PBR
2018/08/22~2019/01/22
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 |
01/22 | 3,622 | 3,622 | 3,562 | 3,579 | -1.65% | 1,233,800 | 2兆3844億 | +1.04% | 9.88 | 1.47 |
01/21 | 3,687 | 3,694 | 3,633 | 3,639 | -0.74% | 1,011,300 | 2兆4244億 | +2.91% | 10.05 | 1.5 |
01/18 | 3,636 | 3,699 | 3,630 | 3,666 | +1.3% | 1,208,300 | 2兆4424億 | +3.85% | 10.12 | 1.51 |
01/17 | 3,600 | 3,641 | 3,572 | 3,619 | +1% | 1,083,500 | 2兆4111億 | +2.78% | 9.99 | 1.49 |
01/16 | 3,600 | 3,601 | 3,553 | 3,583 | +0.39% | 1,094,700 | 2兆3871億 | +1.96% | 9.89 | 1.47 |
01/15 | 3,584 | 3,589 | 3,539 | 3,569 | +0.08% | 1,153,500 | 2兆3778億 | +1.74% | 9.86 | 1.47 |
01/11 | 3,549 | 3,578 | 3,539 | 3,566 | +1.34% | 1,487,400 | 2兆3758億 | +1.65% | 9.85 | 1.47 |
01/10 | 3,524 | 3,538 | 3,496 | 3,519 | -1.07% | 1,079,400 | 2兆3444億 | +0.31% | 9.72 | 1.45 |
01/09 | 3,533 | 3,572 | 3,524 | 3,557 | +0.37% | 1,402,400 | 2兆3698億 | +1.37% | 9.82 | 1.46 |
01/08 | 3,577 | 3,583 | 3,535 | 3,544 | +0.31% | 1,681,000 | 2兆3611億 | +1% | 9.79 | 1.46 |
01/07 | 3,547 | 3,580 | 3,520 | 3,533 | +2.32% | 1,515,500 | 2兆3538億 | +0.74% | 9.76 | 1.45 |
01/04 | 3,428 | 3,456 | 3,380 | 3,453 | -1.29% | 1,895,300 | 2兆3005億 | -1.37% | 9.54 | 1.42 |
2018 |
12/28 | 3,478 | 3,512 | 3,457 | 3,498 | -0.4% | 1,184,400 | 2兆3305億 | -0.11% | 9.66 | 1.44 |
12/27 | 3,426 | 3,552 | 3,414 | 3,512 | +5.34% | 1,892,700 | 2兆3398億 | +0.34% | 9.7 | 1.44 |
12/26 | 3,322 | 3,374 | 3,274 | 3,334 | +1.03% | 1,569,400 | 2兆2212億 | -4.69% | 9.21 | 1.37 |
12/25 | 3,381 | 3,398 | 3,270 | 3,300 | -4.29% | 1,970,900 | 2兆1985億 | -5.74% | 9.11 | 1.36 |
12/21 | 3,522 | 3,537 | 3,431 | 3,448 | -2.1% | 2,356,200 | 2兆2971億 | -1.68% | 9.52 | 1.42 |
12/20 | 3,617 | 3,634 | 3,509 | 3,522 | -3.16% | 1,695,700 | 2兆3464億 | +0.54% | 9.73 | 1.45 |
12/19 | 3,669 | 3,674 | 3,605 | 3,637 | +0.97% | 2,264,100 | 2兆4231億 | +3.91% | 10.04 | 1.49 |
12/18 | 3,629 | 3,636 | 3,593 | 3,602 | -0.8% | 2,217,200 | 2兆3997億 | +3.15% | 9.95 | 1.48 |
12/17 | 3,575 | 3,651 | 3,569 | 3,631 | +2.02% | 1,793,100 | 2兆4191億 | +3.98% | 10.03 | 1.49 |
12/14 | 3,605 | 3,631 | 3,553 | 3,559 | -2.17% | 2,925,200 | 2兆3711億 | +2.09% | 9.83 | 1.46 |
12/13 | 3,588 | 3,676 | 3,581 | 3,638 | +1.56% | 2,069,400 | 2兆4237億 | +4.36% | 10.05 | 1.49 |
12/12 | 3,546 | 3,605 | 3,542 | 3,582 | +3.17% | 2,989,500 | 2兆3864億 | +3.11% | 9.89 | 1.47 |
