PBR
2018/10/30~2019/03/29
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 |
03/29 | 1,148 | 1,157 | 1,135 | 1,142 | -0.7% | 6,950,900 | 1兆6017億 | -5.54% | 10.74 | 1.15 |
03/28 | 1,162 | 1,168 | 1,146 | 1,150 | -3.28% | 7,383,500 | 1兆6130億 | -5.12% | 10.82 | 1.16 |
03/27 | 1,190 | 1,192 | 1,174 | 1,189 | -0.42% | 4,210,800 | 1兆6677億 | -2.06% | 11.18 | 1.19 |
03/26 | 1,173 | 1,195 | 1,170 | 1,194 | +3.38% | 5,849,000 | 1兆6747億 | -1.81% | 11.23 | 1.2 |
03/25 | 1,163 | 1,167 | 1,144 | 1,155 | -3.1% | 4,491,900 | 1兆6200億 | -4.94% | 10.86 | 1.16 |
03/22 | 1,187 | 1,193 | 1,170 | 1,192 | +0.25% | 5,161,800 | 1兆6719億 | -1.73% | 11.21 | 1.2 |
03/20 | 1,190 | 1,198 | 1,187 | 1,189 | +0.25% | 3,933,400 | 1兆6677億 | -1.82% | 11.18 | 1.19 |
03/19 | 1,190 | 1,194 | 1,179 | 1,186 | -1.33% | 3,438,800 | 1兆6635億 | -1.82% | 11.16 | 1.19 |
03/18 | 1,215 | 1,225 | 1,200 | 1,202 | -0.08% | 3,199,900 | 1兆6859億 | -0.25% | 11.31 | 1.21 |
03/15 | 1,190 | 1,218 | 1,187 | 1,203 | +1.69% | 6,138,200 | 1兆6873億 | +0.25% | 11.32 | 1.21 |
03/14 | 1,198 | 1,208 | 1,183 | 1,183 | -2.47% | 5,241,000 | 1兆6592億 | -1.25% | 11.13 | 1.19 |
03/13 | 1,224 | 1,241 | 1,207 | 1,213 | -2.1% | 4,144,500 | 1兆7013億 | +1.17% | 11.41 | 1.22 |
03/12 | 1,253 | 1,255 | 1,238 | 1,239 | +1.14% | 4,048,500 | 1兆7378億 | +3.34% | 11.65 | 1.24 |
03/11 | 1,220 | 1,230 | 1,214 | 1,225 | +0.82% | 2,287,200 | 1兆7182億 | +2.25% | 11.52 | 1.23 |
03/08 | 1,225 | 1,234 | 1,212 | 1,215 | -2.96% | 5,099,100 | 1兆7041億 | +1.5% | 11.43 | 1.22 |
03/07 | 1,251 | 1,257 | 1,243 | 1,252 | -0.79% | 2,861,300 | 1兆7560億 | +4.68% | 11.78 | 1.26 |
03/06 | 1,268 | 1,270 | 1,255 | 1,262 | -0.39% | 3,254,000 | 1兆7701億 | +5.78% | 11.87 | 1.27 |
03/05 | 1,261 | 1,268 | 1,255 | 1,267 | +0.24% | 3,564,000 | 1兆7771億 | +6.47% | 11.92 | 1.27 |
03/04 | 1,249 | 1,267 | 1,247 | 1,264 | +3.1% | 5,274,300 | 1兆7729億 | +6.49% | 11.89 | 1.27 |
03/01 | 1,211 | 1,227 | 1,204 | 1,226 | +0.99% | 3,756,800 | 1兆7196億 | +3.46% | 11.53 | 1.23 |
02/28 | 1,228 | 1,228 | 1,206 | 1,214 | -0.98% | 4,350,200 | 1兆7027億 | +2.71% | 11.42 | 1.22 |
02/27 | 1,218 | 1,231 | 1,215 | 1,226 | +0.66% | 5,772,100 | 1兆7196億 | +3.99% | 11.53 | 1.23 |
02/26 | 1,223 | 1,229 | 1,213 | 1,218 | -0.41% | 3,422,800 | 1兆7083億 | +3.57% | 11.46 | 1.22 |
02/25 | 1,208 | 1,223 | 1,205 | 1,223 | +1.75% | 3,285,700 | 1兆7153億 | +4.26% | 11.5 | 1.23 |
