PBR
2018/08/29～2019/01/29
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 |
| 01/29 | 1,938 | 1,938 | 1,907 | 1,911 | -1.49% | 7,600 | 307億9385万 | +2.63% | 27.31 | 4.13 |
| 01/28 | 1,929 | 1,940 | 1,926 | 1,940 | 0% | 2,400 | 312億6116万 | +4.08% | 27.72 | 4.19 |
| 01/25 | 1,932 | 1,947 | 1,925 | 1,940 | +1.15% | 6,700 | 312億6116万 | +3.97% | 27.72 | 4.19 |
| 01/24 | 1,939 | 1,939 | 1,916 | 1,918 | -1.13% | 5,300 | 309億665万 | +2.79% | 27.41 | 4.14 |
| 01/23 | 1,929 | 1,943 | 1,908 | 1,940 | +1.62% | 8,300 | 312億6116万 | +3.97% | 27.72 | 4.19 |
| 01/22 | 1,902 | 1,909 | 1,898 | 1,909 | +0.21% | 3,400 | 307億6162万 | +2.47% | 27.28 | 4.12 |
| 01/21 | 1,909 | 1,923 | 1,902 | 1,905 | +0.53% | 7,300 | 306億9717万 | +2.2% | 27.22 | 4.11 |
| 01/18 | 1,890 | 1,898 | 1,880 | 1,895 | 0% | 2,600 | 305億3603万 | +1.45% | 27.08 | 4.09 |
| 01/17 | 1,895 | 1,895 | 1,871 | 1,895 | +0.32% | 3,100 | 305億3603万 | +1.23% | 27.08 | 4.09 |
| 01/16 | 1,896 | 1,896 | 1,870 | 1,889 | +0.85% | 3,900 | 304億3934万 | +0.59% | 26.99 | 4.08 |
| 01/15 | 1,871 | 1,899 | 1,870 | 1,873 | +1.02% | 8,000 | 301億8152万 | -0.58% | 26.76 | 4.04 |
| 01/11 | 1,879 | 1,879 | 1,826 | 1,854 | -1.33% | 9,000 | 298億7535万 | -2.01% | 26.49 | 4 |
| 01/10 | 1,868 | 1,880 | 1,855 | 1,879 | +0.37% | 4,300 | 302億7820万 | -1.05% | 26.85 | 4.06 |
| 01/09 | 1,886 | 1,913 | 1,846 | 1,872 | +0.48% | 13,600 | 301億6540万 | -1.68% | 26.75 | 4.04 |
| 01/08 | 1,831 | 1,878 | 1,830 | 1,863 | +1.14% | 9,300 | 300億2038万 | -2.46% | 26.62 | 4.02 |
| 01/07 | 1,827 | 1,880 | 1,822 | 1,842 | +1.88% | 8,200 | 296億8198万 | -3.76% | 26.32 | 3.98 |
| 01/04 | 1,750 | 1,808 | 1,725 | 1,808 | +2.84% | 13,100 | 291億3411万 | -5.78% | 25.83 | 3.9 |
| 2018 |
| 12/28 | 1,801 | 1,812 | 1,740 | 1,758 | -2.93% | 32,100 | 283億2841万 | -8.63% | 25.12 | 3.95 |
| 12/27 | 1,925 | 1,925 | 1,810 | 1,811 | +2.61% | 19,500 | 291億8245万 | -6.21% | 25.88 | 4.07 |
| 12/26 | 1,716 | 1,782 | 1,716 | 1,765 | +2.98% | 14,300 | 284億4121万 | -8.79% | 25.22 | 3.97 |
| 12/25 | 1,700 | 1,760 | 1,692 | 1,714 | -1.61% | 31,300 | 276億1939万 | -11.74% | 24.49 | 3.85 |
| 12/21 | 1,824 | 1,834 | 1,742 | 1,742 | -4.91% | 25,400 | 280億7058万 | -10.62% | 24.89 | 3.92 |
| 12/20 | 1,882 | 1,906 | 1,802 | 1,832 | -4.13% | 19,900 | 295億2084万 | -6.34% | 26.18 | 4.12 |
| 12/19 | 1,899 | 1,939 | 1,887 | 1,911 | +1.38% | 6,100 | 307億9385万 | -2.45% | 27.31 | 4.3 |
