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 | 4,553 | 4,574 | 4,515 | 4,521 | -1.12% | 5,817,500 | 7兆753億 | -1.95% | 51.99 | 1.36 |
| 03/28 | 4,610 | 4,620 | 4,532 | 4,572 | -2.16% | 5,537,600 | 7兆1552億 | -0.78% | 52.58 | 1.37 |
| 03/27 | 4,674 | 4,699 | 4,645 | 4,673 | -0.79% | 5,513,900 | 7兆3132億 | +1.5% | 53.74 | 1.4 |
| 03/26 | 4,618 | 4,723 | 4,604 | 4,710 | +2.41% | 8,626,300 | 7兆3711億 | +2.46% | 54.17 | 1.41 |
| 03/25 | 4,635 | 4,646 | 4,577 | 4,599 | -2.54% | 5,766,200 | 7兆1974億 | +0.22% | 52.89 | 1.38 |
| 03/22 | 4,800 | 4,812 | 4,685 | 4,719 | -0.72% | 8,453,700 | 7兆3852億 | +2.92% | 54.27 | 1.42 |
| 03/20 | 4,793 | 4,812 | 4,750 | 4,753 | +0.11% | 6,691,500 | 7兆4384億 | +3.89% | 54.66 | 1.43 |
| 03/19 | 4,732 | 4,765 | 4,702 | 4,748 | -0.25% | 5,812,800 | 7兆4306億 | +4.05% | 54.6 | 1.42 |
| 03/18 | 4,730 | 4,764 | 4,683 | 4,760 | +1% | 4,621,100 | 7兆4494億 | +4.68% | 54.74 | 1.43 |
| 03/15 | 4,676 | 4,732 | 4,664 | 4,713 | +1.55% | 7,363,100 | 7兆3758億 | +4.02% | 54.2 | 1.41 |
| 03/14 | 4,664 | 4,681 | 4,628 | 4,641 | +0.35% | 4,916,700 | 7兆2631億 | +2.68% | 53.37 | 1.39 |
| 03/13 | 4,667 | 4,684 | 4,590 | 4,625 | -0.17% | 4,936,800 | 7兆2381億 | +2.5% | 53.19 | 1.39 |
| 03/12 | 4,646 | 4,659 | 4,617 | 4,633 | +1.25% | 4,917,400 | 7兆2506億 | +2.98% | 53.28 | 1.39 |
| 03/11 | 4,550 | 4,602 | 4,536 | 4,576 | +1.55% | 4,404,200 | 7兆1614億 | +1.87% | 52.63 | 1.37 |
| 03/08 | 4,528 | 4,574 | 4,502 | 4,506 | -0.79% | 7,132,100 | 7兆519億 | +0.47% | 51.82 | 1.35 |
| 03/07 | 4,542 | 4,587 | 4,518 | 4,542 | -2.07% | 7,661,400 | 7兆1082億 | +1.38% | 52.24 | 1.36 |
| 03/06 | 4,657 | 4,690 | 4,615 | 4,638 | -0.96% | 6,420,300 | 7兆2584億 | +3.55% | 53.34 | 1.39 |
| 03/05 | 4,758 | 4,767 | 4,682 | 4,683 | -2.6% | 10,281,300 | 7兆3289億 | +4.74% | 53.86 | 1.41 |
| 03/04 | 4,655 | 4,822 | 4,600 | 4,808 | +4.54% | 14,809,900 | 7兆5245億 | +7.71% | 55.29 | 1.44 |
| 03/01 | 4,513 | 4,627 | 4,473 | 4,599 | +2.91% | 9,704,100 | 7兆1974億 | +3.3% | 52.89 | 1.38 |
| 02/28 | 4,451 | 4,546 | 4,451 | 4,469 | -1.06% | 12,095,400 | 6兆9940億 | +0.54% | 51.4 | 1.34 |
| 02/27 | 4,456 | 4,550 | 4,440 | 4,517 | +2.08% | 42,228,000 | 7兆691億 | +1.71% | 51.95 | 1.36 |
| 02/26 | 4,424 | 4,462 | 4,408 | 4,425 | +0.02% | 7,665,300 | 6兆9251億 | -0.32% | 50.89 | 1.33 |
| 02/25 | 4,453 | 4,464 | 4,416 | 4,424 | +0.2% | 5,837,200 | 6兆9235億 | -0.34% | 50.88 | 1.33 |
| 02/22 | 4,396 | 4,435 | 4,373 | 4,415 | -0.56% | 5,918,400 | 6兆9094億 | -0.43% | 50.77 | 1.32 |