12/11 | 3,432 | 3,485 | 3,429 | 3,472 | +1.61% | 1,673,000 | 2兆3131億 | +0.14% | 9.59 | 1.43 |
12/10 | 3,444 | 3,478 | 3,409 | 3,417 | -2.32% | 1,222,400 | 2兆2765億 | -1.33% | 9.44 | 1.4 |
12/07 | 3,489 | 3,505 | 3,444 | 3,498 | +2.19% | 1,772,400 | 2兆3305億 | +1.07% | 9.66 | 1.44 |
12/06 | 3,439 | 3,454 | 3,407 | 3,423 | -0.87% | 1,386,000 | 2兆2805億 | -1.01% | 9.45 | 1.41 |
12/05 | 3,400 | 3,471 | 3,382 | 3,453 | +0.64% | 1,237,800 | 2兆3005億 | -0.12% | 9.54 | 1.42 |
12/04 | 3,542 | 3,579 | 3,422 | 3,431 | -3.97% | 2,010,500 | 2兆2858億 | -0.69% | 9.47 | 1.41 |
12/03 | 3,657 | 3,657 | 3,552 | 3,573 | -0.06% | 1,549,700 | 2兆3804億 | +3.51% | 9.87 | 1.47 |
11/30 | 3,569 | 3,603 | 3,546 | 3,575 | +1.1% | 5,113,800 | 2兆3818億 | +3.92% | 9.87 | 1.47 |
11/29 | 3,585 | 3,597 | 3,535 | 3,536 | -0.62% | 1,412,700 | 2兆3558億 | +3.21% | 9.76 | 1.45 |
11/28 | 3,486 | 3,569 | 3,476 | 3,558 | +2.01% | 2,945,000 | 2兆3704億 | +4.13% | 9.83 | 1.46 |
11/27 | 3,366 | 3,504 | 3,356 | 3,488 | +3.01% | 3,042,300 | 2兆3238億 | +2.44% | 9.63 | 1.43 |
11/26 | 3,440 | 3,467 | 3,350 | 3,386 | -2.95% | 3,121,900 | 2兆2558億 | -0.53% | 9.35 | 1.39 |
11/22 | 3,440 | 3,503 | 3,434 | 3,489 | +1.54% | 1,976,200 | 2兆3245億 | +2.44% | 9.63 | 1.43 |
11/21 | 3,420 | 3,454 | 3,419 | 3,436 | -0.81% | 2,235,100 | 2兆2891億 | +0.94% | 9.49 | 1.41 |
11/20 | 3,383 | 3,470 | 3,361 | 3,464 | +1.38% | 1,407,800 | 2兆3078億 | +1.7% | 9.57 | 1.42 |
11/19 | 3,406 | 3,441 | 3,394 | 3,417 | -0.41% | 1,530,300 | 2兆2765億 | +0.41% | 9.44 | 1.4 |
11/16 | 3,366 | 3,459 | 3,365 | 3,431 | +2.27% | 2,109,500 | 2兆2858億 | +0.91% | 9.47 | 1.41 |
11/15 | 3,392 | 3,394 | 3,342 | 3,355 | -2.44% | 1,744,900 | 2兆2352億 | -1.24% | 9.26 | 1.38 |
11/14 | 3,455 | 3,458 | 3,412 | 3,439 | -0.49% | 2,299,100 | 2兆2911億 | +1.24% | 9.5 | 1.41 |
11/13 | 3,507 | 3,507 | 3,425 | 3,456 | -3.57% | 1,859,000 | 2兆3025億 | +1.83% | 9.54 | 1.42 |
11/12 | 3,482 | 3,588 | 3,480 | 3,584 | +2.81% | 1,735,700 | 2兆3877億 | +5.75% | 9.9 | 1.47 |
11/09 | 3,555 | 3,576 | 3,472 | 3,486 | -1.94% | 2,113,900 | 2兆3225億 | +3.17% | 9.63 | 1.43 |
11/08 | 3,390 | 3,585 | 3,380 | 3,555 | +6.25% | 3,146,800 | 2兆3684億 | +5.36% | 9.82 | 1.46 |
11/07 | 3,390 | 3,407 | 3,330 | 3,346 | -2.08% | 1,896,700 | 2兆2292億 | -0.62% | 9.24 | 1.37 |
11/06 | 3,385 | 3,423 | 3,349 | 3,417 | +1.7% | 1,266,600 | 2兆2765億 | +1.45% | 9.44 | 1.4 |
