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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2019 |
| 03/29 | 1,865 | 1,882 | 1,840 | 1,856 | +0.99% | 6,534,500 | 3兆9681億 | +0.49% | 12.48 | 1.56 |
| 03/28 | 1,858 | 1,861 | 1,831 | 1,838 | -1.72% | 7,354,000 | 3兆9292億 | -0.61% | 12.36 | 1.55 |
| 03/27 | 1,858 | 1,871 | 1,851 | 1,870 | +1.2% | 7,291,500 | 3兆9981億 | +0.92% | 12.57 | 1.58 |
| 03/26 | 1,846 | 1,857 | 1,824 | 1,848 | +1.43% | 8,325,500 | 3兆9506億 | -0.33% | 12.42 | 1.56 |
| 03/25 | 1,820 | 1,825 | 1,807 | 1,822 | -1.62% | 7,829,500 | 3兆8950億 | -1.84% | 12.25 | 1.54 |
| 03/22 | 1,862 | 1,871 | 1,845 | 1,852 | +0.28% | 5,916,000 | 3兆9592億 | -0.33% | 12.45 | 1.56 |
| 03/20 | 1,827 | 1,847 | 1,827 | 1,847 | +0.68% | 5,795,000 | 3兆9480億 | -0.72% | 12.42 | 1.56 |
| 03/19 | 1,811 | 1,839 | 1,801 | 1,834 | +1% | 5,959,500 | 3兆9215億 | -1.49% | 12.33 | 1.55 |
| 03/18 | 1,794 | 1,821 | 1,791 | 1,816 | +1.42% | 7,162,500 | 3兆8826億 | -2.52% | 12.21 | 1.53 |
| 03/15 | 1,791 | 1,809 | 1,786 | 1,791 | +0.31% | 9,836,000 | 3兆8283億 | -3.83% | 12.04 | 1.51 |
| 03/14 | 1,866 | 1,872 | 1,781 | 1,785 | -3.85% | 14,345,000 | 3兆8163億 | -4.24% | 12 | 1.5 |
| 03/13 | 1,891 | 1,904 | 1,838 | 1,856 | +2.11% | 18,924,000 | 3兆9690億 | -0.62% | 12.48 | 1.57 |
| 03/12 | 1,819 | 1,829 | 1,810 | 1,818 | +1.5% | 6,301,000 | 3兆8869億 | -2.68% | 12.22 | 1.53 |
| 03/11 | 1,782 | 1,792 | 1,765 | 1,791 | +0.52% | 4,779,000 | 3兆8296億 | -4.16% | 12.04 | 1.51 |
| 03/08 | 1,809 | 1,812 | 1,777 | 1,782 | -1.8% | 10,894,000 | 3兆8099億 | -4.71% | 11.98 | 1.5 |
| 03/07 | 1,835 | 1,840 | 1,805 | 1,815 | -2.28% | 8,467,000 | 3兆8796億 | -3.07% | 12.2 | 1.53 |
| 03/06 | 1,874 | 1,881 | 1,855 | 1,857 | -1.43% | 6,199,000 | 3兆9703億 | -0.91% | 12.49 | 1.57 |
| 03/05 | 1,892 | 1,899 | 1,868 | 1,884 | -1.1% | 4,836,500 | 4兆280億 | +0.64% | 12.67 | 1.59 |
| 03/04 | 1,896 | 1,913 | 1,888 | 1,905 | +1.83% | 5,184,500 | 4兆729億 | +1.87% | 12.81 | 1.61 |
| 03/01 | 1,866 | 1,882 | 1,860 | 1,871 | +0.9% | 4,014,500 | 3兆9998億 | +0.26% | 12.58 | 1.58 |
| 02/28 | 1,878 | 1,878 | 1,851 | 1,854 | -1.39% | 6,349,000 | 3兆9643億 | -0.37% | 12.47 | 1.56 |
| 02/27 | 1,870 | 1,889 | 1,868 | 1,880 | -0.58% | 6,324,000 | 4兆203億 | +1.37% | 12.64 | 1.59 |
| 02/26 | 1,906 | 1,920 | 1,878 | 1,891 | -1.08% | 6,179,500 | 4兆438億 | +2.35% | 12.72 | 1.59 |
| 02/25 | 1,922 | 1,930 | 1,901 | 1,912 | +0.33% | 4,326,000 | 4兆879億 | +3.8% | 12.86 | 1.61 |
