PBR
2018/11/28～2019/04/26
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 |
| 04/26 | 3,122 | 3,153 | 3,091 | 3,111 | -0.99% | 2,950,700 | 2兆726億 | -6.83% | 8.73 | 1.18 |
| 04/25 | 3,130 | 3,168 | 3,115 | 3,142 | +0.93% | 2,722,700 | 2兆933億 | -6.35% | 8.82 | 1.19 |
| 04/24 | 3,169 | 3,202 | 3,091 | 3,113 | -2.05% | 4,029,000 | 2兆739億 | -7.63% | 8.74 | 1.18 |
| 04/23 | 3,093 | 3,182 | 3,087 | 3,178 | +4.61% | 5,312,400 | 2兆1173億 | -6.12% | 8.92 | 1.21 |
| 04/22 | 2,971 | 3,083 | 2,958 | 3,038 | +6.82% | 6,926,900 | 2兆240億 | -10.52% | 8.52 | 1.15 |
| 04/19 | 2,955 | 2,967 | 2,841 | 2,844 | -5.07% | 5,750,100 | 1兆8947億 | -16.57% | 7.98 | 1.08 |
| 04/18 | 3,075 | 3,076 | 2,987 | 2,996 | -3.51% | 4,240,300 | 1兆9960億 | -12.73% | 8.41 | 1.14 |
| 04/17 | 3,109 | 3,158 | 3,102 | 3,105 | -1.86% | 3,047,700 | 2兆686億 | -10.1% | 8.71 | 1.18 |
| 04/16 | 3,149 | 3,167 | 3,085 | 3,164 | +0.7% | 4,277,200 | 2兆1079億 | -8.87% | 8.88 | 1.2 |
| 04/15 | 3,155 | 3,225 | 3,106 | 3,142 | -3.8% | 6,618,700 | 2兆933億 | -9.79% | 8.82 | 1.19 |
| 04/12 | 3,445 | 3,446 | 3,210 | 3,266 | -5.55% | 5,587,600 | 2兆1759億 | -6.5% | 9.16 | 1.24 |
| 04/11 | 3,474 | 3,483 | 3,454 | 3,458 | -0.03% | 990,400 | 2兆3038億 | -1.23% | 9.7 | 1.31 |
| 04/10 | 3,448 | 3,477 | 3,445 | 3,459 | -1.06% | 813,900 | 2兆3045億 | -1.2% | 9.71 | 1.31 |
| 04/09 | 3,510 | 3,512 | 3,481 | 3,496 | -1.47% | 925,000 | 2兆3291億 | -0.14% | 9.81 | 1.33 |
| 04/08 | 3,557 | 3,561 | 3,533 | 3,548 | -0.22% | 868,500 | 2兆3638億 | +1.4% | 9.96 | 1.35 |
| 04/05 | 3,575 | 3,582 | 3,548 | 3,556 | -0.42% | 857,500 | 2兆3691億 | +1.75% | 9.98 | 1.35 |
| 04/04 | 3,532 | 3,574 | 3,500 | 3,571 | +0.53% | 928,600 | 2兆3791億 | +2.32% | 10.02 | 1.36 |
| 04/03 | 3,550 | 3,555 | 3,494 | 3,552 | +0.25% | 1,667,500 | 2兆3664億 | +1.86% | 9.97 | 1.35 |
| 04/02 | 3,633 | 3,639 | 3,534 | 3,543 | -1.61% | 1,556,400 | 2兆3604億 | +1.75% | 9.94 | 1.34 |
| 04/01 | 3,560 | 3,605 | 3,536 | 3,601 | +2.33% | 2,087,800 | 2兆3991億 | +3.54% | 10.1 | 1.37 |
| 03/29 | 3,550 | 3,556 | 3,513 | 3,519 | +0.43% | 1,233,700 | 2兆3444億 | +1.38% | 9.71 | 1.45 |
| 03/28 | 3,530 | 3,536 | 3,479 | 3,504 | -0.74% | 1,595,200 | 2兆3344億 | +1.07% | 9.67 | 1.44 |
| 03/27 | 3,560 | 3,574 | 3,492 | 3,530 | -1.73% | 1,749,900 | 2兆3518億 | +1.96% | 9.75 | 1.45 |
| 03/26 | 3,500 | 3,601 | 3,491 | 3,592 | +4.3% | 2,943,900 | 2兆3931億 | +3.97% | 9.92 | 1.48 |
| 03/25 | 3,496 | 3,496 | 3,420 | 3,444 | -2.21% | 1,603,900 | 2兆2945億 | 0% | 9.51 | 1.41 |
| 03/22 | 3,536 | 3,586 | 3,520 | 3,522 | +0.09% | 3,193,300 | 2兆3464億 | +2.44% | 9.72 | 1.45 |