| 02/21 | 4,469 | 4,488 | 4,429 | 4,440 | -1.16% | 7,236,000 | 6兆9486億 | +0.25% | 51.06 | 1.33 |
| 02/20 | 4,550 | 4,551 | 4,487 | 4,492 | -0.18% | 5,906,900 | 7兆300億 | +1.54% | 51.66 | 1.35 |
| 02/19 | 4,508 | 4,533 | 4,481 | 4,500 | -0.18% | 4,781,100 | 7兆425億 | +1.83% | 51.75 | 1.35 |
| 02/18 | 4,505 | 4,517 | 4,480 | 4,508 | +0.65% | 6,310,100 | 7兆550億 | +2.11% | 51.84 | 1.35 |
| 02/15 | 4,445 | 4,484 | 4,391 | 4,479 | -0.2% | 6,894,700 | 7兆96億 | +1.73% | 51.51 | 1.34 |
| 02/14 | 4,430 | 4,514 | 4,404 | 4,488 | +1.01% | 7,764,700 | 7兆237億 | +2.19% | 51.61 | 1.35 |
| 02/13 | 4,371 | 4,443 | 4,344 | 4,443 | +2.33% | 8,030,700 | 6兆9533億 | +1.53% | 51.1 | 1.33 |
| 02/12 | 4,313 | 4,358 | 4,280 | 4,342 | -0.46% | 9,704,900 | 6兆7952億 | -0.37% | 49.94 | 1.3 |
| 02/08 | 4,444 | 4,450 | 4,333 | 4,362 | -2.13% | 8,042,900 | 6兆8265億 | +0.67% | 50.17 | 1.31 |
| 02/07 | 4,471 | 4,492 | 4,425 | 4,457 | +0.79% | 6,354,600 | 6兆9752億 | +3.48% | 51.26 | 1.34 |
| 02/06 | 4,320 | 4,467 | 4,319 | 4,422 | +2.5% | 9,913,400 | 6兆9204億 | +3.32% | 50.86 | 1.33 |
| 02/05 | 4,449 | 4,464 | 4,311 | 4,314 | -3.12% | 9,214,000 | 6兆7514億 | +1.46% | 49.61 | 1.29 |
| 02/04 | 4,440 | 4,493 | 4,420 | 4,453 | +1.2% | 8,842,000 | 6兆9689億 | +5.4% | 51.21 | 1.34 |
| 02/01 | 4,360 | 4,438 | 4,345 | 4,400 | +0.25% | 7,340,900 | 6兆8860億 | +4.76% | 50.6 | 1.32 |
| 01/31 | 4,470 | 4,475 | 4,351 | 4,389 | -2.44% | 13,864,300 | 6兆8688億 | +5.05% | 50.48 | 1.32 |
| 01/30 | 4,411 | 4,508 | 4,365 | 4,499 | +1.28% | 36,597,300 | 7兆409億 | +8.51% | 51.74 | 1.35 |
| 01/29 | 4,390 | 4,472 | 4,380 | 4,442 | -1.49% | 11,995,200 | 6兆9517億 | +8.1% | 51.09 | 1.33 |
| 01/28 | 4,495 | 4,575 | 4,487 | 4,509 | +0.2% | 13,983,100 | 7兆566億 | +10.27% | 51.86 | 1.35 |
| 01/25 | 4,380 | 4,500 | 4,370 | 4,500 | +1.69% | 10,058,800 | 7兆425億 | +10.62% | 51.75 | 1.35 |
| 01/24 | 4,351 | 4,437 | 4,350 | 4,425 | +0.84% | 7,764,900 | 6兆9251億 | +9.34% | 50.89 | 1.33 |
| 01/23 | 4,400 | 4,463 | 4,383 | 4,388 | -1.37% | 10,002,800 | 6兆8672億 | +9.18% | 50.46 | 1.32 |
| 01/22 | 4,507 | 4,550 | 4,445 | 4,449 | +0.27% | 12,061,800 | 6兆9627億 | +11.48% | 51.17 | 1.33 |
| 01/21 | 4,364 | 4,463 | 4,363 | 4,437 | +3.28% | 12,522,900 | 6兆9439億 | +11.93% | 51.03 | 1.33 |
| 01/18 | 4,300 | 4,334 | 4,275 | 4,296 | +0.35% | 9,347,300 | 6兆7232億 | +8.98% | 49.41 | 1.29 |
| 01/17 | 4,287 | 4,301 | 4,194 | 4,281 | -0.93% | 14,497,500 | 6兆6997億 | +8.79% | 49.23 | 1.28 |
