PBR
2018/08/28~2019/01/28
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 |
01/28 | 1,672 | 1,696 | 1,638 | 1,656 | -1.37% | 1,782,100 | 1兆4809億 | +11.29% | 12.8 | 2.39 |
01/25 | 1,693 | 1,702 | 1,638 | 1,679 | -1.06% | 3,749,200 | 1兆5014億 | +13.68% | 12.98 | 2.42 |
01/24 | 1,555 | 1,716 | 1,537 | 1,697 | +6.39% | 7,533,800 | 1兆5175億 | +15.76% | 13.12 | 2.45 |
01/23 | 1,555 | 1,606 | 1,551 | 1,595 | +2.57% | 4,081,900 | 1兆4263億 | +9.7% | 12.33 | 2.3 |
01/22 | 1,557 | 1,567 | 1,538 | 1,555 | -1.27% | 2,630,500 | 1兆3906億 | +7.69% | 12.02 | 2.24 |
01/21 | 1,624 | 1,639 | 1,572 | 1,575 | -3.02% | 3,121,500 | 1兆4084億 | +9.53% | 12.18 | 2.27 |
01/18 | 1,630 | 1,755 | 1,600 | 1,624 | +7.55% | 11,051,600 | 1兆4522億 | +13.65% | 12.56 | 2.34 |
01/17 | 1,530 | 1,550 | 1,495 | 1,510 | +1.21% | 2,587,400 | 1兆3502億 | +6.79% | 11.67 | 2.18 |
01/16 | 1,485 | 1,502 | 1,468 | 1,492 | -0.53% | 3,209,300 | 1兆3341億 | +6.12% | 11.54 | 2.15 |
01/15 | 1,535 | 1,547 | 1,478 | 1,500 | -1.45% | 4,595,100 | 1兆3413億 | +7.22% | 11.6 | 2.16 |
01/11 | 1,582 | 1,598 | 1,502 | 1,522 | -3.67% | 3,766,200 | 1兆3610億 | +9.18% | 11.77 | 2.2 |
01/10 | 1,555 | 1,580 | 1,521 | 1,580 | -0.94% | 5,138,200 | 1兆4128億 | +14% | 12.22 | 2.28 |
01/09 | 1,547 | 1,609 | 1,546 | 1,595 | +4.66% | 4,433,900 | 1兆4262億 | +15.83% | 12.33 | 2.3 |
01/08 | 1,481 | 1,538 | 1,454 | 1,524 | +3.53% | 3,296,500 | 1兆3628億 | +11.89% | 11.78 | 2.2 |
01/07 | 1,508 | 1,547 | 1,451 | 1,472 | +1.66% | 6,226,700 | 1兆3163億 | +9.12% | 11.38 | 2.12 |
01/04 | 1,383 | 1,519 | 1,361 | 1,448 | +2.48% | 7,280,700 | 1兆2948億 | +8.38% | 11.19 | 2.09 |
2018 |
12/28 | 1,403 | 1,425 | 1,393 | 1,413 | -1.19% | 1,926,300 | 1兆2635億 | +6.64% | 11.74 | 2.28 |
12/27 | 1,343 | 1,445 | 1,318 | 1,430 | +8.91% | 3,765,400 | 1兆2787億 | +8.83% | 11.88 | 2.3 |
12/26 | 1,269 | 1,325 | 1,259 | 1,313 | +3.55% | 3,613,400 | 1兆1741億 | +1% | 10.9 | 2.11 |
12/25 | 1,308 | 1,308 | 1,227 | 1,268 | -9.3% | 2,991,200 | 1兆1338億 | -1.86% | 10.53 | 2.04 |
12/21 | 1,300 | 1,401 | 1,296 | 1,398 | +7.54% | 4,942,600 | 1兆2501億 | +8.71% | 11.61 | 2.25 |
12/20 | 1,354 | 1,378 | 1,293 | 1,300 | -5.39% | 3,009,100 | 1兆1622億 | +1.88% | 10.79 | 2.09 |
12/19 | 1,330 | 1,383 | 1,309 | 1,374 | +4.81% | 2,508,800 | 1兆2284億 | +8.19% | 11.41 | 2.21 |
12/18 | 1,328 | 1,355 | 1,310 | 1,311 | -4.52% | 2,241,700 | 1兆1720億 | +3.88% | 10.89 | 2.11 |
