PBR
2018/10/01~2019/02/28
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 |
02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -1.77% | 640,900 | 1兆741億 | +0.54% | 40.84 | 3.76 |
02/27 | 5,600 | 5,670 | 5,590 | 5,640 | +0.89% | 501,900 | 1兆935億 | +2.14% | 41.58 | 3.83 |
02/26 | 5,640 | 5,690 | 5,570 | 5,590 | -0.89% | 514,300 | 1兆838億 | +1.01% | 41.21 | 3.8 |
02/25 | 5,620 | 5,660 | 5,580 | 5,640 | +0.36% | 495,200 | 1兆935億 | +1.73% | 41.58 | 3.83 |
02/22 | 5,690 | 5,720 | 5,610 | 5,620 | -0.88% | 501,900 | 1兆896億 | +1.19% | 41.43 | 3.82 |
02/21 | 5,570 | 5,690 | 5,570 | 5,670 | +1.43% | 648,800 | 1兆993億 | +2.02% | 41.8 | 3.85 |
02/20 | 5,590 | 5,680 | 5,550 | 5,590 | +0.36% | 643,700 | 1兆838億 | +0.49% | 41.21 | 3.8 |
02/19 | 5,520 | 5,610 | 5,500 | 5,570 | +1.83% | 626,300 | 1兆799億 | +0.05% | 41.06 | 3.78 |
02/18 | 5,420 | 5,520 | 5,360 | 5,470 | +3.4% | 588,900 | 1兆605億 | -1.76% | 40.33 | 3.71 |
02/15 | 5,210 | 5,300 | 5,210 | 5,290 | -0.19% | 641,100 | 1兆256億 | -5.16% | 39 | 3.59 |
02/14 | 5,190 | 5,310 | 5,190 | 5,300 | +0.57% | 545,200 | 1兆275億 | -5.46% | 39.07 | 3.6 |
02/13 | 5,190 | 5,300 | 5,180 | 5,270 | +1.15% | 615,600 | 1兆217億 | -6.26% | 38.85 | 3.58 |
02/12 | 5,140 | 5,230 | 5,070 | 5,210 | 0% | 1,044,000 | 1兆101億 | -7.71% | 38.41 | 3.54 |
02/08 | 5,090 | 5,310 | 5,080 | 5,210 | +1.17% | 1,119,800 | 1兆101億 | -8.13% | 38.41 | 3.54 |
02/07 | 5,250 | 5,250 | 5,090 | 5,150 | -3.01% | 1,044,400 | 9984億9849万 | -9.63% | 37.97 | 3.5 |
02/06 | 5,420 | 5,430 | 5,300 | 5,310 | -2.03% | 750,800 | 1兆295億 | -7.33% | 39.15 | 3.61 |
02/05 | 5,470 | 5,550 | 5,380 | 5,420 | -1.45% | 977,500 | 1兆508億 | -5.61% | 39.96 | 3.68 |
02/04 | 5,780 | 5,940 | 5,430 | 5,500 | -4.01% | 1,521,700 | 1兆663億 | -4.28% | 40.55 | 3.73 |
02/01 | 5,820 | 5,880 | 5,710 | 5,730 | -0.69% | 482,000 | 1兆1109億 | -0.49% | 42.24 | 3.89 |
01/31 | 5,810 | 5,830 | 5,740 | 5,770 | +1.58% | 931,500 | 1兆1187億 | +0.02% | 42.54 | 3.92 |
01/30 | 5,620 | 5,720 | 5,610 | 5,680 | +0.18% | 1,113,300 | 1兆1012億 | -1.83% | 41.87 | 3.86 |
01/29 | 5,600 | 5,700 | 5,560 | 5,670 | +2.16% | 797,600 | 1兆993億 | -2.41% | 41.8 | 3.85 |
01/28 | 5,650 | 5,660 | 5,540 | 5,550 | -2.63% | 618,100 | 1兆760億 | -5.16% | 40.92 | 3.77 |
01/25 | 5,650 | 5,740 | 5,630 | 5,700 | +0.53% | 629,600 | 1兆1051億 | -3.31% | 42.02 | 3.87 |
