PBR
2018/10/23~2019/03/22
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 |
03/22 | 7,565 | 7,565 | 7,565 | 7,565 | -16.55% | 134,100 | 2兆2435億 | -16.68% | 34.22 | 3.45 |
03/20 | 9,071 | 9,089 | 8,988 | 9,065 | -0.24% | 707,100 | 2兆6883億 | -0.64% | 41.01 | 4.14 |
03/19 | 9,142 | 9,142 | 8,994 | 9,087 | -0.37% | 467,300 | 2兆6949億 | -0.23% | 41.11 | 4.15 |
03/18 | 9,200 | 9,209 | 9,097 | 9,121 | -0.1% | 599,200 | 2兆7049億 | +0.32% | 41.26 | 4.16 |
03/15 | 9,172 | 9,205 | 9,052 | 9,130 | +1.15% | 1,015,300 | 2兆7076億 | +0.77% | 41.3 | 4.17 |
03/14 | 9,224 | 9,226 | 9,012 | 9,026 | -0.93% | 645,800 | 2兆6768億 | -0.15% | 40.83 | 4.12 |
03/13 | 9,253 | 9,266 | 9,004 | 9,111 | -2.31% | 813,000 | 2兆7020億 | +0.89% | 41.22 | 4.16 |
03/12 | 9,256 | 9,391 | 9,208 | 9,326 | +2.35% | 699,100 | 2兆7657億 | +3.31% | 42.19 | 4.26 |
03/11 | 9,258 | 9,259 | 9,055 | 9,112 | -0.66% | 510,000 | 2兆7023億 | +1.14% | 41.22 | 4.16 |
03/08 | 9,334 | 9,425 | 9,159 | 9,173 | -1.23% | 1,503,200 | 2兆7204億 | +2.05% | 41.5 | 4.19 |
03/07 | 9,433 | 9,455 | 9,267 | 9,287 | -2.89% | 1,051,800 | 2兆7542億 | +3.66% | 42.01 | 4.24 |
03/06 | 9,664 | 9,671 | 9,509 | 9,563 | -1.14% | 736,700 | 2兆8360億 | +7.02% | 43.26 | 4.37 |
03/05 | 9,560 | 9,679 | 9,552 | 9,673 | +0.67% | 681,700 | 2兆8686億 | +8.65% | 43.76 | 4.42 |
03/04 | 9,536 | 9,636 | 9,502 | 9,609 | +2.07% | 754,500 | 2兆8497億 | +8.44% | 43.47 | 4.39 |
03/01 | 9,311 | 9,429 | 9,286 | 9,414 | +2.38% | 647,800 | 2兆7918億 | +6.72% | 42.59 | 4.3 |
02/28 | 9,363 | 9,375 | 9,179 | 9,195 | -2.05% | 818,500 | 2兆7269億 | +4.61% | 41.6 | 4.2 |
02/27 | 9,241 | 9,400 | 9,197 | 9,387 | +2.32% | 924,500 | 2兆7838億 | +7% | 42.47 | 4.29 |
02/26 | 9,039 | 9,184 | 9,000 | 9,174 | +1.79% | 752,800 | 2兆7207億 | +4.86% | 41.5 | 4.19 |
02/25 | 9,006 | 9,068 | 8,978 | 9,013 | +1.02% | 530,500 | 2兆6729億 | +3.21% | 40.77 | 4.11 |
02/22 | 8,992 | 9,020 | 8,887 | 8,922 | -1.25% | 591,900 | 2兆6459億 | +2.27% | 40.36 | 4.07 |
02/21 | 8,938 | 9,072 | 8,892 | 9,035 | +1.41% | 1,006,200 | 2兆6794億 | +3.68% | 40.87 | 4.12 |
02/20 | 8,817 | 8,955 | 8,779 | 8,909 | +1.56% | 712,900 | 2兆6421億 | +2.46% | 40.3 | 4.07 |
02/19 | 8,778 | 8,813 | 8,729 | 8,772 | +0.14% | 434,800 | 2兆6014億 | +1.05% | 39.68 | 4 |
02/18 | 8,686 | 8,830 | 8,672 | 8,760 | +2.5% | 727,500 | 2兆5979億 | +1.03% | 39.63 | 4 |
02/15 | 8,636 | 8,650 | 8,492 | 8,546 | -1.24% | 719,300 | 2兆5344億 | -1.36% | 38.66 | 3.9 |
