PBR
2018/11/21~2019/04/22
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 |
04/22 | 1,049 | 1,063 | 1,037 | 1,062 | +2.02% | 3,531,500 | 1兆5529億 | +0.28% | 11.92 | 0.48 |
04/19 | 1,055 | 1,060 | 1,039 | 1,041 | -1.61% | 2,247,400 | 1兆5222億 | -1.7% | 11.68 | 0.47 |
04/18 | 1,062 | 1,073 | 1,055 | 1,058 | +0.28% | 3,554,400 | 1兆5471億 | -0.09% | 11.87 | 0.48 |
04/17 | 1,051 | 1,062 | 1,049 | 1,055 | +0.96% | 3,258,200 | 1兆5427億 | -0.38% | 11.84 | 0.48 |
04/16 | 1,050 | 1,052 | 1,035 | 1,045 | -1.32% | 3,045,500 | 1兆5281億 | -1.23% | 11.73 | 0.48 |
04/15 | 1,054 | 1,070 | 1,045 | 1,059 | +2.62% | 5,343,100 | 1兆5486億 | +0.09% | 11.88 | 0.48 |
04/12 | 1,048 | 1,048 | 1,017 | 1,032 | -1.81% | 5,925,900 | 1兆5091億 | -2.37% | 11.58 | 0.47 |
04/11 | 1,054 | 1,056 | 1,040 | 1,051 | -0.94% | 3,185,500 | 1兆5369億 | -0.76% | 11.79 | 0.48 |
04/10 | 1,059 | 1,065 | 1,050 | 1,061 | -1.76% | 3,307,200 | 1兆5515億 | +0.09% | 11.91 | 0.48 |
04/09 | 1,081 | 1,085 | 1,071 | 1,080 | +1.03% | 3,793,100 | 1兆5793億 | +1.89% | 12.12 | 0.49 |
04/08 | 1,075 | 1,088 | 1,064 | 1,069 | +1.33% | 3,542,100 | 1兆5632億 | +0.75% | 12 | 0.49 |
04/05 | 1,064 | 1,073 | 1,052 | 1,055 | +0.48% | 4,556,000 | 1兆5427億 | -0.57% | 11.84 | 0.48 |
04/04 | 1,076 | 1,079 | 1,049 | 1,050 | -4.02% | 6,478,300 | 1兆5354億 | -1.22% | 11.78 | 0.48 |
04/03 | 1,094 | 1,097 | 1,076 | 1,094 | +0.27% | 5,739,700 | 1兆5997億 | +2.82% | 12.28 | 0.5 |
04/02 | 1,087 | 1,096 | 1,074 | 1,091 | +2.25% | 5,402,500 | 1兆5953億 | +2.54% | 12.24 | 0.5 |
04/01 | 1,074 | 1,079 | 1,061 | 1,067 | +1.04% | 5,395,500 | 1兆5602億 | +0.09% | 11.97 | 0.49 |
03/29 | 1,058 | 1,071 | 1,053 | 1,056 | +0.76% | 4,946,300 | 1兆5442億 | -1.12% | 15.23 | 0.49 |
03/28 | 1,060 | 1,062 | 1,043 | 1,048 | -0.66% | 5,230,400 | 1兆5325億 | -2.24% | 15.12 | 0.48 |
03/27 | 1,062 | 1,070 | 1,041 | 1,055 | +0.38% | 4,896,200 | 1兆5427億 | -1.95% | 15.22 | 0.49 |
03/26 | 1,041 | 1,069 | 1,040 | 1,051 | +1.45% | 5,224,000 | 1兆5369億 | -2.69% | 15.16 | 0.48 |
03/25 | 1,046 | 1,049 | 1,028 | 1,036 | -3.72% | 4,810,000 | 1兆5149億 | -4.43% | 14.95 | 0.48 |
03/22 | 1,072 | 1,092 | 1,064 | 1,076 | +1.89% | 5,097,400 | 1兆5734億 | -1.01% | 15.52 | 0.5 |
03/20 | 1,062 | 1,071 | 1,051 | 1,056 | -0.47% | 4,806,300 | 1兆5442億 | -2.85% | 15.23 | 0.49 |
03/19 | 1,075 | 1,077 | 1,049 | 1,061 | -0.38% | 3,693,000 | 1兆5515億 | -2.66% | 15.31 | 0.49 |