11/05 | 3,346 | 3,374 | 3,304 | 3,360 | -0.15% | 1,361,000 | 2兆2385億 | -0.18% | 9.28 | 1.38 |
11/02 | 3,404 | 3,405 | 3,318 | 3,365 | -1.78% | 2,094,200 | 2兆2418億 | -0.03% | 9.29 | 1.38 |
11/01 | 3,409 | 3,437 | 3,368 | 3,426 | +0.5% | 1,697,800 | 2兆2825億 | +1.87% | 9.46 | 1.41 |
10/31 | 3,421 | 3,456 | 3,350 | 3,409 | +0.18% | 2,240,000 | 2兆2712億 | +1.4% | 9.41 | 1.4 |
10/30 | 3,313 | 3,446 | 3,310 | 3,403 | +1.61% | 5,427,100 | 2兆2672億 | +1.19% | 9.4 | 1.4 |
10/29 | 3,323 | 3,404 | 3,307 | 3,349 | +2.48% | 1,776,700 | 2兆2312億 | -0.39% | 9.25 | 1.38 |
10/26 | 3,270 | 3,290 | 3,220 | 3,268 | +0.96% | 1,857,200 | 2兆1772億 | -2.68% | 9.02 | 1.34 |
10/25 | 3,240 | 3,296 | 3,213 | 3,237 | -2.21% | 1,887,700 | 2兆1566億 | -3.66% | 8.94 | 1.33 |
10/24 | 3,284 | 3,333 | 3,253 | 3,310 | +1.85% | 2,788,400 | 2兆2052億 | -1.49% | 9.14 | 1.36 |
10/23 | 3,392 | 3,409 | 3,245 | 3,250 | -6.39% | 3,502,700 | 2兆1652億 | -3.22% | 8.97 | 1.34 |
10/22 | 3,394 | 3,482 | 3,384 | 3,472 | +1.37% | 1,398,200 | 2兆3131億 | +3.46% | 9.59 | 1.43 |
10/19 | 3,392 | 3,431 | 3,365 | 3,425 | -0.15% | 1,547,000 | 2兆2818億 | +2.45% | 9.46 | 1.41 |
10/18 | 3,510 | 3,518 | 3,422 | 3,430 | -1.63% | 1,582,100 | 2兆2851億 | +2.91% | 9.47 | 1.41 |
10/17 | 3,431 | 3,487 | 3,403 | 3,487 | +2.71% | 2,139,400 | 2兆3231億 | +4.97% | 9.63 | 1.43 |
10/16 | 3,353 | 3,413 | 3,347 | 3,395 | +1.77% | 2,240,000 | 2兆2618億 | +2.57% | 9.38 | 1.39 |
10/15 | 3,324 | 3,344 | 3,286 | 3,336 | -0.89% | 2,178,400 | 2兆2225億 | +0.97% | 9.21 | 1.37 |
10/12 | 3,330 | 3,378 | 3,317 | 3,366 | +0.09% | 2,815,700 | 2兆2425億 | +1.94% | 9.3 | 1.38 |
10/11 | 3,259 | 3,376 | 3,257 | 3,363 | +0.21% | 3,542,500 | 2兆2405億 | +1.91% | 9.29 | 1.38 |
10/10 | 3,344 | 3,363 | 3,319 | 3,356 | +0.57% | 1,547,200 | 2兆2358億 | +1.79% | 9.27 | 1.38 |
10/09 | 3,322 | 3,359 | 3,313 | 3,337 | +0.03% | 1,943,200 | 2兆2232億 | +1.18% | 9.22 | 1.37 |
10/05 | 3,303 | 3,348 | 3,280 | 3,336 | -0.6% | 1,975,500 | 2兆2225億 | +1.09% | 9.21 | 1.37 |
10/04 | 3,375 | 3,391 | 3,342 | 3,356 | -0.42% | 1,967,200 | 2兆2358億 | +1.54% | 9.27 | 1.38 |
10/03 | 3,382 | 3,406 | 3,361 | 3,370 | +0.09% | 1,832,400 | 2兆2452億 | +1.75% | 9.31 | 1.38 |
10/02 | 3,407 | 3,419 | 3,359 | 3,367 | -0.24% | 2,171,600 | 2兆2432億 | +1.48% | 9.3 | 1.38 |
10/01 | 3,367 | 3,390 | 3,355 | 3,375 | +0.21% | 2,243,600 | 2兆2485億 | +1.53% | 9.32 | 1.39 |
09/28 | 3,337 | 3,409 | 3,321 | 3,368 | +2.28% | 2,837,000 | 2兆2438億 | +1.14% | 9.3 | 1.38 |