| 03/20 | 3,450 | 3,519 | 3,440 | 3,519 | +1.21% | 2,293,300 | 2兆3444億 | +2.56% | 9.71 | 1.45 |
| 03/19 | 3,441 | 3,487 | 3,434 | 3,477 | +1.67% | 2,080,000 | 2兆3165億 | +1.58% | 9.6 | 1.43 |
| 03/18 | 3,413 | 3,429 | 3,396 | 3,420 | +0.44% | 2,208,100 | 2兆2785億 | +0.09% | 9.44 | 1.4 |
| 03/15 | 3,416 | 3,446 | 3,393 | 3,405 | -0.99% | 3,476,300 | 2兆2685億 | -0.23% | 9.4 | 1.4 |
| 03/14 | 3,445 | 3,477 | 3,396 | 3,439 | -2.58% | 4,389,700 | 2兆2911億 | +0.79% | 9.49 | 1.41 |
| 03/13 | 3,531 | 3,556 | 3,518 | 3,530 | -0.06% | 1,798,600 | 2兆3518億 | +3.46% | 9.75 | 1.45 |
| 03/12 | 3,480 | 3,563 | 3,480 | 3,532 | +2.58% | 1,888,600 | 2兆3531億 | +3.64% | 9.75 | 1.45 |
| 03/11 | 3,384 | 3,447 | 3,383 | 3,443 | +1.23% | 1,256,400 | 2兆2938億 | +1.12% | 9.51 | 1.41 |
| 03/08 | 3,420 | 3,474 | 3,397 | 3,401 | -1.82% | 2,713,300 | 2兆2658億 | -0.18% | 9.39 | 1.4 |
| 03/07 | 3,436 | 3,468 | 3,430 | 3,464 | -0.17% | 1,258,100 | 2兆3078億 | +1.52% | 9.56 | 1.42 |
| 03/06 | 3,456 | 3,483 | 3,427 | 3,470 | +0.58% | 1,638,800 | 2兆3118億 | +1.67% | 9.58 | 1.43 |
| 03/05 | 3,426 | 3,464 | 3,414 | 3,450 | +0.32% | 1,096,100 | 2兆2985億 | +1.02% | 9.52 | 1.42 |
| 03/04 | 3,450 | 3,457 | 3,407 | 3,439 | -0.23% | 1,134,200 | 2兆2911億 | +0.61% | 9.49 | 1.41 |
| 03/01 | 3,445 | 3,456 | 3,425 | 3,447 | +0.06% | 1,611,700 | 2兆2965億 | +0.67% | 9.52 | 1.42 |
| 02/28 | 3,471 | 3,480 | 3,444 | 3,445 | -0.98% | 1,760,500 | 2兆2951億 | +0.5% | 9.51 | 1.41 |
| 02/27 | 3,465 | 3,488 | 3,457 | 3,479 | +1.25% | 2,107,600 | 2兆3178億 | +1.37% | 9.6 | 1.43 |
| 02/26 | 3,429 | 3,447 | 3,419 | 3,436 | -0.52% | 1,814,000 | 2兆2891億 | 0% | 9.49 | 1.41 |
| 02/25 | 3,450 | 3,482 | 3,444 | 3,454 | +1.35% | 1,479,500 | 2兆3011億 | +0.26% | 9.54 | 1.42 |
| 02/22 | 3,429 | 3,439 | 3,399 | 3,408 | -0.53% | 1,090,600 | 2兆2705億 | -1.3% | 9.41 | 1.4 |
| 02/21 | 3,377 | 3,439 | 3,370 | 3,426 | +1.09% | 1,686,900 | 2兆2825億 | -1.01% | 9.46 | 1.41 |
| 02/20 | 3,362 | 3,406 | 3,348 | 3,389 | +1.65% | 1,781,600 | 2兆2578億 | -2.28% | 9.36 | 1.39 |
| 02/19 | 3,321 | 3,340 | 3,301 | 3,334 | +0.03% | 1,216,200 | 2兆2212億 | -4.06% | 9.2 | 1.37 |
| 02/18 | 3,337 | 3,350 | 3,318 | 3,333 | +1.46% | 1,463,100 | 2兆2205億 | -4.33% | 9.2 | 1.37 |
| 02/15 | 3,324 | 3,324 | 3,271 | 3,285 | -1.65% | 1,921,100 | 2兆1885億 | -5.93% | 9.07 | 1.35 |
| 02/14 | 3,347 | 3,376 | 3,334 | 3,340 | +0.63% | 1,853,700 | 2兆2252億 | -4.65% | 9.22 | 1.37 |
| 02/13 | 3,402 | 3,411 | 3,315 | 3,319 | -0.39% | 2,772,300 | 2兆2112億 | -5.47% | 9.16 | 1.36 |