03/18 | 1,076 | 1,076 | 1,059 | 1,065 | -0.37% | 3,851,200 | 1兆5573億 | -2.11% | 15.36 | 0.49 |
03/15 | 1,056 | 1,077 | 1,052 | 1,069 | +2.69% | 6,807,400 | 1兆5632億 | -1.47% | 15.42 | 0.49 |
03/14 | 1,059 | 1,069 | 1,037 | 1,041 | -0.57% | 7,414,700 | 1兆5222億 | -3.88% | 15.02 | 0.48 |
03/13 | 1,050 | 1,068 | 1,036 | 1,047 | +0.77% | 5,971,100 | 1兆5310億 | -3.23% | 15.11 | 0.48 |
03/12 | 1,046 | 1,054 | 1,039 | 1,039 | +0.19% | 5,171,900 | 1兆5193億 | -3.97% | 14.99 | 0.48 |
03/11 | 1,037 | 1,048 | 1,026 | 1,037 | -1.05% | 3,879,200 | 1兆5164億 | -4.25% | 14.96 | 0.48 |
03/08 | 1,053 | 1,058 | 1,045 | 1,048 | -1.78% | 5,804,100 | 1兆5325億 | -3.14% | 15.12 | 0.48 |
03/07 | 1,058 | 1,073 | 1,055 | 1,067 | -0.19% | 3,437,900 | 1兆5602億 | -1.39% | 15.39 | 0.49 |
03/06 | 1,091 | 1,092 | 1,067 | 1,069 | -1.29% | 3,787,100 | 1兆5632億 | -1.02% | 15.42 | 0.49 |
03/05 | 1,084 | 1,085 | 1,066 | 1,083 | -0.73% | 4,771,200 | 1兆5836億 | +0.46% | 15.62 | 0.5 |
03/04 | 1,103 | 1,107 | 1,088 | 1,091 | +0.55% | 3,960,300 | 1兆5953億 | +1.39% | 15.74 | 0.5 |
03/01 | 1,083 | 1,094 | 1,076 | 1,085 | +0.18% | 3,220,300 | 1兆5866億 | +1.12% | 15.65 | 0.5 |
02/28 | 1,093 | 1,108 | 1,081 | 1,083 | 0% | 6,827,000 | 1兆5836億 | +1.21% | 15.62 | 0.5 |
02/27 | 1,086 | 1,098 | 1,077 | 1,083 | -0.73% | 5,249,400 | 1兆5836億 | +1.4% | 15.62 | 0.5 |
02/26 | 1,112 | 1,115 | 1,088 | 1,091 | -3.79% | 5,909,300 | 1兆5953億 | +2.44% | 15.74 | 0.5 |
02/25 | 1,140 | 1,141 | 1,120 | 1,134 | -0.09% | 3,693,100 | 1兆6582億 | +6.68% | 16.36 | 0.52 |
02/22 | 1,137 | 1,138 | 1,120 | 1,135 | -0.96% | 3,459,300 | 1兆6597億 | +7.28% | 16.37 | 0.52 |
02/21 | 1,160 | 1,167 | 1,132 | 1,146 | +0.09% | 4,364,800 | 1兆6758億 | +8.94% | 16.53 | 0.53 |
02/20 | 1,160 | 1,171 | 1,139 | 1,145 | -2.05% | 4,498,400 | 1兆6743億 | +9.46% | 16.52 | 0.53 |
02/19 | 1,142 | 1,169 | 1,142 | 1,169 | +2.36% | 5,534,400 | 1兆7094億 | +12.3% | 16.87 | 0.54 |
02/18 | 1,121 | 1,151 | 1,119 | 1,142 | +3.63% | 4,844,200 | 1兆6699億 | +10.34% | 16.48 | 0.53 |
02/15 | 1,108 | 1,109 | 1,091 | 1,102 | +0.55% | 3,940,100 | 1兆6114億 | +6.99% | 15.9 | 0.51 |
02/14 | 1,119 | 1,125 | 1,086 | 1,096 | -2.92% | 7,107,200 | 1兆6027億 | +6.82% | 15.81 | 0.51 |
02/13 | 1,140 | 1,187 | 1,121 | 1,129 | +12.45% | 13,279,000 | 1兆6509億 | +10.36% | 16.29 | 0.52 |
02/12 | 988 | 1,009 | 983 | 1,004 | +2.24% | 6,410,600 | 1兆4681億 | -1.38% | 14.48 | 0.46 |