12/17 | 1,381 | 1,398 | 1,367 | 1,373 | +0.59% | 2,125,300 | 1兆2275億 | +9.14% | 11.4 | 2.21 |
12/14 | 1,413 | 1,424 | 1,346 | 1,365 | -3.81% | 3,853,400 | 1兆2203億 | +9.11% | 11.33 | 2.2 |
12/13 | 1,400 | 1,429 | 1,388 | 1,419 | +2.31% | 3,259,100 | 1兆2686億 | +13.43% | 11.78 | 2.28 |
12/12 | 1,385 | 1,396 | 1,358 | 1,387 | +1.99% | 2,521,200 | 1兆2400億 | +11.14% | 11.52 | 2.23 |
12/11 | 1,395 | 1,415 | 1,351 | 1,360 | -2.23% | 3,992,800 | 1兆2159億 | +9.24% | 11.29 | 2.19 |
12/10 | 1,341 | 1,394 | 1,321 | 1,391 | +3.5% | 4,972,400 | 1兆2436億 | +12% | 11.55 | 2.24 |
12/07 | 1,290 | 1,346 | 1,285 | 1,344 | +6.67% | 3,554,700 | 1兆2015億 | +8.21% | 11.16 | 2.16 |
12/06 | 1,293 | 1,294 | 1,236 | 1,260 | -3.52% | 1,764,100 | 1兆1264億 | +1.61% | 10.46 | 2.03 |
12/05 | 1,298 | 1,320 | 1,290 | 1,306 | -1.66% | 2,025,800 | 1兆1676億 | +5.24% | 10.84 | 2.1 |
12/04 | 1,330 | 1,376 | 1,322 | 1,328 | -2.35% | 3,160,300 | 1兆1872億 | +7.18% | 11.03 | 2.14 |
12/03 | 1,376 | 1,389 | 1,347 | 1,360 | +1.34% | 2,302,500 | 1兆2159億 | +10.12% | 11.29 | 2.19 |
11/30 | 1,347 | 1,363 | 1,329 | 1,342 | -0.37% | 3,430,500 | 1兆1998億 | +9.02% | 11.14 | 2.16 |
11/29 | 1,286 | 1,374 | 1,260 | 1,347 | +9.96% | 6,055,000 | 1兆2042億 | +9.69% | 11.18 | 2.17 |
11/28 | 1,191 | 1,233 | 1,182 | 1,225 | +3.9% | 3,348,400 | 1兆952億 | -0.16% | 10.17 | 1.97 |
11/27 | 1,183 | 1,198 | 1,172 | 1,179 | +0.94% | 2,039,700 | 1兆540億 | -4.3% | 9.79 | 1.9 |
11/26 | 1,116 | 1,171 | 1,115 | 1,168 | 0% | 1,658,000 | 1兆442億 | -5.81% | 9.7 | 1.88 |
11/22 | 1,153 | 1,172 | 1,142 | 1,168 | +4.01% | 4,563,000 | 1兆442億 | -6.41% | 9.7 | 1.88 |
11/21 | 1,083 | 1,127 | 1,083 | 1,123 | +2.28% | 2,896,300 | 1兆39億 | -10.66% | 9.32 | 1.81 |
11/20 | 1,074 | 1,103 | 1,074 | 1,098 | -1.79% | 1,721,800 | 9816億833万 | -13.41% | 9.12 | 1.77 |
11/19 | 1,090 | 1,122 | 1,090 | 1,118 | +0.36% | 2,031,600 | 9994億8827万 | -12.59% | 9.28 | 1.8 |
11/16 | 1,140 | 1,163 | 1,111 | 1,114 | -1.33% | 2,866,800 | 9959億1228万 | -13.58% | 9.25 | 1.79 |
11/15 | 1,145 | 1,171 | 1,124 | 1,129 | -3.17% | 3,353,800 | 1兆93億 | -13.15% | 9.37 | 1.82 |
11/14 | 1,160 | 1,179 | 1,159 | 1,166 | -0.6% | 2,959,600 | 1兆424億 | -10.92% | 9.68 | 1.88 |
11/13 | 1,172 | 1,197 | 1,155 | 1,173 | -2.01% | 2,997,400 | 1兆486億 | -11% | 9.74 | 1.89 |
11/12 | 1,177 | 1,205 | 1,152 | 1,197 | -0.91% | 3,274,300 | 1兆701億 | -9.8% | 9.94 | 1.93 |
11/09 | 1,287 | 1,297 | 1,173 | 1,208 | -11.63% | 7,196,700 | 1兆799億 | -9.65% | 10.03 | 1.94 |