01/24 | 5,780 | 5,780 | 5,650 | 5,670 | -2.91% | 526,000 | 1兆993億 | -4.42% | 41.8 | 3.85 |
01/23 | 5,870 | 5,900 | 5,800 | 5,840 | -1.35% | 577,500 | 1兆1322億 | -2.19% | 43.05 | 3.96 |
01/22 | 5,900 | 5,940 | 5,870 | 5,920 | +1.2% | 518,800 | 1兆1477億 | -1.17% | 43.64 | 4.02 |
01/21 | 5,950 | 5,960 | 5,820 | 5,850 | -0.68% | 462,200 | 1兆1342億 | -2.58% | 43.13 | 3.97 |
01/18 | 5,770 | 5,920 | 5,750 | 5,890 | +3.15% | 606,900 | 1兆1419億 | -2.31% | 43.42 | 4 |
01/17 | 5,810 | 5,850 | 5,680 | 5,710 | -1.55% | 512,300 | 1兆1070億 | -5.54% | 42.09 | 3.88 |
01/16 | 5,720 | 5,800 | 5,650 | 5,800 | +1.75% | 476,400 | 1兆1245億 | -4.45% | 42.76 | 3.94 |
01/15 | 5,550 | 5,730 | 5,520 | 5,700 | +2.15% | 772,700 | 1兆1051億 | -6.45% | 42.02 | 3.87 |
01/11 | 5,690 | 5,710 | 5,580 | 5,580 | -2.45% | 1,188,200 | 1兆818億 | -8.88% | 41.14 | 3.79 |
01/10 | 5,970 | 6,000 | 5,700 | 5,720 | -4.83% | 752,600 | 1兆1090億 | -7.23% | 42.17 | 3.88 |
01/09 | 5,780 | 6,030 | 5,780 | 6,010 | +5.44% | 875,800 | 1兆1652億 | -3.02% | 44.31 | 4.08 |
01/08 | 5,840 | 5,870 | 5,610 | 5,700 | -2.4% | 886,100 | 1兆1051億 | -8.24% | 42.02 | 3.87 |
01/07 | 5,990 | 6,050 | 5,820 | 5,840 | -0.17% | 818,200 | 1兆1322億 | -6.35% | 43.05 | 3.96 |
01/04 | 5,810 | 5,870 | 5,740 | 5,850 | -1.02% | 1,042,600 | 1兆1342億 | -6.39% | 43.13 | 3.97 |
2018 |
12/28 | 5,940 | 5,980 | 5,810 | 5,910 | -0.34% | 892,700 | 1兆1458億 | -5.56% | 43.57 | 4.01 |
12/27 | 5,760 | 5,960 | 5,720 | 5,930 | +5.89% | 1,370,800 | 1兆1497億 | -5.21% | 43.72 | 4.03 |
12/26 | 5,570 | 5,720 | 5,470 | 5,600 | +1.27% | 1,066,300 | 1兆857億 | -10.5% | 41.28 | 3.8 |
12/25 | 5,640 | 5,670 | 5,430 | 5,530 | -4.82% | 969,000 | 1兆721億 | -11.89% | 40.77 | 3.75 |
12/21 | 6,060 | 6,080 | 5,760 | 5,810 | -3.17% | 1,310,800 | 1兆1264億 | -7.73% | 42.83 | 3.94 |
12/20 | 6,100 | 6,210 | 5,930 | 6,000 | -2.91% | 991,500 | 1兆1632億 | -4.88% | 44.23 | 4.07 |
12/19 | 6,250 | 6,270 | 6,080 | 6,180 | -1.59% | 840,600 | 1兆1981億 | -2.08% | 45.56 | 4.2 |
12/18 | 6,650 | 6,660 | 6,210 | 6,280 | -6.69% | 1,340,000 | 1兆2175億 | -0.48% | 46.3 | 4.26 |
12/17 | 6,620 | 6,750 | 6,530 | 6,730 | +1.66% | 679,300 | 1兆3048億 | +6.71% | 49.61 | 4.57 |
12/14 | 6,520 | 6,720 | 6,490 | 6,620 | 0% | 1,589,300 | 1兆2835億 | +5.28% | 48.8 | 4.49 |
12/13 | 6,720 | 6,860 | 6,580 | 6,620 | -0.45% | 1,088,500 | 1兆2835億 | +5.48% | 48.8 | 4.49 |
12/12 | 6,430 | 6,670 | 6,410 | 6,650 | +5.06% | 995,200 | 1兆2893億 | +6.37% | 49.02 | 4.51 |