| 12/18 | 1,940 | 1,960 | 1,880 | 1,885 | -4.27% | 14,400 | 303億7489万 | -3.78% | 26.93 | 4.24 |
| 12/17 | 1,971 | 1,984 | 1,952 | 1,969 | -0.1% | 7,100 | 317億2846万 | +0.51% | 28.13 | 4.43 |
| 12/14 | 1,965 | 1,992 | 1,944 | 1,971 | +1.44% | 10,500 | 317億6069万 | +0.87% | 28.16 | 4.43 |
| 12/13 | 1,912 | 1,949 | 1,900 | 1,943 | +1.57% | 15,600 | 313億950万 | -0.31% | 27.76 | 4.37 |
| 12/12 | 1,876 | 1,914 | 1,860 | 1,913 | +2.08% | 10,500 | 308億2608万 | -1.65% | 27.33 | 4.3 |
| 12/11 | 1,942 | 1,955 | 1,861 | 1,874 | -2.8% | 32,000 | 301億9763万 | -3.4% | 26.78 | 4.21 |
| 12/10 | 1,993 | 1,997 | 1,925 | 1,928 | -3.7% | 21,200 | 310億6779万 | -0.41% | 27.55 | 4.34 |
| 12/07 | 2,010 | 2,023 | 1,978 | 2,002 | -0.35% | 17,500 | 322億6022万 | +3.68% | 28.61 | 4.5 |
| 12/06 | 2,043 | 2,043 | 2,007 | 2,009 | -1.52% | 9,200 | 323億7302万 | +4.53% | 28.71 | 4.52 |
| 12/05 | 2,020 | 2,048 | 2,011 | 2,040 | -0.15% | 12,000 | 328億7256万 | +6.69% | 29.15 | 4.59 |
| 12/04 | 2,070 | 2,080 | 2,040 | 2,043 | -1.26% | 13,800 | 329億2090万 | +7.41% | 29.19 | 4.59 |
| 12/03 | 2,032 | 2,069 | 2,032 | 2,069 | +2.02% | 21,200 | 333億3986万 | +9.47% | 29.56 | 4.65 |
| 11/30 | 2,008 | 2,049 | 2,008 | 2,028 | +0.5% | 14,200 | 326億7919万 | +7.99% | 28.98 | 4.56 |
| 11/29 | 2,001 | 2,033 | 1,963 | 2,018 | +0.8% | 15,700 | 325億1805万 | +8.03% | 28.83 | 4.54 |
| 11/28 | 1,999 | 2,043 | 1,999 | 2,002 | +0.91% | 18,300 | 322億6022万 | +7.69% | 28.61 | 4.5 |
| 11/27 | 1,953 | 1,999 | 1,953 | 1,984 | +2.01% | 10,300 | 319億7017万 | +7.19% | 28.35 | 4.46 |
| 11/26 | 1,935 | 1,984 | 1,935 | 1,945 | 0% | 10,800 | 313億4173万 | +5.48% | 27.79 | 4.37 |
| 11/22 | 1,917 | 1,974 | 1,917 | 1,945 | +0.83% | 14,900 | 313億4173万 | +5.82% | 27.79 | 4.37 |
| 11/21 | 1,883 | 1,929 | 1,883 | 1,929 | +0.47% | 7,700 | 310億8390万 | +5.29% | 27.56 | 4.34 |
| 11/20 | 1,899 | 1,920 | 1,890 | 1,920 | -0.21% | 8,000 | 309億3888万 | +5.09% | 27.43 | 4.32 |
| 11/19 | 1,905 | 1,924 | 1,891 | 1,924 | +1% | 4,400 | 310億333万 | +5.6% | 27.49 | 4.33 |
| 11/16 | 1,924 | 1,924 | 1,886 | 1,905 | -0.78% | 5,400 | 306億9717万 | +4.9% | 27.22 | 4.28 |
| 11/15 | 1,893 | 1,920 | 1,882 | 1,920 | +1.43% | 10,900 | 309億3888万 | +6.08% | 27.43 | 4.32 |
| 11/14 | 1,900 | 1,919 | 1,886 | 1,893 | -0.94% | 13,000 | 305億380万 | +4.93% | 27.05 | 4.26 |
| 11/13 | 1,856 | 1,947 | 1,855 | 1,911 | +1.38% | 30,600 | 307億9385万 | +6.17% | 27.31 | 4.3 |
