | -0.31% | 59,000 | 1550億7744万 | -5.72% | 6.66 | 0.67 |
| 12/10 | 4,855 | 4,880 | 4,805 | 4,815 | -2.23% | 36,800 | 1555億6205万 | -5.72% | 6.68 | 0.67 |
| 12/07 | 4,960 | 4,960 | 4,830 | 4,925 | -0.1% | 62,700 | 1591億1591万 | -3.71% | 6.83 | 0.69 |
| 12/06 | 4,955 | 4,985 | 4,905 | 4,930 | -0.7% | 66,200 | 1592億7745万 | -3.65% | 6.84 | 0.69 |
| 12/05 | 4,960 | 5,020 | 4,920 | 4,965 | -1.49% | 52,900 | 1604億822万 | -2.97% | 6.89 | 0.69 |
| 12/04 | 5,150 | 5,160 | 5,040 | 5,040 | -2.33% | 58,600 | 1628億3131万 | -1.37% | 6.99 | 0.7 |
| 12/03 | 5,180 | 5,220 | 5,140 | 5,160 | +0.78% | 44,900 | 1667億824万 | +1.32% | 7.16 | 0.72 |
| 11/30 | 5,070 | 5,130 | 5,070 | 5,120 | +1.39% | 52,700 | 1654億1593万 | +0.97% | 7.1 | 0.72 |
| 11/29 | 5,060 | 5,100 | 5,030 | 5,050 | +0.4% | 52,300 | 1631億5439万 | -0.04% | 7.01 | 0.71 |
| 11/28 | 5,040 | 5,070 | 5,010 | 5,030 | 0% | 37,200 | 1625億823万 | -0.22% | 6.98 | 0.7 |
| 11/27 | 5,080 | 5,100 | 5,020 | 5,030 | -0.4% | 41,900 | 1625億823万 | -0.04% | 6.98 | 0.7 |
| 11/26 | 5,010 | 5,070 | 5,000 | 5,050 | -0.59% | 31,800 | 1631億5439万 | +0.44% | 7.01 | 0.71 |
| 11/22 | 5,030 | 5,080 | 5,000 | 5,080 | +0.2% | 32,700 | 1641億2362万 | +1.09% | 7.05 | 0.71 |
| 11/21 | 5,030 | 5,090 | 4,985 | 5,070 | -0.98% | 51,600 | 1638億54万 | +0.96% | 7.03 | 0.71 |
| 11/20 | 5,040 | 5,140 | 5,020 | 5,120 | +0.99% | 37,900 | 1654億1593万 | +1.95% | 7.1 | 0.72 |
| 11/19 | 5,070 | 5,120 | 5,050 | 5,070 | -0.39% | 29,700 | 1638億54万 | +1.04% | 7.03 | 0.71 |
| 11/16 | 5,160 | 5,180 | 5,050 | 5,090 | -1.17% | 60,600 | 1644億4670万 | +1.52% | 7.06 | 0.71 |
| 11/15 | 5,110 | 5,180 | 5,090 | 5,150 | -0.58% | 59,200 | 1663億8517万 | +2.73% | 7.15 | 0.72 |
| 11/14 | 5,180 | 5,200 | 5,140 | 5,180 | 0% | 38,600 | 1673億5440万 | +3.35% | 7.19 | 0.72 |
| 11/13 | 5,240 | 5,240 | 5,130 | 5,180 | -2.45% | 61,000 | 1673億5440万 | +3.25% | 7.19 | 0.72 |
| 11/12 | 5,300 | 5,340 | 5,240 | 5,310 | 0% | 48,300 | 1715億5441万 | +5.86% | 7.37 | 0.74 |
| 11/09 | 5,330 | 5,370 | 5,310 | 5,310 | -0.19% | 48,700 | 1715億5441万 | +5.82% | 7.37 | 0.74 |
| 11/08 | 5,320 | 5,370 | 5,290 | 5,320 | +1.53% | 66,800 | 1718億7749万 | +5.89% | 7.38 | 0.74 |
| 11/07 | 5,270 | 5,300 | 5,220 | 5,240 | -0.19% | 60,500 | 1692億9287万 | +4.2% | 7.27 | 0.73 |
| 11/06 | 5,180 | 5,250 | 5,180 | 5,250 | +1.16% | 66,300 | 1696億1595万 | +4.1% | 7.28 | 0.73 |
| 11/05 | 4,940 | 5,230 | 4,940 | 5,190 | +3.59% | 104,900 | 1676億7748万 | +2.63% | 7.2 | 0.73 |
| 11/02 | 4,965 | 5,030 | 4,940 | 5,010 | +0.8% | 52,400 | 1618億6207万 | -1.34% | 6.95 | 0.7 |
| 11/01 | 4,935 | 5,000 | 4,920 | 4,970 | +0.81% | 93,700 | 1605億6976万 | -2.61% | 6.9 | 0.7 |
| 10/31 | 4,830 | 4,930 | 4,810 | 4,930 | +2.71% | 80,800 | 1592億7745万 | -3.99% | 6.84 | 0.69 |
| 10/30 | 4,650 | 4,835 | 4,640 | 4,800 | +3.9% | 160,900 | 1550億7744万 | -7.16% | 6.66 | 0.67 |