12/11 | 6,320 | 6,360 | 6,270 | 6,330 | +0.8% | 742,800 | 1兆2272億 | +1.7% | 46.67 | 4.3 |
12/10 | 6,340 | 6,360 | 6,200 | 6,280 | -2.64% | 771,000 | 1兆2175億 | +1.23% | 46.3 | 4.26 |
12/07 | 6,340 | 6,460 | 6,310 | 6,450 | +2.38% | 668,300 | 1兆2505億 | +4.17% | 47.55 | 4.38 |
12/06 | 6,320 | 6,400 | 6,240 | 6,300 | -0.32% | 818,300 | 1兆2214億 | +2.09% | 46.44 | 4.28 |
12/05 | 6,290 | 6,400 | 6,240 | 6,320 | -1.1% | 685,700 | 1兆2253億 | +2.48% | 46.59 | 4.29 |
12/04 | 6,490 | 6,600 | 6,390 | 6,390 | -1.24% | 694,800 | 1兆2389億 | +3.73% | 47.11 | 4.34 |
12/03 | 6,700 | 6,710 | 6,430 | 6,470 | -2.27% | 874,500 | 1兆2544億 | +5.22% | 47.7 | 4.39 |
11/30 | 6,550 | 6,670 | 6,500 | 6,620 | +1.85% | 889,900 | 1兆2835億 | +7.8% | 48.8 | 4.49 |
11/29 | 6,390 | 6,520 | 6,370 | 6,500 | +1.88% | 740,700 | 1兆2602億 | +6.02% | 47.92 | 4.41 |
11/28 | 6,300 | 6,440 | 6,260 | 6,380 | +1.11% | 757,000 | 1兆2369億 | +3.96% | 47.03 | 4.33 |
11/27 | 6,290 | 6,310 | 6,210 | 6,310 | +2.44% | 668,800 | 1兆2234億 | +2.74% | 46.52 | 4.28 |
11/26 | 6,070 | 6,170 | 6,050 | 6,160 | +1.48% | 611,200 | 1兆1943億 | 0% | 45.41 | 4.18 |
11/22 | 5,940 | 6,090 | 5,930 | 6,070 | +3.23% | 530,700 | 1兆1768億 | -1.73% | 44.75 | 4.12 |
11/21 | 5,920 | 5,920 | 5,830 | 5,880 | -1.18% | 577,000 | 1兆1400億 | -5.13% | 43.35 | 3.99 |
11/20 | 6,040 | 6,080 | 5,930 | 5,950 | -2.14% | 435,300 | 1兆1536億 | -4.45% | 43.86 | 4.04 |
11/19 | 6,030 | 6,150 | 6,030 | 6,080 | +0.66% | 360,500 | 1兆1788億 | -2.74% | 44.82 | 4.13 |
11/16 | 6,050 | 6,110 | 6,020 | 6,040 | -0.66% | 653,700 | 1兆1710億 | -3.64% | 44.53 | 4.1 |
11/15 | 5,940 | 6,110 | 5,930 | 6,080 | -0.16% | 601,700 | 1兆1788億 | -3.29% | 44.82 | 4.13 |
11/14 | 6,120 | 6,250 | 6,050 | 6,090 | -0.98% | 647,900 | 1兆1807億 | -3.38% | 44.9 | 4.13 |
11/13 | 6,130 | 6,180 | 6,050 | 6,150 | -0.97% | 712,600 | 1兆1923億 | -2.77% | 45.34 | 4.18 |
11/12 | 6,230 | 6,310 | 6,180 | 6,210 | -0.64% | 497,200 | 1兆2040億 | -2.08% | 45.78 | 4.22 |
11/09 | 6,320 | 6,420 | 6,220 | 6,250 | -1.26% | 1,078,000 | 1兆2117億 | -1.61% | 46.08 | 4.24 |
11/08 | 6,130 | 6,360 | 6,120 | 6,330 | +5.15% | 1,073,400 | 1兆2272億 | -0.49% | 46.67 | 4.3 |
11/07 | 5,900 | 6,090 | 5,880 | 6,020 | +1.35% | 1,062,100 | 1兆1671億 | -5.6% | 44.38 | 4.09 |
11/06 | 5,900 | 6,000 | 5,850 | 5,940 | +1.71% | 660,000 | 1兆1516億 | -7.2% | 43.79 | 4.03 |