02/14 | 8,710 | 8,845 | 8,645 | 8,653 | -0.55% | 725,400 | 2兆5661億 | -0.3% | 39.15 | 3.95 |
02/13 | 8,725 | 8,823 | 8,662 | 8,701 | +0.05% | 875,400 | 2兆5804億 | +0.27% | 39.36 | 3.97 |
02/12 | 8,391 | 8,756 | 8,355 | 8,697 | +4.52% | 1,185,400 | 2兆5792億 | +0.29% | 39.34 | 3.97 |
02/08 | 8,450 | 8,509 | 8,319 | 8,321 | -3.37% | 1,203,700 | 2兆4677億 | -3.98% | 37.64 | 3.8 |
02/07 | 8,796 | 8,813 | 8,471 | 8,611 | -2.21% | 843,200 | 2兆5537億 | -0.73% | 38.96 | 3.93 |
02/06 | 8,994 | 9,097 | 8,805 | 8,806 | -2.45% | 834,200 | 2兆6115億 | +1.46% | 39.84 | 4.02 |
02/05 | 8,989 | 9,210 | 8,962 | 9,027 | +1.7% | 1,172,600 | 2兆6771億 | +4.25% | 40.84 | 4.12 |
02/04 | 8,654 | 8,922 | 8,650 | 8,876 | +3.07% | 959,600 | 2兆6323億 | +2.97% | 40.15 | 4.05 |
02/01 | 8,507 | 8,646 | 8,461 | 8,612 | +2.29% | 881,000 | 2兆5540億 | -0.05% | 38.96 | 3.93 |
01/31 | 8,500 | 8,549 | 8,276 | 8,419 | -3.42% | 1,418,100 | 2兆4967億 | -2.44% | 38.09 | 3.84 |
01/30 | 8,800 | 8,800 | 8,681 | 8,717 | +0.01% | 772,100 | 2兆5851億 | +0.61% | 39.43 | 3.98 |
01/29 | 8,563 | 8,722 | 8,526 | 8,716 | +1% | 739,900 | 2兆5848億 | +0.33% | 39.43 | 3.98 |
01/28 | 8,567 | 8,660 | 8,473 | 8,630 | +0.33% | 606,700 | 2兆5593億 | -1.04% | 39.04 | 3.94 |
01/25 | 8,605 | 8,695 | 8,588 | 8,602 | -0.65% | 619,500 | 2兆5510億 | -1.81% | 38.91 | 3.93 |
01/24 | 8,702 | 8,718 | 8,571 | 8,658 | -1.25% | 571,700 | 2兆5676億 | -1.86% | 39.17 | 3.95 |
01/23 | 8,620 | 8,813 | 8,607 | 8,768 | -0.07% | 590,900 | 2兆6002億 | -1.24% | 39.67 | 4 |
01/22 | 8,856 | 8,970 | 8,721 | 8,774 | +0.03% | 774,200 | 2兆6020億 | -1.56% | 39.69 | 4.01 |
01/21 | 8,852 | 8,870 | 8,724 | 8,771 | -0.26% | 510,800 | 2兆6011億 | -1.98% | 39.68 | 4 |
01/18 | 8,664 | 8,865 | 8,609 | 8,794 | +1.47% | 634,400 | 2兆6080億 | -2.18% | 39.78 | 4.01 |
01/17 | 8,574 | 8,708 | 8,549 | 8,667 | +1.08% | 502,300 | 2兆5703億 | -3.96% | 39.21 | 3.96 |
01/16 | 8,617 | 8,828 | 8,522 | 8,574 | +0.16% | 739,400 | 2兆5427億 | -5.68% | 38.79 | 3.91 |
01/15 | 8,403 | 8,594 | 8,370 | 8,560 | +0.5% | 793,500 | 2兆5386億 | -6.5% | 38.72 | 3.91 |
01/11 | 8,558 | 8,670 | 8,498 | 8,517 | -0.63% | 1,183,500 | 2兆5258億 | -7.7% | 38.53 | 3.89 |
01/10 | 8,907 | 8,973 | 8,552 | 8,571 | -4.04% | 962,900 | 2兆5418億 | -7.88% | 38.77 | 3.91 |
01/09 | 8,705 | 8,988 | 8,680 | 8,932 | +3.56% | 869,000 | 2兆6489億 | -4.66% | 40.41 | 4.08 |