| 11/12 | 1,850 | 1,885 | 1,850 | 1,885 | +1.89% | 21,200 | 303億7489万 | +5.07% | 26.93 | 4.24 |
| 11/09 | 1,845 | 1,850 | 1,830 | 1,850 | 0% | 13,800 | 298億1090万 | +3.35% | 26.43 | 4.16 |
| 11/08 | 1,830 | 1,855 | 1,822 | 1,850 | +1.2% | 24,100 | 298億1090万 | +3.53% | 26.43 | 4.16 |
| 11/07 | 1,819 | 1,845 | 1,802 | 1,828 | +2.07% | 18,400 | 294億5639万 | +2.52% | 26.12 | 4.11 |
| 11/06 | 1,788 | 1,799 | 1,788 | 1,791 | +0.17% | 7,100 | 288億6017万 | +0.51% | 25.59 | 4.03 |
| 11/05 | 1,785 | 1,788 | 1,781 | 1,788 | -0.11% | 3,000 | 288億1183万 | +0.39% | 25.55 | 4.02 |
| 11/02 | 1,790 | 1,790 | 1,780 | 1,790 | +0.62% | 2,000 | 288億4406万 | +0.51% | 25.58 | 4.03 |
| 11/01 | 1,780 | 1,788 | 1,765 | 1,779 | +0.85% | 4,400 | 286億6680万 | -0.11% | 25.42 | 4 |
| 10/31 | 1,785 | 1,785 | 1,760 | 1,764 | -1.29% | 6,400 | 284億2509万 | -0.95% | 25.2 | 3.97 |
| 10/30 | 1,750 | 1,787 | 1,750 | 1,787 | +2.06% | 5,600 | 287億9571万 | +0.06% | 25.53 | 4.02 |
| 10/29 | 1,760 | 1,786 | 1,750 | 1,751 | -0.62% | 14,800 | 282億1561万 | -2.07% | 25.02 | 3.94 |
| 10/26 | 1,783 | 1,786 | 1,762 | 1,762 | -1.18% | 7,500 | 283億9286万 | -1.62% | 25.18 | 3.96 |
| 10/25 | 1,770 | 1,788 | 1,765 | 1,783 | +0.06% | 10,600 | 287億3126万 | -0.56% | 25.48 | 4.01 |
| 10/24 | 1,788 | 1,796 | 1,780 | 1,782 | -1.33% | 6,100 | 287億1514万 | -0.67% | 25.46 | 4.01 |
| 10/23 | 1,810 | 1,810 | 1,791 | 1,806 | 0% | 6,400 | 291億188万 | +0.61% | 25.81 | 4.06 |
| 10/22 | 1,809 | 1,809 | 1,806 | 1,806 | +0.67% | 2,900 | 291億188万 | +0.61% | 25.81 | 4.06 |
| 10/19 | 1,798 | 1,805 | 1,787 | 1,794 | -0.28% | 12,100 | 289億851万 | -0.06% | 25.63 | 4.03 |
| 10/18 | 1,813 | 1,813 | 1,790 | 1,799 | 0% | 8,900 | 289億8908万 | +0.17% | 25.71 | 4.05 |
| 10/17 | 1,814 | 1,828 | 1,798 | 1,799 | -0.22% | 10,900 | 289億8908万 | +0.17% | 25.71 | 4.05 |
| 10/16 | 1,829 | 1,829 | 1,793 | 1,803 | +2.21% | 23,300 | 290億5354万 | +0.33% | 25.76 | 4.05 |
| 10/15 | 1,784 | 1,784 | 1,760 | 1,764 | -0.11% | 2,700 | 284億2509万 | -1.89% | 25.2 | 3.97 |
| 10/12 | 1,765 | 1,774 | 1,765 | 1,766 | +0.06% | 6,200 | 284億5732万 | -1.89% | 25.23 | 3.97 |
| 10/11 | 1,760 | 1,768 | 1,751 | 1,765 | -1.18% | 7,300 | 284億4121万 | -2.05% | 25.22 | 3.97 |
| 10/10 | 1,791 | 1,791 | 1,773 | 1,786 | +0.22% | 3,000 | 287億7960万 | -1.05% | 25.52 | 4.02 |
| 10/09 | 1,761 | 1,817 | 1,761 | 1,782 | +0.96% | 5,100 | 287億1514万 | -1.27% | 25.46 | 4.01 |
| 10/05 | 1,766 | 1,775 | 1,764 | 1,765 | -0.56% | 6,800 | 284億4121万 | -2.27% | 25.22 | 3.97 |