02/22 | 1,200 | 1,205 | 1,194 | 1,202 | +0.08% | 2,986,700 | 1兆6859億 | +2.74% | 11.31 | 1.21 |
02/21 | 1,190 | 1,213 | 1,186 | 1,201 | -1.07% | 4,387,500 | 1兆6845億 | +2.91% | 11.3 | 1.21 |
02/20 | 1,234 | 1,239 | 1,206 | 1,214 | -0.98% | 3,913,900 | 1兆7027億 | +4.21% | 11.42 | 1.22 |
02/19 | 1,167 | 1,230 | 1,163 | 1,226 | +4.61% | 8,482,000 | 1兆7196億 | +5.51% | 11.53 | 1.23 |
02/18 | 1,155 | 1,174 | 1,148 | 1,172 | +5.3% | 4,378,900 | 1兆6438億 | +1.21% | 11.02 | 1.18 |
02/15 | 1,122 | 1,124 | 1,108 | 1,113 | -1.85% | 2,633,200 | 1兆5611億 | -3.72% | 10.47 | 1.12 |
02/14 | 1,130 | 1,139 | 1,127 | 1,134 | +1.07% | 4,341,200 | 1兆5905億 | -2.07% | 10.67 | 1.14 |
02/13 | 1,119 | 1,127 | 1,102 | 1,122 | +1.36% | 4,510,600 | 1兆5737億 | -3.19% | 10.55 | 1.13 |
02/12 | 1,096 | 1,121 | 1,091 | 1,107 | +3.07% | 5,583,400 | 1兆5526億 | -4.57% | 10.41 | 1.11 |
02/08 | 1,111 | 1,113 | 1,063 | 1,074 | -6.93% | 6,850,400 | 1兆5064億 | -7.41% | 10.1 | 1.08 |
02/07 | 1,209 | 1,211 | 1,135 | 1,154 | -4.79% | 7,061,900 | 1兆6186億 | -0.69% | 10.85 | 1.16 |
02/06 | 1,217 | 1,220 | 1,201 | 1,212 | -0.74% | 2,415,300 | 1兆6999億 | +4.39% | 11.4 | 1.22 |
02/05 | 1,218 | 1,227 | 1,214 | 1,221 | +1.16% | 3,312,200 | 1兆7125億 | +5.71% | 11.48 | 1.23 |
02/04 | 1,205 | 1,213 | 1,202 | 1,207 | +0.75% | 2,692,100 | 1兆6929億 | +5.05% | 11.35 | 1.21 |
02/01 | 1,189 | 1,201 | 1,182 | 1,198 | +0.5% | 2,449,000 | 1兆6803億 | +4.63% | 11.27 | 1.2 |
01/31 | 1,207 | 1,207 | 1,189 | 1,192 | +0.51% | 2,515,400 | 1兆6719億 | +4.38% | 11.21 | 1.2 |
01/30 | 1,185 | 1,188 | 1,168 | 1,186 | -0.08% | 4,677,500 | 1兆6635億 | +4.04% | 11.16 | 1.19 |
01/29 | 1,196 | 1,198 | 1,180 | 1,187 | +0.25% | 2,936,100 | 1兆6649億 | +4.31% | 11.16 | 1.19 |
01/28 | 1,199 | 1,202 | 1,181 | 1,184 | -2.07% | 3,362,900 | 1兆6606億 | +4.13% | 11.14 | 1.19 |
01/25 | 1,210 | 1,220 | 1,194 | 1,209 | +4.95% | 6,582,300 | 1兆6957億 | +6.43% | 11.37 | 1.21 |
01/24 | 1,150 | 1,155 | 1,142 | 1,152 | +1.41% | 3,210,700 | 1兆6158億 | +1.59% | 10.84 | 1.16 |
01/23 | 1,135 | 1,149 | 1,129 | 1,136 | -1.22% | 2,975,000 | 1兆5933億 | +0.18% | 10.69 | 1.14 |
01/22 | 1,164 | 1,166 | 1,146 | 1,150 | -0.52% | 2,404,100 | 1兆6130億 | +1.5% | 10.82 | 1.16 |
01/21 | 1,160 | 1,165 | 1,153 | 1,156 | +1.4% | 3,403,700 | 1兆6214億 | +2.03% | 10.87 | 1.16 |
01/18 | 1,142 | 1,148 | 1,131 | 1,140 | +0.44% | 3,165,600 | 1兆5989億 | +0.53% | 10.72 | 1.14 |
01/17 | 1,138 | 1,148 | 1,132 | 1,135 | -0.09% | 2,336,600 | 1兆5919億 | -0.09% | 10.68 | 1.14 |