11/08 | 1,376 | 1,386 | 1,347 | 1,367 | +2.63% | 2,666,800 | 1兆2220億 | +1.48% | 11.35 | 2.2 |
11/07 | 1,332 | 1,348 | 1,305 | 1,332 | +1.29% | 2,374,800 | 1兆1908億 | -1.41% | 11.06 | 2.14 |
11/06 | 1,314 | 1,336 | 1,302 | 1,315 | +0.92% | 2,179,900 | 1兆1756億 | -3.17% | 10.92 | 2.12 |
11/05 | 1,366 | 1,374 | 1,300 | 1,303 | -5.37% | 3,260,100 | 1兆1648億 | -4.54% | 10.82 | 2.1 |
11/02 | 1,295 | 1,382 | 1,288 | 1,377 | +6.83% | 2,474,300 | 1兆2310億 | +0.36% | 11.43 | 2.22 |
11/01 | 1,316 | 1,334 | 1,284 | 1,289 | +0.23% | 2,032,700 | 1兆1523億 | -6.25% | 10.7 | 2.08 |
10/31 | 1,267 | 1,292 | 1,256 | 1,286 | +1.42% | 2,320,300 | 1兆1496億 | -7.01% | 10.68 | 2.07 |
10/30 | 1,228 | 1,278 | 1,223 | 1,268 | +2.67% | 2,435,000 | 1兆1335億 | -8.84% | 10.53 | 2.04 |
10/29 | 1,279 | 1,293 | 1,233 | 1,235 | -1.12% | 1,835,300 | 1兆1040億 | -11.66% | 10.25 | 1.99 |
10/26 | 1,280 | 1,302 | 1,244 | 1,249 | -1.73% | 2,459,400 | 1兆1166億 | -11.1% | 10.37 | 2.01 |
10/25 | 1,286 | 1,303 | 1,268 | 1,271 | -3.42% | 2,799,500 | 1兆1362億 | -9.86% | 10.55 | 2.05 |
10/24 | 1,331 | 1,350 | 1,268 | 1,316 | -3.31% | 3,608,400 | 1兆1764億 | -6.86% | 10.93 | 2.12 |
10/23 | 1,355 | 1,377 | 1,355 | 1,361 | -0.95% | 2,724,200 | 1兆2167億 | -3.68% | 11.3 | 2.19 |
10/22 | 1,352 | 1,384 | 1,335 | 1,374 | +0.59% | 2,183,600 | 1兆2280億 | -2.48% | 11.41 | 2.21 |
10/19 | 1,354 | 1,367 | 1,332 | 1,366 | -1.66% | 1,749,500 | 1兆2208億 | -2.78% | 11.34 | 2.2 |
10/18 | 1,400 | 1,408 | 1,385 | 1,389 | -0.79% | 1,272,200 | 1兆2414億 | -1% | 11.53 | 2.24 |
10/17 | 1,381 | 1,408 | 1,375 | 1,400 | +2.41% | 1,771,900 | 1兆2512億 | -0.14% | 11.62 | 2.25 |
10/16 | 1,360 | 1,379 | 1,349 | 1,367 | -0.07% | 2,519,600 | 1兆2217億 | -2.43% | 11.35 | 2.2 |
10/15 | 1,384 | 1,389 | 1,357 | 1,368 | -1.23% | 2,565,200 | 1兆2226億 | -2.36% | 11.36 | 2.2 |
10/12 | 1,382 | 1,390 | 1,340 | 1,385 | +2.44% | 1,847,200 | 1兆2378億 | -1.21% | 11.5 | 2.23 |
10/11 | 1,318 | 1,356 | 1,310 | 1,352 | -3.98% | 2,449,700 | 1兆2083億 | -3.7% | 11.22 | 2.18 |
10/10 | 1,381 | 1,419 | 1,381 | 1,408 | +1.08% | 2,552,100 | 1兆2584億 | +0.14% | 11.69 | 2.27 |
10/09 | 1,415 | 1,424 | 1,383 | 1,393 | -3.86% | 2,685,900 | 1兆2450億 | -0.85% | 11.56 | 2.24 |
10/05 | 1,450 | 1,461 | 1,435 | 1,449 | -0.75% | 1,775,300 | 1兆2950億 | +3.06% | 12.03 | 2.33 |
10/04 | 1,483 | 1,499 | 1,452 | 1,460 | -0.95% | 2,323,000 | 1兆3048億 | +3.99% | 12.12 | 2.35 |