| 02/22 | 1,900 | 1,907 | 1,888 | 1,906 | -0.24% | 3,857,000 | 4兆746億 | +3.97% | 12.81 | 1.61 |
| 02/21 | 1,915 | 1,923 | 1,901 | 1,910 | -0.46% | 4,874,000 | 4兆844億 | +4.56% | 12.85 | 1.61 |
| 02/20 | 1,920 | 1,925 | 1,905 | 1,919 | +0.72% | 6,138,500 | 4兆1033億 | +5.51% | 12.91 | 1.62 |
| 02/19 | 1,889 | 1,911 | 1,881 | 1,905 | +0.32% | 5,740,500 | 4兆738億 | +5.1% | 12.81 | 1.61 |
| 02/18 | 1,910 | 1,914 | 1,883 | 1,899 | +0.98% | 5,365,500 | 4兆609億 | +5.17% | 12.77 | 1.6 |
| 02/15 | 1,886 | 1,895 | 1,873 | 1,881 | -0.79% | 6,896,000 | 4兆216億 | +4.62% | 12.65 | 1.59 |
| 02/14 | 1,890 | 1,903 | 1,881 | 1,896 | +0.43% | 4,901,500 | 4兆537億 | +5.74% | 12.75 | 1.6 |
| 02/13 | 1,879 | 1,892 | 1,856 | 1,888 | +1.91% | 8,379,000 | 4兆361億 | +5.64% | 12.69 | 1.59 |
| 02/12 | 1,819 | 1,858 | 1,801 | 1,852 | +3.17% | 7,303,000 | 3兆9604億 | +4.07% | 12.46 | 1.56 |
| 02/08 | 1,836 | 1,841 | 1,788 | 1,795 | -2.89% | 8,551,500 | 3兆8386億 | +1.26% | 12.07 | 1.51 |
| 02/07 | 1,867 | 1,870 | 1,837 | 1,849 | -1.24% | 4,679,000 | 3兆9527億 | +4.51% | 12.43 | 1.56 |
| 02/06 | 1,880 | 1,886 | 1,854 | 1,872 | +0.58% | 5,070,500 | 4兆23億 | +6.18% | 12.59 | 1.58 |
| 02/05 | 1,869 | 1,872 | 1,853 | 1,861 | +1.13% | 4,851,500 | 3兆9793億 | +6.17% | 12.52 | 1.57 |
| 02/04 | 1,830 | 1,855 | 1,825 | 1,840 | +0.94% | 5,709,000 | 3兆9348億 | +5.59% | 12.38 | 1.55 |
| 02/01 | 1,836 | 1,858 | 1,821 | 1,823 | -0.65% | 6,292,000 | 3兆8980億 | +4.9% | 12.26 | 1.54 |
| 01/31 | 1,885 | 1,886 | 1,828 | 1,835 | -1.06% | 11,129,000 | 3兆9237億 | +5.78% | 12.34 | 1.55 |
| 01/30 | 1,868 | 1,874 | 1,818 | 1,855 | +2.07% | 16,938,500 | 3兆9656億 | +7.03% | 12.47 | 1.56 |
| 01/29 | 1,798 | 1,818 | 1,771 | 1,817 | -0.36% | 11,736,500 | 3兆8852億 | +4.98% | 12.22 | 1.53 |
| 01/28 | 1,812 | 1,842 | 1,807 | 1,824 | +0.65% | 9,738,500 | 3兆8993億 | +5.36% | 12.26 | 1.54 |
| 01/25 | 1,740 | 1,814 | 1,739 | 1,812 | +4.46% | 11,244,500 | 3兆8741億 | +4.68% | 12.18 | 1.53 |
| 01/24 | 1,700 | 1,737 | 1,686 | 1,735 | +1.01% | 5,666,000 | 3兆7086億 | +0.09% | 11.66 | 1.46 |
| 01/23 | 1,707 | 1,730 | 1,683 | 1,717 | +0.63% | 5,259,500 | 3兆6714億 | -1.2% | 11.55 | 1.45 |
| 01/22 | 1,730 | 1,740 | 1,699 | 1,706 | -1.15% | 5,308,000 | 3兆6483億 | -2.1% | 11.47 | 1.44 |
| 01/21 | 1,726 | 1,744 | 1,721 | 1,726 | +0.95% | 8,235,000 | 3兆6906億 | -1.3% | 11.61 | 1.46 |
| 01/18 | 1,720 | 1,730 | 1,707 | 1,710 | -1.58% | 10,391,500 | 3兆6560億 | -2.68% | 11.5 | 1.44 |
| 01/17 | 1,756 | 1,760 | 1,727 | 1,737 | +0.45% | 4,572,500 | 3兆7146億 | -1.51% | 11.68 | 1.46 |