| 10/04 | 1,771 | 1,775 | 1,761 | 1,775 | +0.23% | 6,100 | 286億235万 | -1.72% | 25.36 | 3.99 |
| 10/03 | 1,780 | 1,780 | 1,771 | 1,771 | -0.73% | 3,900 | 285億3789万 | -1.94% | 25.31 | 3.98 |
| 10/02 | 1,776 | 1,789 | 1,776 | 1,784 | +0.39% | 8,500 | 287億4737万 | -1.22% | 25.49 | 4.01 |
| 10/01 | 1,789 | 1,789 | 1,775 | 1,777 | -0.45% | 7,800 | 286億3457万 | -1.55% | 25.39 | 4 |
| 09/28 | 1,780 | 1,794 | 1,777 | 1,785 | +0.22% | 8,900 | 287億6349万 | -1% | 25.51 | 4.1 |
| 09/27 | 1,797 | 1,800 | 1,780 | 1,781 | -0.95% | 15,600 | 286億9903万 | -1.17% | 25.45 | 4.09 |
| 09/26 | 1,759 | 1,828 | 1,757 | 1,798 | -4.11% | 48,400 | 289億7297万 | -0.11% | 25.69 | 4.13 |
| 09/25 | 1,842 | 1,875 | 1,842 | 1,875 | +1.9% | 46,700 | 302億1375万 | +4.28% | 26.79 | 4.3 |
| 09/21 | 1,830 | 1,840 | 1,830 | 1,840 | +0.71% | 28,900 | 296億4976万 | +2.62% | 26.29 | 4.22 |
| 09/20 | 1,821 | 1,831 | 1,818 | 1,827 | +0.44% | 13,000 | 294億4027万 | +2.07% | 26.11 | 4.19 |
| 09/19 | 1,812 | 1,820 | 1,810 | 1,819 | +0.61% | 11,700 | 293億1136万 | +1.73% | 25.99 | 4.18 |
| 09/18 | 1,805 | 1,811 | 1,802 | 1,808 | +0.28% | 13,500 | 291億3411万 | +1.29% | 25.83 | 4.15 |
| 09/14 | 1,799 | 1,803 | 1,798 | 1,803 | +0.06% | 6,500 | 290億5354万 | +1.07% | 25.76 | 4.14 |
| 09/13 | 1,804 | 1,804 | 1,795 | 1,802 | +0.39% | 5,200 | 290億3742万 | +1.12% | 25.75 | 4.14 |
| 09/12 | 1,817 | 1,818 | 1,795 | 1,795 | -1.32% | 8,500 | 289億2463万 | +0.79% | 25.65 | 4.12 |
| 09/11 | 1,820 | 1,820 | 1,810 | 1,819 | +0.06% | 10,600 | 293億1136万 | +2.19% | 25.99 | 4.18 |
| 09/10 | 1,819 | 1,820 | 1,816 | 1,818 | 0% | 5,000 | 292億9525万 | +2.25% | 25.98 | 4.17 |
| 09/07 | 1,808 | 1,819 | 1,808 | 1,818 | -0.22% | 3,800 | 292億9525万 | +2.48% | 25.98 | 4.17 |
| 09/06 | 1,813 | 1,824 | 1,805 | 1,822 | +0.5% | 4,400 | 293億5970万 | +2.94% | 26.03 | 4.18 |
| 09/05 | 1,832 | 1,837 | 1,811 | 1,813 | -1.04% | 10,600 | 292億1468万 | +2.6% | 25.91 | 4.16 |
| 09/04 | 1,843 | 1,843 | 1,830 | 1,832 | -0.16% | 11,800 | 295億2084万 | +3.85% | 26.18 | 4.21 |
| 09/03 | 1,803 | 1,850 | 1,803 | 1,835 | +2.46% | 14,200 | 295億6919万 | +4.26% | 26.22 | 4.21 |
| 08/31 | 1,800 | 1,800 | 1,786 | 1,791 | -0.39% | 5,200 | 288億6017万 | +1.99% | 25.59 | 4.11 |
| 08/30 | 1,775 | 1,800 | 1,775 | 1,798 | +1.35% | 7,900 | 289億7297万 | +2.57% | 25.69 | 4.13 |
| 08/29 | 1,770 | 1,806 | 1,770 | 1,774 | +0.06% | 17,400 | 285億8623万 | +1.31% | 25.35 | 4.07 |