10/03 | 1,484 | 1,501 | 1,468 | 1,474 | -1.67% | 1,367,100 | 1兆3174億 | +5.36% | 12.24 | 2.37 |
10/02 | 1,518 | 1,524 | 1,486 | 1,499 | +0.6% | 1,508,100 | 1兆3397億 | +7.38% | 12.44 | 2.41 |
10/01 | 1,477 | 1,515 | 1,470 | 1,490 | +0.34% | 1,739,000 | 1兆3317億 | +7.19% | 12.37 | 2.4 |
09/28 | 1,473 | 1,497 | 1,465 | 1,485 | +2.34% | 2,103,200 | 1兆3272億 | +7.22% | 12.33 | 2.39 |
09/27 | 1,467 | 1,504 | 1,445 | 1,451 | -1.83% | 3,096,500 | 1兆2968億 | +5.22% | 12.04 | 2.34 |
09/26 | 1,504 | 1,511 | 1,440 | 1,478 | +0.14% | 3,192,900 | 1兆3209億 | +7.41% | 12.27 | 2.38 |
09/25 | 1,470 | 1,488 | 1,432 | 1,476 | +1.79% | 2,927,900 | 1兆3191億 | +7.74% | 12.25 | 2.38 |
09/21 | 1,435 | 1,452 | 1,419 | 1,450 | +3.2% | 3,094,700 | 1兆2959億 | +6.38% | 12.04 | 2.33 |
09/20 | 1,420 | 1,420 | 1,378 | 1,405 | +0.86% | 2,281,500 | 1兆2532億 | +3.38% | 11.64 | 2.26 |
09/19 | 1,396 | 1,417 | 1,360 | 1,393 | +3.49% | 2,240,100 | 1兆2425億 | +2.73% | 11.54 | 2.24 |
09/18 | 1,297 | 1,354 | 1,286 | 1,346 | +3.06% | 2,422,400 | 1兆2005億 | -0.74% | 11.15 | 2.16 |
09/14 | 1,288 | 1,317 | 1,285 | 1,306 | +3.4% | 3,131,300 | 1兆1649億 | -3.83% | 10.82 | 2.1 |
09/13 | 1,279 | 1,296 | 1,254 | 1,263 | -1.02% | 2,622,900 | 1兆1265億 | -7.4% | 10.46 | 2.03 |
09/12 | 1,300 | 1,307 | 1,268 | 1,276 | -3.48% | 2,863,300 | 1兆1381億 | -7.13% | 10.57 | 2.05 |
09/11 | 1,347 | 1,350 | 1,313 | 1,322 | -2.36% | 3,274,900 | 1兆1791億 | -4.41% | 10.95 | 2.12 |
09/10 | 1,348 | 1,365 | 1,343 | 1,354 | -0.66% | 2,416,600 | 1兆2077億 | -2.66% | 11.22 | 2.18 |
09/07 | 1,370 | 1,379 | 1,353 | 1,363 | -1.3% | 2,993,300 | 1兆2157億 | -2.5% | 11.29 | 2.19 |
09/06 | 1,387 | 1,401 | 1,374 | 1,381 | -1.15% | 3,244,200 | 1兆2318億 | -1.71% | 11.44 | 2.22 |
09/05 | 1,478 | 1,478 | 1,386 | 1,397 | -1.62% | 3,234,000 | 1兆2460億 | -0.99% | 11.57 | 2.24 |
09/04 | 1,401 | 1,425 | 1,397 | 1,420 | +1.43% | 2,827,900 | 1兆2665億 | +0.14% | 11.76 | 2.28 |
09/03 | 1,391 | 1,413 | 1,382 | 1,400 | +0.43% | 2,150,200 | 1兆2487億 | -1.82% | 11.6 | 2.25 |
08/31 | 1,379 | 1,400 | 1,350 | 1,394 | -1.97% | 8,012,600 | 1兆2434億 | -3.06% | 11.55 | 2.24 |
08/30 | 1,396 | 1,423 | 1,391 | 1,422 | +2.82% | 2,691,400 | 1兆2683億 | -2% | 11.78 | 2.28 |
08/29 | 1,375 | 1,398 | 1,372 | 1,383 | +1.92% | 3,301,400 | 1兆2335億 | -5.4% | 11.46 | 2.22 |
08/28 | 1,394 | 1,395 | 1,348 | 1,357 | -1.6% | 2,100,900 | 1兆2104億 | -8% | 11.24 | 2.18 |