02/08 | 1,005 | 1,007 | 976 | 982 | -3.25% | 7,430,400 | 1兆4360億 | -3.44% | 14.17 | 0.45 |
02/07 | 1,040 | 1,047 | 1,010 | 1,015 | -2.31% | 3,731,700 | 1兆4842億 | -0.2% | 14.64 | 0.47 |
02/06 | 1,042 | 1,043 | 1,034 | 1,039 | -0.38% | 3,717,900 | 1兆5193億 | +2.36% | 14.99 | 0.48 |
02/05 | 1,049 | 1,051 | 1,033 | 1,043 | -0.29% | 3,178,100 | 1兆5252億 | +3.17% | 15.05 | 0.48 |
02/04 | 1,040 | 1,055 | 1,040 | 1,046 | +1.16% | 4,389,300 | 1兆5295億 | +3.87% | 15.09 | 0.48 |
02/01 | 1,039 | 1,044 | 1,031 | 1,034 | -1.15% | 3,231,700 | 1兆5120億 | +2.89% | 14.92 | 0.48 |
01/31 | 1,045 | 1,065 | 1,034 | 1,046 | +2.85% | 6,665,800 | 1兆5295億 | +4.18% | 15.09 | 0.48 |
01/30 | 1,025 | 1,037 | 1,016 | 1,017 | -0.1% | 6,481,200 | 1兆4871億 | +1.5% | 14.67 | 0.47 |
01/29 | 1,015 | 1,021 | 1,002 | 1,018 | -0.39% | 5,119,400 | 1兆4886億 | +1.29% | 14.69 | 0.47 |
01/28 | 1,039 | 1,046 | 1,022 | 1,022 | -0.68% | 4,117,100 | 1兆4944億 | +1.29% | 14.74 | 0.47 |
01/25 | 1,022 | 1,037 | 1,021 | 1,029 | +1.78% | 4,812,100 | 1兆5047億 | +1.58% | 14.85 | 0.47 |
01/24 | 1,000 | 1,016 | 998 | 1,011 | +0.1% | 4,378,900 | 1兆4784億 | -0.79% | 14.59 | 0.47 |
01/23 | 1,008 | 1,016 | 998 | 1,010 | -1.75% | 2,893,300 | 1兆4769億 | -1.56% | 14.57 | 0.47 |
01/22 | 1,042 | 1,043 | 1,020 | 1,028 | -1.15% | 3,544,200 | 1兆5032億 | -0.39% | 14.83 | 0.47 |
01/21 | 1,030 | 1,045 | 1,021 | 1,040 | +3.9% | 5,187,600 | 1兆5208億 | +0.19% | 15 | 0.48 |
01/18 | 1,000 | 1,008 | 994 | 1,001 | +0.4% | 3,868,700 | 1兆4637億 | -4.12% | 14.44 | 0.46 |
01/17 | 1,002 | 1,008 | 988 | 997 | +0.61% | 3,965,700 | 1兆4579億 | -5.23% | 14.38 | 0.46 |
01/16 | 1,033 | 1,037 | 985 | 991 | -2.65% | 6,323,800 | 1兆4491億 | -6.51% | 14.3 | 0.46 |
01/15 | 1,013 | 1,022 | 1,000 | 1,018 | -0.2% | 5,398,800 | 1兆4886億 | -4.77% | 14.69 | 0.47 |
01/11 | 1,012 | 1,023 | 1,003 | 1,020 | +0.69% | 5,404,100 | 1兆4915億 | -5.38% | 14.72 | 0.47 |
01/10 | 1,038 | 1,058 | 1,012 | 1,013 | +0.3% | 8,855,500 | 1兆4813億 | -6.64% | 14.61 | 0.47 |
01/09 | 1,013 | 1,020 | 999 | 1,010 | +0.1% | 4,485,800 | 1兆4769億 | -7.42% | 14.57 | 0.47 |
01/08 | 1,009 | 1,023 | 1,006 | 1,009 | +1% | 6,094,500 | 1兆4754億 | -8.19% | 14.56 | 0.47 |
01/07 | 1,010 | 1,023 | 994 | 999 | +1.73% | 4,540,400 | 1兆4608億 | -9.67% | 14.41 | 0.46 |
01/04 | 967 | 984 | 960 | 982 | 0% | 5,474,600 | 1兆4360億 | -11.69% | 14.17 | 0.45 |
2018 |
12/28 | 971 | 986 | 963 | 982 | +0.2% | 4,272,800 | 1兆4360億 | -12.32% | 14.17 | 0.45 |