09/27 | 3,340 | 3,343 | 3,280 | 3,293 | -3.03% | 2,288,800 | 2兆1939億 | -1.29% | 9.09 | 1.35 |
09/26 | 3,400 | 3,414 | 3,363 | 3,396 | -0.85% | 2,162,000 | 2兆2625億 | +1.59% | 9.38 | 1.4 |
09/25 | 3,365 | 3,432 | 3,358 | 3,425 | +1.33% | 3,044,700 | 2兆2818億 | +2.36% | 9.46 | 1.41 |
09/21 | 3,304 | 3,392 | 3,304 | 3,380 | +3.78% | 3,471,200 | 2兆2518億 | +0.99% | 9.33 | 1.39 |
09/20 | 3,283 | 3,290 | 3,234 | 3,257 | -1.33% | 2,547,000 | 2兆1699億 | -2.75% | 8.99 | 1.34 |
09/19 | 3,303 | 3,321 | 3,280 | 3,301 | +1.6% | 1,827,500 | 2兆1992億 | -1.61% | 9.12 | 1.36 |
09/18 | 3,189 | 3,265 | 3,186 | 3,249 | -0.31% | 3,110,300 | 2兆1646億 | -3.3% | 8.97 | 1.33 |
09/14 | 3,250 | 3,263 | 3,200 | 3,259 | +1.68% | 3,787,800 | 2兆1712億 | -3.15% | 9 | 1.34 |
09/13 | 3,157 | 3,226 | 3,153 | 3,205 | +1.78% | 1,507,100 | 2兆1352億 | -5.04% | 8.85 | 1.32 |
09/12 | 3,170 | 3,175 | 3,119 | 3,149 | -0.6% | 1,789,400 | 2兆979億 | -7.16% | 8.7 | 1.29 |
09/11 | 3,170 | 3,203 | 3,163 | 3,168 | +0.06% | 1,991,200 | 2兆1106億 | -7.37% | 8.75 | 1.3 |
09/10 | 3,160 | 3,183 | 3,151 | 3,166 | -0.38% | 1,421,300 | 2兆1093億 | -8.31% | 8.74 | 1.3 |
09/07 | 3,214 | 3,216 | 3,133 | 3,178 | -2.4% | 2,286,300 | 2兆1173億 | -8.76% | 8.78 | 1.31 |
09/06 | 3,280 | 3,310 | 3,256 | 3,256 | -0.85% | 1,630,900 | 2兆1692億 | -7.29% | 8.99 | 1.34 |
09/05 | 3,272 | 3,296 | 3,259 | 3,284 | -0.55% | 1,689,200 | 2兆1879億 | -7.26% | 9.07 | 1.35 |
09/04 | 3,269 | 3,309 | 3,257 | 3,302 | +0.52% | 1,957,400 | 2兆1999億 | -7.53% | 9.12 | 1.36 |
09/03 | 3,370 | 3,378 | 3,275 | 3,285 | -3.07% | 2,520,600 | 2兆1885億 | -8.8% | 9.07 | 1.35 |
08/31 | 3,385 | 3,404 | 3,372 | 3,389 | -0.24% | 2,362,200 | 2兆2578億 | -6.64% | 9.36 | 1.39 |
08/30 | 3,427 | 3,429 | 3,378 | 3,397 | -1.42% | 2,917,900 | 2兆2632億 | -7.11% | 9.38 | 1.4 |
08/29 | 3,493 | 3,503 | 3,443 | 3,446 | -2.35% | 2,102,600 | 2兆2958億 | -6.46% | 9.52 | 1.42 |
08/28 | 3,560 | 3,575 | 3,529 | 3,529 | -0.06% | 1,131,300 | 2兆3511億 | -4.8% | 9.75 | 1.45 |
08/27 | 3,513 | 3,540 | 3,510 | 3,531 | +0.48% | 950,900 | 2兆3524億 | -5.18% | 9.75 | 1.45 |
08/24 | 3,539 | 3,541 | 3,500 | 3,514 | -0.2% | 1,216,100 | 2兆3411億 | -6.07% | 9.7 | 1.44 |
08/23 | 3,541 | 3,543 | 3,502 | 3,521 | +0.2% | 1,062,000 | 2兆3458億 | -6.33% | 9.72 | 1.45 |
08/22 | 3,477 | 3,517 | 3,464 | 3,514 | +1.38% | 1,146,900 | 2兆3411億 | -6.96% | 9.7 | 1.44 |