01/16 | 1,133 | 1,140 | 1,122 | 1,136 | +0.09% | 2,985,300 | 1兆5933億 | -0.26% | 10.69 | 1.14 |
01/15 | 1,128 | 1,138 | 1,113 | 1,135 | 0% | 4,768,600 | 1兆5919億 | -0.61% | 10.68 | 1.14 |
01/11 | 1,137 | 1,149 | 1,130 | 1,135 | +0.09% | 3,310,000 | 1兆5919億 | -1.05% | 10.68 | 1.14 |
01/10 | 1,133 | 1,144 | 1,119 | 1,134 | -1.48% | 3,160,100 | 1兆5905億 | -1.56% | 10.67 | 1.14 |
01/09 | 1,165 | 1,167 | 1,134 | 1,151 | -0.09% | 4,224,400 | 1兆6144億 | -0.43% | 10.83 | 1.16 |
01/08 | 1,166 | 1,170 | 1,145 | 1,152 | -0.35% | 5,195,200 | 1兆6158億 | -0.6% | 10.84 | 1.16 |
01/07 | 1,127 | 1,164 | 1,127 | 1,156 | +5.38% | 4,256,500 | 1兆6214億 | -0.52% | 10.87 | 1.16 |
01/04 | 1,100 | 1,105 | 1,073 | 1,097 | -2.92% | 4,570,000 | 1兆5386億 | -5.76% | 10.32 | 1.1 |
2018 |
12/28 | 1,134 | 1,141 | 1,123 | 1,130 | -0.09% | 2,218,900 | 1兆5849億 | -3.25% | 10.63 | 1.13 |
12/27 | 1,105 | 1,137 | 1,100 | 1,131 | +5.31% | 3,877,900 | 1兆5863億 | -3.5% | 10.64 | 1.14 |
12/26 | 1,070 | 1,094 | 1,054 | 1,074 | +0.85% | 3,521,700 | 1兆5064億 | -8.6% | 10.1 | 1.08 |
12/25 | 1,083 | 1,091 | 1,059 | 1,065 | -4.23% | 2,948,600 | 1兆4937億 | -9.75% | 10.02 | 1.07 |
12/21 | 1,115 | 1,127 | 1,103 | 1,112 | +0.27% | 5,483,300 | 1兆5597億 | -6.32% | 10.46 | 1.12 |
12/20 | 1,134 | 1,139 | 1,104 | 1,109 | -3.06% | 3,393,800 | 1兆5555億 | -6.88% | 10.43 | 1.11 |
12/19 | 1,151 | 1,162 | 1,141 | 1,144 | 0% | 3,659,200 | 1兆6045億 | -4.35% | 10.76 | 1.15 |
12/18 | 1,140 | 1,160 | 1,138 | 1,144 | -1.72% | 3,908,100 | 1兆6045億 | -4.51% | 10.76 | 1.15 |
12/17 | 1,151 | 1,173 | 1,149 | 1,164 | +1.66% | 3,742,000 | 1兆6326億 | -3.16% | 10.95 | 1.17 |
12/14 | 1,157 | 1,173 | 1,137 | 1,145 | -1.89% | 4,637,900 | 1兆6059億 | -4.9% | 10.77 | 1.15 |
12/13 | 1,157 | 1,172 | 1,148 | 1,167 | +1.92% | 3,448,400 | 1兆6368億 | -3.39% | 10.98 | 1.17 |
12/12 | 1,136 | 1,154 | 1,133 | 1,145 | +2.05% | 3,458,700 | 1兆6059億 | -5.45% | 10.77 | 1.15 |
12/11 | 1,148 | 1,150 | 1,118 | 1,122 | -2.09% | 3,360,200 | 1兆5737億 | -7.65% | 10.55 | 1.13 |
12/10 | 1,160 | 1,160 | 1,129 | 1,146 | -3.05% | 4,011,300 | 1兆6073億 | -6.07% | 10.78 | 1.15 |
12/07 | 1,180 | 1,195 | 1,174 | 1,182 | +0.17% | 4,598,700 | 1兆6578億 | -3.67% | 11.12 | 1.19 |
12/06 | 1,208 | 1,215 | 1,167 | 1,180 | -3.67% | 5,153,500 | 1兆6550億 | -4.3% | 11.1 | 1.19 |
12/05 | 1,200 | 1,227 | 1,196 | 1,225 | +0.74% | 4,487,700 | 1兆7182億 | -1.29% | 11.52 | 1.23 |