| 02/12 | 3,333 | 3,343 | 3,316 | 3,332 | +0.48% | 2,779,600 | 2兆2199億 | -5.31% | 9.2 | 1.37 |
| 02/08 | 3,370 | 3,420 | 3,313 | 3,316 | -1.92% | 3,025,800 | 2兆2092億 | -5.9% | 9.15 | 1.36 |
| 02/07 | 3,437 | 3,459 | 3,364 | 3,381 | -1.6% | 1,901,600 | 2兆2525億 | -4.25% | 9.33 | 1.39 |
| 02/06 | 3,441 | 3,457 | 3,410 | 3,436 | -0.2% | 1,942,600 | 2兆2891億 | -2.86% | 9.49 | 1.41 |
| 02/05 | 3,487 | 3,512 | 3,443 | 3,443 | -0.12% | 1,735,200 | 2兆2938億 | -2.55% | 9.51 | 1.41 |
| 02/04 | 3,445 | 3,506 | 3,442 | 3,447 | -1.29% | 1,866,400 | 2兆2965億 | -2.27% | 9.52 | 1.42 |
| 02/01 | 3,528 | 3,550 | 3,490 | 3,492 | -0.99% | 1,326,400 | 2兆3265億 | -0.99% | 9.64 | 1.43 |
| 01/31 | 3,540 | 3,583 | 3,520 | 3,527 | +0.66% | 1,476,700 | 2兆3498億 | -0.03% | 9.74 | 1.45 |
| 01/30 | 3,530 | 3,552 | 3,498 | 3,504 | -0.57% | 1,626,400 | 2兆3344億 | -0.79% | 9.67 | 1.44 |
| 01/29 | 3,484 | 3,527 | 3,480 | 3,524 | +0.46% | 1,356,300 | 2兆3478億 | -0.34% | 9.73 | 1.45 |
| 01/28 | 3,578 | 3,578 | 3,503 | 3,508 | -2.42% | 1,088,200 | 2兆3371億 | -0.93% | 9.68 | 1.44 |
| 01/25 | 3,531 | 3,597 | 3,523 | 3,595 | +1.58% | 1,295,700 | 2兆3951億 | +1.47% | 9.92 | 1.48 |
| 01/24 | 3,550 | 3,569 | 3,506 | 3,539 | -0.67% | 1,082,400 | 2兆3578億 | -0.14% | 9.77 | 1.45 |
| 01/23 | 3,592 | 3,606 | 3,555 | 3,563 | -0.45% | 1,199,600 | 2兆3738億 | +0.48% | 9.84 | 1.46 |
| 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 | 1.49 |
| 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% | 9.85 | 1.47 |
| 01/11 | 3,549 | 3,578 | 3,539 | 3,566 | +1.34% | 1,487,400 | 2兆3758億 | +1.65% | 9.84 | 1.46 |
| 01/10 | 3,524 | 3,538 | 3,496 | 3,519 | -1.07% | 1,079,400 | 2兆3444億 | +0.31% | 9.71 | 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% | 9.78 | 1.46 |
| 01/07 | 3,547 | 3,580 | 3,520 | 3,533 | +2.32% | 1,515,500 | 2兆3538億 | +0.74% | 9.75 | 1.45 |
| 01/04 | 3,428 | 3,456 | 3,380 | 3,453 | -1.29% | 1,895,300 | 2兆3005億 | -1.37% | 9.53 | 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% | 9.2 | 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% | 9.72 | 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% | 9.94 | 1.48 |
| 12/17 | 3,575 | 3,651 | 3,569 | 3,631 | +2.02% | 1,793,100 | 2兆4191億 | +3.98% | 10.02 | 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% | 10.04 | 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% | 9.43 | 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% | 9.53 | 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% | 9.86 | 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% | 9.82 | 1.46 |