01/08 | 8,608 | 8,742 | 8,471 | 8,625 | +0.75% | 888,900 | 2兆5578億 | -8.41% | 39.02 | 3.94 |
01/07 | 8,795 | 8,822 | 8,541 | 8,561 | +0.09% | 941,400 | 2兆5389億 | -9.57% | 38.73 | 3.91 |
01/04 | 8,294 | 8,553 | 8,213 | 8,553 | +0.6% | 1,052,000 | 2兆5365億 | -10.11% | 38.69 | 3.9 |
2018 |
12/28 | 8,686 | 8,722 | 8,447 | 8,502 | -2.62% | 734,900 | 2兆5214億 | -11.12% | 38.46 | 3.88 |
12/27 | 8,600 | 8,855 | 8,464 | 8,731 | +4.88% | 1,036,400 | 2兆5893億 | -9.24% | 39.5 | 3.99 |
12/26 | 8,127 | 8,352 | 8,119 | 8,325 | +3.45% | 968,500 | 2兆4689億 | -13.86% | 37.66 | 3.8 |
12/25 | 8,335 | 8,368 | 8,028 | 8,047 | -8.4% | 1,147,600 | 2兆3864億 | -17.33% | 36.4 | 3.67 |
12/21 | 8,942 | 8,969 | 8,749 | 8,785 | -1.94% | 1,007,100 | 2兆6053億 | -10.49% | 39.74 | 4.01 |
12/20 | 9,121 | 9,242 | 8,888 | 8,959 | -3.22% | 913,000 | 2兆6569億 | -9.16% | 40.53 | 4.09 |
12/19 | 9,272 | 9,385 | 9,157 | 9,257 | -0.47% | 662,600 | 2兆7453億 | -6.51% | 41.88 | 4.23 |
12/18 | 9,365 | 9,477 | 9,247 | 9,301 | -2.83% | 686,000 | 2兆7583億 | -6.38% | 42.08 | 4.25 |
12/17 | 9,610 | 9,663 | 9,405 | 9,572 | -0.47% | 610,900 | 2兆8387億 | -4.06% | 43.3 | 4.37 |
12/14 | 9,990 | 10,205 | 9,613 | 9,617 | -5.02% | 1,757,300 | 2兆8520億 | -3.87% | 43.51 | 4.39 |
12/13 | 10,065 | 10,185 | 9,992 | 10,125 | +0.6% | 646,100 | 3兆27億 | +0.88% | 45.8 | 4.62 |
12/12 | 9,711 | 10,090 | 9,690 | 10,065 | +4.32% | 1,072,300 | 2兆9849億 | +0.38% | 45.53 | 4.59 |
12/11 | 9,614 | 9,718 | 9,566 | 9,648 | +0.15% | 830,700 | 2兆8612億 | -3.77% | 43.65 | 4.4 |
12/10 | 9,690 | 9,729 | 9,578 | 9,634 | -2.09% | 718,100 | 2兆8571億 | -3.94% | 43.58 | 4.4 |
12/07 | 9,793 | 9,970 | 9,681 | 9,840 | +2.04% | 896,000 | 2兆9182億 | -1.88% | 44.52 | 4.49 |
12/06 | 10,120 | 10,145 | 9,560 | 9,643 | -6.33% | 1,213,500 | 2兆8597億 | -3.65% | 43.62 | 4.4 |
12/05 | 10,045 | 10,335 | 9,955 | 10,295 | +0.93% | 676,500 | 3兆531億 | +2.96% | 46.57 | 4.7 |
12/04 | 10,315 | 10,480 | 10,200 | 10,200 | -1.92% | 634,400 | 3兆249億 | +2.34% | 46.14 | 4.66 |
12/03 | 10,530 | 10,570 | 10,390 | 10,400 | -0.14% | 622,100 | 3兆842億 | +4.73% | 47.05 | 4.75 |
11/30 | 10,120 | 10,475 | 10,100 | 10,415 | +2.16% | 1,858,700 | 3兆887億 | +5.34% | 47.12 | 4.75 |
11/29 | 10,160 | 10,460 | 10,140 | 10,195 | +0.69% | 662,500 | 3兆235億 | +3.54% | 46.12 | 4.65 |
11/28 | 10,000 | 10,160 | 9,973 | 10,125 | +2.58% | 744,100 | 3兆27億 | +2.93% | 45.8 | 4.62 |