| 01/16 | 4,300 | 4,330 | 4,252 | 4,321 | -1.1% | 13,438,200 | 6兆7623億 | +9.87% | 49.69 | 1.3 |
| 01/15 | 4,400 | 4,405 | 4,354 | 4,369 | -1.02% | 15,401,600 | 6兆8375億 | +11.23% | 50.25 | 1.31 |
| 01/11 | 4,340 | 4,415 | 4,292 | 4,414 | +5.1% | 22,978,100 | 6兆9079億 | +12.54% | 50.76 | 1.32 |
| 01/10 | 4,223 | 4,355 | 4,195 | 4,200 | 0% | 20,643,200 | 6兆5730億 | +7.25% | 48.3 | 1.26 |
| 01/09 | 4,195 | 4,251 | 4,150 | 4,200 | +2.82% | 14,282,200 | 3兆3377億 | +7.31% | 24.37 | 0.64 |
| 01/08 | 4,065 | 4,110 | 3,989 | 4,085 | +2.25% | 13,642,500 | 3兆2463億 | +4.32% | 23.7 | 0.62 |
| 01/07 | 4,065 | 4,085 | 3,907 | 3,995 | +7.54% | 13,788,300 | 3兆1748億 | +1.91% | 23.18 | 0.6 |
| 01/04 | 3,620 | 3,772 | 3,597 | 3,715 | +0.27% | 15,245,100 | 2兆9523億 | -5.49% | 21.56 | 0.56 |
| 2018 |
| 12/28 | 3,760 | 3,776 | 3,692 | 3,705 | -2.29% | 8,609,400 | 2兆9443億 | -6.32% | 21.5 | 0.56 |
| 12/27 | 3,850 | 3,865 | 3,743 | 3,792 | +1.99% | 8,212,100 | 3兆135億 | -4.72% | 22 | 0.57 |
| 12/26 | 3,701 | 3,743 | 3,660 | 3,718 | +2.14% | 5,888,200 | 2兆9547億 | -7.21% | 21.57 | 0.56 |
| 12/25 | 3,630 | 3,698 | 3,610 | 3,640 | -5.08% | 10,435,100 | 2兆8927億 | -9.81% | 21.12 | 0.55 |
| 12/21 | 3,800 | 3,949 | 3,720 | 3,835 | -0.13% | 51,060,700 | 3兆476億 | -5.59% | 22.25 | 0.58 |
| 12/20 | 3,649 | 3,936 | 3,632 | 3,840 | +7.02% | 25,378,300 | 3兆516億 | -6% | 22.28 | 0.58 |
| 12/19 | 3,558 | 3,608 | 3,498 | 3,588 | -0.06% | 20,775,300 | 2兆8513億 | -12.74% | 20.82 | 0.54 |
| 12/18 | 3,715 | 3,733 | 3,586 | 3,590 | -8.95% | 17,205,900 | 2兆8529億 | -13.47% | 20.83 | 0.54 |
| 12/17 | 3,934 | 3,980 | 3,907 | 3,943 | -0.95% | 10,343,000 | 3兆1335億 | -5.85% | 22.88 | 0.6 |
| 12/14 | 4,000 | 4,028 | 3,955 | 3,981 | +0.03% | 11,583,700 | 3兆1637億 | -5.44% | 23.1 | 0.6 |
| 12/13 | 3,850 | 4,004 | 3,835 | 3,980 | +7.05% | 20,372,200 | 3兆1629億 | -6.02% | 23.09 | 0.6 |
| 12/12 | 3,673 | 3,750 | 3,662 | 3,718 | +0.7% | 12,376,200 | 2兆9547億 | -12.74% | 21.57 | 0.56 |
| 12/11 | 3,739 | 3,754 | 3,678 | 3,692 | -2.09% | 11,749,000 | 2兆9340億 | -14.1% | 21.42 | 0.56 |
| 12/10 | 3,800 | 3,819 | 3,761 | 3,771 | -3.03% | 11,677,300 | 2兆9968億 | -12.97% | 21.88 | 0.57 |
| 12/07 | 4,000 | 4,032 | 3,859 | 3,889 | -5.24% | 17,163,200 | 3兆905億 | -10.95% | 22.57 | 0.59 |
| 12/06 | 4,141 | 4,168 | 4,096 | 4,104 | -3.21% | 13,197,600 | 3兆2614億 | -6.62% | 23.81 | 0.62 |
| 12/05 | 4,140 | 4,310 | 4,101 | 4,240 | +1.07% | 20,613,600 | 3兆3695億 | -3.92% | 24.6 | 0.64 |