12/27 | 990 | 999 | 972 | 980 | +4.26% | 4,642,700 | 1兆4330億 | -13.27% | 14.14 | 0.45 |
12/26 | 940 | 957 | 920 | 940 | +0.21% | 4,890,200 | 1兆3745億 | -17.62% | 13.56 | 0.43 |
12/25 | 950 | 957 | 930 | 938 | -5.16% | 5,548,200 | 1兆3716億 | -18.79% | 13.53 | 0.43 |
12/21 | 1,008 | 1,013 | 977 | 989 | -1.3% | 7,969,100 | 1兆4462億 | -15.33% | 14.27 | 0.46 |
12/20 | 1,010 | 1,045 | 993 | 1,002 | -0.4% | 6,791,800 | 1兆4652億 | -14.87% | 14.46 | 0.46 |
12/19 | 976 | 1,029 | 972 | 1,006 | -7.2% | 10,418,200 | 1兆4710億 | -15.25% | 14.51 | 0.46 |
12/18 | 1,078 | 1,097 | 1,071 | 1,084 | -2.87% | 6,056,800 | 1兆5851億 | -9.44% | 15.64 | 0.5 |
12/17 | 1,129 | 1,129 | 1,111 | 1,116 | -1.67% | 4,134,200 | 1兆6319億 | -7.46% | 16.1 | 0.51 |
12/14 | 1,170 | 1,180 | 1,131 | 1,135 | -4.14% | 8,532,500 | 1兆6597億 | -6.43% | 16.37 | 0.52 |
12/13 | 1,194 | 1,198 | 1,177 | 1,184 | +0.77% | 5,056,000 | 1兆7313億 | -3.03% | 17.08 | 0.55 |
12/12 | 1,174 | 1,182 | 1,164 | 1,175 | +2.09% | 4,812,000 | 1兆7182億 | -4% | 16.95 | 0.54 |
12/11 | 1,189 | 1,192 | 1,143 | 1,151 | -3.6% | 6,399,500 | 1兆6831億 | -6.27% | 16.61 | 0.53 |
12/10 | 1,175 | 1,202 | 1,169 | 1,194 | +1.02% | 6,297,900 | 1兆7460億 | -3.16% | 17.23 | 0.55 |
12/07 | 1,185 | 1,186 | 1,147 | 1,182 | -1.09% | 6,644,900 | 1兆7284億 | -4.45% | 17.05 | 0.55 |
12/06 | 1,213 | 1,223 | 1,185 | 1,195 | -0.91% | 4,514,800 | 1兆7474億 | -3.71% | 17.24 | 0.55 |
12/05 | 1,193 | 1,215 | 1,189 | 1,206 | -0.9% | 4,646,900 | 1兆7635億 | -3.13% | 17.4 | 0.56 |
12/04 | 1,250 | 1,263 | 1,217 | 1,217 | -1.54% | 5,295,200 | 1兆7796億 | -2.48% | 17.56 | 0.56 |
12/03 | 1,210 | 1,249 | 1,197 | 1,236 | +2.57% | 7,104,100 | 1兆8074億 | -1.36% | 17.83 | 0.57 |
11/30 | 1,190 | 1,212 | 1,187 | 1,205 | +2.99% | 6,818,500 | 1兆7620億 | -4.06% | 17.38 | 0.56 |
11/29 | 1,189 | 1,198 | 1,169 | 1,170 | -1.43% | 4,934,400 | 1兆7109億 | -7.22% | 16.88 | 0.54 |
11/28 | 1,198 | 1,203 | 1,174 | 1,187 | +0.34% | 6,246,900 | 1兆7357億 | -6.31% | 17.12 | 0.55 |
11/27 | 1,184 | 1,193 | 1,165 | 1,183 | +2.16% | 7,718,200 | 1兆7299億 | -7.22% | 17.07 | 0.55 |
11/26 | 1,133 | 1,159 | 1,133 | 1,158 | -2.44% | 7,270,600 | 1兆6933億 | -9.81% | 16.71 | 0.53 |
11/22 | 1,220 | 1,225 | 1,180 | 1,187 | -2.55% | 7,391,900 | 1兆7357億 | -8.27% | 17.12 | 0.55 |
11/21 | 1,201 | 1,229 | 1,200 | 1,218 | -3.26% | 4,720,600 | 1兆7811億 | -6.52% | 17.57 | 0.56 |