11/27 | 9,853 | 9,884 | 9,705 | 9,870 | +0.94% | 715,900 | 2兆9271億 | +0.33% | 44.65 | 4.51 |
11/26 | 9,905 | 9,949 | 9,760 | 9,778 | -0.4% | 835,000 | 2兆8998億 | -0.9% | 44.23 | 4.46 |
11/22 | 9,856 | 9,939 | 9,761 | 9,817 | -0.39% | 794,300 | 2兆9113億 | -0.91% | 44.41 | 4.48 |
11/21 | 9,800 | 9,965 | 9,779 | 9,855 | +0.09% | 658,200 | 2兆9226億 | -0.83% | 44.58 | 4.5 |
11/20 | 10,000 | 10,115 | 9,777 | 9,846 | -2.13% | 706,100 | 2兆9199億 | -1.18% | 44.54 | 4.49 |
11/19 | 9,980 | 10,095 | 9,938 | 10,060 | +0.1% | 496,900 | 2兆9834億 | +0.72% | 45.51 | 4.59 |
11/16 | 10,150 | 10,250 | 10,015 | 10,050 | +0.62% | 553,200 | 2兆9804億 | +0.52% | 45.47 | 4.59 |
11/15 | 9,869 | 10,065 | 9,817 | 9,988 | +0.29% | 575,200 | 2兆9621億 | -0.19% | 45.18 | 4.56 |
11/14 | 10,080 | 10,175 | 9,944 | 9,959 | -1.25% | 642,400 | 2兆9535億 | -0.6% | 45.05 | 4.55 |
11/13 | 10,200 | 10,290 | 9,890 | 10,085 | -2.56% | 730,500 | 2兆9908億 | +0.35% | 45.62 | 4.6 |
11/12 | 10,255 | 10,405 | 10,155 | 10,350 | +1.07% | 382,800 | 3兆694億 | +2.73% | 46.82 | 4.73 |
11/09 | 10,485 | 10,500 | 10,240 | 10,240 | -1.87% | 621,000 | 3兆368億 | +1.41% | 46.32 | 4.67 |
11/08 | 10,150 | 10,465 | 10,140 | 10,435 | +5.47% | 717,400 | 3兆946億 | +3.01% | 47.21 | 4.76 |
11/07 | 10,015 | 10,100 | 9,834 | 9,894 | -1.45% | 799,400 | 2兆9342億 | -2.64% | 44.76 | 4.52 |
11/06 | 9,792 | 10,040 | 9,712 | 10,040 | +3.45% | 866,000 | 2兆9775億 | -1.74% | 45.42 | 4.58 |
11/05 | 9,562 | 9,788 | 9,559 | 9,705 | +0.72% | 946,400 | 2兆8781億 | -5.43% | 43.9 | 4.43 |
11/02 | 9,700 | 9,755 | 9,411 | 9,636 | +3.37% | 1,314,400 | 2兆8577億 | -6.59% | 43.59 | 4.4 |
11/01 | 9,415 | 9,596 | 9,282 | 9,322 | -0.95% | 1,295,900 | 2兆7645億 | -10.05% | 42.17 | 4.26 |
10/31 | 9,418 | 9,554 | 9,311 | 9,411 | -0.8% | 1,295,300 | 2兆7909億 | -9.68% | 42.57 | 4.3 |
10/30 | 9,196 | 9,528 | 9,196 | 9,487 | +2.08% | 1,084,200 | 2兆8135億 | -9.38% | 42.92 | 4.33 |
10/29 | 9,461 | 9,499 | 9,242 | 9,294 | -0.17% | 1,074,000 | 2兆7562億 | -11.49% | 42.04 | 4.24 |
10/26 | 9,247 | 9,689 | 9,135 | 9,310 | -0.93% | 2,171,300 | 2兆7610億 | -11.78% | 42.12 | 4.25 |
10/25 | 9,676 | 9,750 | 9,364 | 9,397 | -5.75% | 1,448,400 | 2兆7868億 | -11.37% | 42.51 | 4.29 |
10/24 | 10,045 | 10,155 | 9,942 | 9,970 | -1.82% | 1,325,500 | 2兆9567億 | -6.41% | 45.1 | 4.55 |
10/23 | 10,500 | 10,500 | 10,105 | 10,155 | -4.06% | 1,102,400 | 3兆116億 | -4.8% | 45.94 | 4.64 |