| 12/04 | 4,206 | 4,241 | 4,162 | 4,195 | -0.83% | 8,188,200 | 3兆3337億 | -5.15% | 24.34 | 0.64 |
| 12/03 | 4,275 | 4,276 | 4,201 | 4,230 | -0.59% | 7,812,000 | 3兆3615億 | -4.58% | 24.55 | 0.64 |
| 11/30 | 4,124 | 4,260 | 4,112 | 4,255 | +2.28% | 11,293,000 | 3兆3814億 | -4.15% | 24.69 | 0.64 |
| 11/29 | 4,208 | 4,218 | 4,160 | 4,160 | -1.79% | 7,889,600 | 3兆3059億 | -6.33% | 24.14 | 0.63 |
| 11/28 | 4,173 | 4,247 | 4,142 | 4,236 | +1.34% | 9,208,500 | 3兆3663億 | -4.92% | 24.58 | 0.64 |
| 11/27 | 4,248 | 4,262 | 4,178 | 4,180 | -2.52% | 8,821,400 | 3兆3218億 | -6.4% | 24.26 | 0.63 |
| 11/26 | 4,300 | 4,327 | 4,246 | 4,288 | -0.37% | 6,017,300 | 3兆4076億 | -4.35% | 24.88 | 0.65 |
| 11/22 | 4,300 | 4,321 | 4,258 | 4,304 | -0.35% | 6,350,100 | 3兆4203億 | -4.29% | 24.97 | 0.65 |
| 11/21 | 4,343 | 4,350 | 4,309 | 4,319 | -3.51% | 8,101,400 | 3兆4323億 | -4.3% | 25.06 | 0.65 |
| 11/20 | 4,370 | 4,476 | 4,363 | 4,476 | +0.56% | 6,420,800 | 3兆5570億 | -1.13% | 25.97 | 0.68 |
| 11/19 | 4,343 | 4,464 | 4,335 | 4,451 | +3.68% | 6,382,900 | 3兆5372億 | -1.74% | 25.83 | 0.67 |
| 11/16 | 4,357 | 4,365 | 4,285 | 4,293 | -2.59% | 7,734,500 | 3兆4116億 | -5.19% | 24.91 | 0.65 |
| 11/15 | 4,440 | 4,450 | 4,387 | 4,407 | -2.07% | 6,024,000 | 3兆5022億 | -2.76% | 25.57 | 0.67 |
| 11/14 | 4,492 | 4,536 | 4,463 | 4,500 | -0.44% | 5,398,700 | 3兆5761億 | -0.73% | 26.11 | 0.68 |
| 11/13 | 4,513 | 4,546 | 4,478 | 4,520 | -0.86% | 7,039,900 | 3兆5920億 | -0.33% | 26.23 | 0.68 |
| 11/12 | 4,500 | 4,576 | 4,478 | 4,559 | +1.38% | 4,851,700 | 3兆6230億 | +0.55% | 26.45 | 0.69 |
| 11/09 | 4,570 | 4,585 | 4,497 | 4,497 | -2.35% | 6,302,100 | 3兆5737億 | -0.82% | 26.09 | 0.68 |
| 11/08 | 4,679 | 4,713 | 4,595 | 4,605 | -0.9% | 6,382,500 | 3兆6596億 | +1.43% | 26.72 | 0.7 |
| 11/07 | 4,640 | 4,693 | 4,617 | 4,647 | +0.41% | 5,247,800 | 3兆6929億 | +2.22% | 26.97 | 0.7 |
| 11/06 | 4,562 | 4,677 | 4,562 | 4,628 | +1.49% | 4,541,500 | 3兆6778億 | +1.74% | 26.85 | 0.7 |
| 11/05 | 4,590 | 4,610 | 4,528 | 4,560 | -1.45% | 3,886,000 | 3兆6238億 | +0.18% | 26.46 | 0.69 |
| 11/02 | 4,634 | 4,654 | 4,546 | 4,627 | +0.87% | 5,363,200 | 3兆6770億 | +1.36% | 26.85 | 0.7 |
| 11/01 | 4,707 | 4,728 | 4,562 | 4,587 | +0.37% | 7,808,400 | 3兆6452億 | +0.26% | 26.62 | 0.69 |
| 10/31 | 4,543 | 4,570 | 4,486 | 4,570 | +2.17% | 5,426,300 | 3兆6317億 | -0.33% | 26.52 | 0.69 |
| 10/30 | 4,487 | 4,536 | 4,447 | 4,473 | +0.27% | 9,359,800 | 3兆5547億 | -2.61% | 25.96 | 0.68 |