| 01/16 | 1,758 | 1,758 | 1,719 | 1,730 | -1.69% | 5,497,500 | 3兆6979億 | -2.39% | 11.63 | 1.46 |
| 01/15 | 1,712 | 1,769 | 1,708 | 1,759 | +2.17% | 6,379,500 | 3兆7616億 | -1.27% | 11.83 | 1.48 |
| 01/11 | 1,729 | 1,742 | 1,707 | 1,722 | +0.41% | 9,232,000 | 3兆6816億 | -4.01% | 11.58 | 1.45 |
| 01/10 | 1,728 | 1,732 | 1,700 | 1,715 | -1.99% | 7,417,000 | 3兆6667億 | -5.04% | 11.53 | 1.45 |
| 01/09 | 1,765 | 1,767 | 1,721 | 1,750 | +0.66% | 6,334,000 | 3兆7411億 | -3.7% | 11.77 | 1.48 |
| 01/08 | 1,755 | 1,758 | 1,722 | 1,738 | +0.57% | 7,501,000 | 3兆7167億 | -4.8% | 11.69 | 1.47 |
| 01/07 | 1,728 | 1,744 | 1,713 | 1,729 | +4.26% | 7,310,000 | 3兆6958億 | -5.7% | 11.62 | 1.46 |
| 01/04 | 1,647 | 1,660 | 1,603 | 1,658 | -2.88% | 9,347,500 | 3兆5448億 | -9.99% | 11.15 | 1.4 |
| 2018 |
| 12/28 | 1,680 | 1,724 | 1,680 | 1,707 | +0.45% | 5,367,000 | 3兆6500億 | -7.92% | 11.48 | 1.44 |
| 12/27 | 1,709 | 1,718 | 1,682 | 1,700 | +4.31% | 8,316,000 | 3兆6338億 | -8.87% | 11.43 | 1.43 |
| 12/26 | 1,631 | 1,664 | 1,596 | 1,629 | +1.13% | 6,758,500 | 3兆4837億 | -13.05% | 10.96 | 1.37 |
| 12/25 | 1,621 | 1,628 | 1,605 | 1,611 | -5.83% | 8,754,000 | 3兆4447億 | -14.62% | 10.83 | 1.36 |
| 12/21 | 1,688 | 1,740 | 1,688 | 1,711 | -1.45% | 10,727,000 | 3兆6581億 | -9.85% | 11.51 | 1.44 |
| 12/20 | 1,766 | 1,786 | 1,722 | 1,736 | -3.14% | 9,062,500 | 3兆7120億 | -9% | 11.67 | 1.46 |
| 12/19 | 1,788 | 1,794 | 1,754 | 1,792 | -0.46% | 7,710,000 | 3兆8322億 | -6.5% | 12.05 | 1.51 |
| 12/18 | 1,788 | 1,815 | 1,767 | 1,801 | -1.6% | 6,171,000 | 3兆8497億 | -6.32% | 12.11 | 1.52 |
| 12/17 | 1,820 | 1,851 | 1,812 | 1,830 | +1.13% | 5,107,500 | 3兆9121億 | -5.29% | 12.3 | 1.54 |
| 12/14 | 1,826 | 1,846 | 1,809 | 1,809 | -2.42% | 12,427,500 | 3兆8685億 | -6.73% | 12.17 | 1.53 |
| 12/13 | 1,868 | 1,871 | 1,843 | 1,854 | -0.98% | 6,960,500 | 3兆9643億 | -4.86% | 12.47 | 1.56 |
| 12/12 | 1,851 | 1,888 | 1,851 | 1,873 | +1.6% | 9,187,000 | 4兆36億 | -4.21% | 12.59 | 1.58 |
| 12/11 | 1,861 | 1,871 | 1,838 | 1,843 | -1.09% | 6,753,500 | 3兆9408億 | -5.91% | 12.39 | 1.55 |
| 12/10 | 1,845 | 1,879 | 1,842 | 1,864 | -2.19% | 6,459,000 | 3兆9844億 | -5.11% | 12.53 | 1.57 |
| 12/07 | 1,902 | 1,929 | 1,895 | 1,905 | +0.86% | 6,253,500 | 4兆738億 | -3.23% | 12.81 | 1.61 |
| 12/06 | 1,933 | 1,943 | 1,874 | 1,889 | -3.43% | 10,203,000 | 4兆391億 | -4.05% | 12.7 | 1.59 |
| 12/05 | 1,952 | 1,978 | 1,934 | 1,956 | -1.15% | 7,209,000 | 4兆1824億 | -0.65% | 13.15 | 1.65 |