12/04 | 1,259 | 1,259 | 1,216 | 1,216 | -3.34% | 4,544,600 | 1兆7055億 | -2.25% | 11.44 | 1.22 |
12/03 | 1,267 | 1,269 | 1,254 | 1,258 | +1.21% | 3,059,300 | 1兆7644億 | +0.8% | 11.83 | 1.26 |
11/30 | 1,247 | 1,251 | 1,241 | 1,243 | +0.08% | 4,540,600 | 1兆7434億 | -0.64% | 11.69 | 1.25 |
11/29 | 1,242 | 1,251 | 1,235 | 1,242 | +1.72% | 3,808,700 | 1兆7420億 | -0.96% | 11.68 | 1.25 |
11/28 | 1,225 | 1,229 | 1,207 | 1,221 | -0.49% | 4,536,600 | 1兆7125億 | -3.02% | 11.48 | 1.23 |
11/27 | 1,209 | 1,232 | 1,209 | 1,227 | +2.25% | 4,201,600 | 1兆7210億 | -3.08% | 11.54 | 1.23 |
11/26 | 1,200 | 1,208 | 1,186 | 1,200 | -1.23% | 3,843,200 | 1兆6831億 | -5.88% | 11.29 | 1.21 |
11/22 | 1,210 | 1,217 | 1,200 | 1,215 | +0.25% | 2,634,500 | 1兆7041億 | -5.52% | 11.43 | 1.22 |
11/21 | 1,190 | 1,215 | 1,188 | 1,212 | +0.25% | 3,529,200 | 1兆6999億 | -6.55% | 11.4 | 1.22 |
11/20 | 1,200 | 1,210 | 1,190 | 1,209 | -0.49% | 3,890,900 | 1兆6957億 | -7.71% | 11.37 | 1.21 |
11/19 | 1,221 | 1,234 | 1,208 | 1,215 | -0.9% | 3,879,600 | 1兆7041億 | -8.09% | 11.43 | 1.22 |
11/16 | 1,231 | 1,241 | 1,219 | 1,226 | +0.57% | 4,827,700 | 1兆7196億 | -8.1% | 11.53 | 1.23 |
11/15 | 1,229 | 1,234 | 1,209 | 1,219 | -0.89% | 3,581,500 | 1兆7097億 | -9.5% | 11.47 | 1.22 |
11/14 | 1,201 | 1,232 | 1,200 | 1,230 | +3.45% | 6,098,100 | 1兆7252億 | -9.56% | 11.57 | 1.24 |
11/13 | 1,219 | 1,220 | 1,179 | 1,189 | -4.34% | 5,783,500 | 1兆6677億 | -13.53% | 11.18 | 1.19 |
11/12 | 1,229 | 1,248 | 1,221 | 1,243 | +0.81% | 3,119,900 | 1兆7434億 | -10.96% | 11.69 | 1.25 |
11/09 | 1,239 | 1,241 | 1,227 | 1,233 | -0.56% | 6,065,300 | 1兆7294億 | -12.86% | 11.6 | 1.24 |
11/08 | 1,250 | 1,252 | 1,237 | 1,240 | +0.49% | 4,893,900 | 1兆7392億 | -13.59% | 11.66 | 1.25 |
11/07 | 1,260 | 1,261 | 1,230 | 1,234 | -1.91% | 7,295,600 | 1兆7308億 | -15.19% | 11.61 | 1.24 |
11/06 | 1,254 | 1,264 | 1,250 | 1,258 | +0.88% | 5,118,200 | 1兆7644億 | -14.71% | 11.83 | 1.26 |
11/05 | 1,291 | 1,300 | 1,245 | 1,247 | -4.3% | 7,656,000 | 1兆7490億 | -16.53% | 11.73 | 1.25 |
11/02 | 1,338 | 1,355 | 1,295 | 1,303 | -3.55% | 9,768,500 | 1兆8276億 | -13.88% | 12.26 | 1.31 |
11/01 | 1,367 | 1,367 | 1,344 | 1,351 | -0.44% | 4,180,700 | 1兆8949億 | -11.7% | 12.71 | 1.36 |
10/31 | 1,336 | 1,357 | 1,328 | 1,357 | +2.49% | 4,859,000 | 1兆9033億 | -12.11% | 12.76 | 1.36 |
10/30 | 1,322 | 1,347 | 1,312 | 1,324 | +0.68% | 13,513,000 | 1兆8570億 | -14.96% | 12.45 | 1.33 |