11/05 | 5,890 | 5,940 | 5,790 | 5,840 | -2.34% | 794,700 | 1兆1322億 | -9.25% | 43.05 | 3.96 |
11/02 | 6,200 | 6,230 | 5,840 | 5,980 | +1.18% | 1,420,300 | 1兆1594億 | -7.6% | 44.09 | 4.06 |
11/01 | 6,200 | 6,320 | 5,840 | 5,910 | -4.83% | 1,449,100 | 1兆1458億 | -9.06% | 43.57 | 4.01 |
10/31 | 6,140 | 6,290 | 6,080 | 6,210 | +0.98% | 1,099,600 | 1兆2040億 | -4.9% | 45.78 | 4.22 |
10/30 | 6,060 | 6,190 | 6,020 | 6,150 | +0.82% | 1,856,900 | 1兆1923億 | -6.05% | 45.34 | 4.18 |
10/29 | 6,250 | 6,370 | 6,090 | 6,100 | -2.71% | 984,700 | 1兆1826億 | -7.05% | 44.97 | 4.14 |
10/26 | 6,380 | 6,420 | 6,250 | 6,270 | -1.72% | 989,700 | 1兆2156億 | -4.71% | 46.22 | 4.26 |
10/25 | 6,520 | 6,560 | 6,350 | 6,380 | -4.06% | 979,100 | 1兆2369億 | -3.25% | 47.03 | 4.33 |
10/24 | 6,590 | 6,710 | 6,570 | 6,650 | +2.47% | 1,002,700 | 1兆2893億 | +0.77% | 49.02 | 4.51 |
10/23 | 6,700 | 6,720 | 6,460 | 6,490 | -4.14% | 1,076,400 | 1兆2583億 | -1.4% | 47.85 | 4.41 |
10/22 | 6,660 | 6,780 | 6,570 | 6,770 | +2.89% | 659,800 | 1兆3125億 | +3.04% | 49.91 | 4.6 |
10/19 | 6,540 | 6,600 | 6,440 | 6,580 | -0.15% | 794,100 | 1兆2757億 | +0.47% | 48.51 | 4.47 |
10/18 | 6,650 | 6,710 | 6,530 | 6,590 | -0.3% | 724,000 | 1兆2776億 | +0.92% | 48.58 | 4.47 |
10/17 | 6,560 | 6,630 | 6,450 | 6,610 | +0.92% | 880,000 | 1兆2815億 | +1.66% | 48.73 | 4.49 |
10/16 | 6,480 | 6,560 | 6,390 | 6,550 | +0.77% | 834,400 | 1兆2699億 | +1.27% | 48.29 | 4.45 |
10/15 | 6,450 | 6,540 | 6,440 | 6,500 | -0.46% | 767,600 | 1兆2602億 | +1.03% | 47.92 | 4.41 |
10/12 | 6,390 | 6,560 | 6,370 | 6,530 | +0.77% | 1,230,100 | 1兆2660億 | +2% | 48.14 | 4.43 |
10/11 | 6,540 | 6,570 | 6,420 | 6,480 | -2.41% | 1,064,800 | 1兆2563億 | +1.76% | 47.77 | 4.4 |
10/10 | 6,550 | 6,730 | 6,520 | 6,640 | +1.22% | 833,200 | 1兆2873億 | +4.83% | 48.95 | 4.51 |
10/09 | 6,480 | 6,610 | 6,480 | 6,560 | +1.23% | 937,800 | 1兆2718億 | +4.26% | 48.36 | 4.45 |
10/05 | 6,410 | 6,540 | 6,380 | 6,480 | +0.31% | 1,079,400 | 1兆2563億 | +3.61% | 47.77 | 4.4 |
10/04 | 6,660 | 6,670 | 6,440 | 6,460 | -4.15% | 1,317,100 | 1兆2524億 | +3.96% | 47.62 | 4.39 |
10/03 | 6,540 | 6,750 | 6,490 | 6,740 | +1.81% | 1,013,200 | 1兆3067億 | +9.17% | 49.69 | 4.58 |
10/02 | 6,790 | 6,800 | 6,600 | 6,620 | -2.36% | 1,331,600 | 1兆2835億 | +8.1% | 48.8 | 4.49 |
10/01 | 6,840 | 6,880 | 6,780 | 6,780 | +0.3% | 645,800 | 1兆3145億 | +11.53% | 49.98 | 4.6 |