| 12/04 | 2,050 | 2,050 | 1,976 | 1,979 | -3.04% | 6,487,000 | 4兆2311億 | +0.61% | 13.31 | 1.67 |
| 12/03 | 2,078 | 2,079 | 2,031 | 2,041 | +0.69% | 6,495,000 | 4兆3637億 | +4.08% | 13.72 | 1.72 |
| 11/30 | 2,003 | 2,036 | 1,992 | 2,027 | +1.89% | 8,656,500 | 4兆3337億 | +4.11% | 13.63 | 1.71 |
| 11/29 | 1,993 | 2,012 | 1,983 | 1,989 | +0.91% | 6,464,000 | 4兆2534億 | +2.97% | 13.38 | 1.68 |
| 11/28 | 1,935 | 1,978 | 1,932 | 1,971 | +2.15% | 10,589,000 | 4兆2149億 | +2.68% | 13.26 | 1.66 |
| 11/27 | 1,967 | 1,984 | 1,930 | 1,930 | -1.13% | 9,391,000 | 4兆1264億 | +0.99% | 12.98 | 1.63 |
| 11/26 | 1,955 | 1,983 | 1,945 | 1,952 | -0.26% | 5,269,000 | 4兆1734億 | +2.47% | 13.13 | 1.65 |
| 11/22 | 1,970 | 1,970 | 1,931 | 1,957 | -0.6% | 5,029,000 | 4兆1841億 | +3.11% | 13.16 | 1.65 |
| 11/21 | 1,907 | 1,974 | 1,905 | 1,969 | +1.64% | 6,361,500 | 4兆2093億 | +4.06% | 13.24 | 1.66 |
| 11/20 | 1,906 | 1,951 | 1,892 | 1,937 | -0.08% | 6,793,000 | 4兆1413億 | +2.65% | 13.02 | 1.63 |
| 11/19 | 1,871 | 1,943 | 1,861 | 1,939 | +2.79% | 8,538,500 | 4兆1447億 | +2.95% | 13.04 | 1.63 |
| 11/16 | 1,945 | 1,958 | 1,877 | 1,886 | -3.83% | 10,021,500 | 4兆323億 | +0.48% | 12.68 | 1.59 |
| 11/15 | 1,940 | 1,984 | 1,938 | 1,961 | +0.07% | 4,094,500 | 4兆1931億 | +4.6% | 13.19 | 1.65 |
| 11/14 | 1,941 | 1,991 | 1,939 | 1,960 | +1.14% | 6,668,500 | 4兆1901億 | +4.86% | 13.18 | 1.65 |
| 11/13 | 1,964 | 1,972 | 1,919 | 1,938 | -4.73% | 11,141,500 | 4兆1430億 | +3.9% | 13.03 | 1.63 |
| 11/12 | 1,994 | 2,038 | 1,986 | 2,034 | +0.25% | 4,560,000 | 4兆3487億 | +9.12% | 13.68 | 1.71 |
| 11/09 | 2,033 | 2,042 | 2,007 | 2,029 | -0.69% | 6,853,000 | 4兆3380億 | +8.97% | 13.64 | 1.71 |
| 11/08 | 2,069 | 2,075 | 2,037 | 2,043 | +1.84% | 6,881,500 | 4兆3680億 | +9.78% | 13.74 | 1.72 |
| 11/07 | 2,004 | 2,054 | 1,995 | 2,006 | +2.26% | 8,912,500 | 4兆2888億 | +7.85% | 13.49 | 1.69 |
| 11/06 | 1,978 | 1,982 | 1,954 | 1,962 | -0.49% | 5,395,000 | 4兆1939億 | +5.41% | 13.19 | 1.65 |
| 11/05 | 1,973 | 1,990 | 1,954 | 1,971 | -1.44% | 7,870,500 | 4兆2144億 | +5.81% | 13.25 | 1.66 |
| 11/02 | 1,920 | 2,004 | 1,910 | 2,000 | +5.65% | 15,117,500 | 4兆2760億 | +7.24% | 13.45 | 1.69 |
| 11/01 | 1,900 | 1,910 | 1,878 | 1,893 | -0.04% | 6,645,000 | 4兆472億 | +1.61% | 12.73 | 1.6 |
| 10/31 | 1,920 | 1,929 | 1,885 | 1,894 | -0.47% | 11,613,000 | 4兆490億 | +1.38% | 12.73 | 1.6 |
| 10/30 | 1,808 | 1,908 | 1,804 | 1,903 | +4.21% | 18,390,500 | 4兆682億 | +1.59% | 12.79 | 1.6 |
