PBR
2018/11/01~2019/04/02
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 |
04/02 | 4,396 | 4,414 | 4,334 | 4,344 | -0.59% | 1,182,100 | 2兆4232億 | -5.21% | 18.53 | 1.33 |
04/01 | 4,432 | 4,448 | 4,356 | 4,370 | +0.48% | 1,206,000 | 2兆4377億 | -4.81% | 18.64 | 1.34 |
03/29 | 4,345 | 4,359 | 4,314 | 4,349 | +1.26% | 1,080,500 | 2兆4260億 | -5.42% | 18.55 | 1.34 |
03/28 | 4,340 | 4,354 | 4,272 | 4,295 | -2.98% | 1,393,800 | 2兆3959億 | -6.77% | 18.32 | 1.32 |
03/27 | 4,429 | 4,471 | 4,397 | 4,427 | -0.34% | 1,226,800 | 2兆4695億 | -4.09% | 18.88 | 1.36 |
03/26 | 4,415 | 4,460 | 4,334 | 4,442 | +2.21% | 2,514,600 | 2兆4779億 | -3.81% | 18.95 | 1.36 |
03/25 | 4,381 | 4,413 | 4,322 | 4,346 | -2.23% | 1,377,700 | 2兆4243億 | -5.89% | 18.54 | 1.33 |
03/22 | 4,577 | 4,581 | 4,443 | 4,445 | -3.85% | 1,256,200 | 2兆4795億 | -3.77% | 18.96 | 1.36 |
03/20 | 4,687 | 4,699 | 4,619 | 4,623 | -0.9% | 1,263,200 | 2兆5788億 | +0.02% | 19.72 | 1.42 |
03/19 | 4,647 | 4,665 | 4,572 | 4,665 | +0.32% | 888,500 | 2兆6023億 | +1.06% | 19.9 | 1.43 |
03/18 | 4,686 | 4,694 | 4,622 | 4,650 | -1.08% | 1,279,400 | 2兆5939億 | +0.87% | 19.84 | 1.43 |
03/15 | 4,620 | 4,743 | 4,620 | 4,701 | +0.97% | 1,447,200 | 2兆6223億 | +2.28% | 20.05 | 1.44 |
03/14 | 4,736 | 4,751 | 4,649 | 4,656 | -1.4% | 1,076,400 | 2兆5972億 | +1.55% | 19.86 | 1.43 |
03/13 | 4,730 | 4,740 | 4,679 | 4,722 | +0.36% | 785,300 | 2兆6340億 | +3.17% | 20.14 | 1.45 |
03/12 | 4,652 | 4,737 | 4,635 | 4,705 | +2.66% | 967,900 | 2兆6246億 | +2.95% | 20.07 | 1.44 |
03/11 | 4,584 | 4,631 | 4,577 | 4,583 | -0.48% | 842,800 | 2兆5565億 | +0.42% | 19.55 | 1.41 |
03/08 | 4,727 | 4,739 | 4,598 | 4,605 | -2.58% | 1,730,000 | 2兆5688億 | +0.92% | 19.64 | 1.41 |
03/07 | 4,728 | 4,744 | 4,704 | 4,727 | -0.44% | 915,500 | 2兆6368億 | +3.73% | 20.16 | 1.45 |
03/06 | 4,777 | 4,782 | 4,718 | 4,748 | -0.75% | 825,600 | 2兆6486億 | +4.49% | 20.25 | 1.46 |
03/05 | 4,757 | 4,785 | 4,743 | 4,784 | +0.48% | 933,100 | 2兆6686億 | +5.58% | 20.41 | 1.47 |
03/04 | 4,738 | 4,776 | 4,731 | 4,761 | +1.21% | 756,800 | 2兆6558億 | +5.5% | 20.31 | 1.46 |
03/01 | 4,653 | 4,710 | 4,641 | 4,704 | +1.34% | 762,600 | 2兆6240億 | +4.53% | 20.07 | 1.44 |
02/28 | 4,700 | 4,708 | 4,630 | 4,642 | -0.64% | 1,194,500 | 2兆5894億 | +3.34% | 19.8 | 1.43 |
02/27 | 4,605 | 4,678 | 4,572 | 4,672 | +1.13% | 1,250,100 | 2兆6062億 | +4.1% | 19.93 | 1.43 |
02/26 | 4,559 | 4,623 | 4,545 | 4,620 | +1.72% | 990,000 | 2兆5772億 | +3.1% | 19.71 | 1.42 |
02/25 | 4,586 | 4,598 | 4,530 | 4,542 | +0.13% | 825,700 | 2兆5336億 | +1.47% | 19.37 | 1.39 |
02/22 | 4,560 | 4,577 | 4,514 | 4,536 | -0.72% | 606,900 | 2兆5303億 | +1.36% | 19.35 | 1.39 |
02/21 | 4,560 | 4,583 | 4,509 | 4,569 | +0.79% | 1,073,000 | 2兆5487億 | +2.19% | 19.49 | 1.4 |
02/20 | 4,498 | 4,579 | 4,476 | 4,533 | +1.55% | 1,291,400 | 2兆5286億 | +1.57% | 19.34 | 1.39 |
02/19 | 4,432 | 4,468 | 4,419 | 4,464 | +0.38% | 903,400 | 2兆4901億 | +0.18% | 19.04 | 1.37 |
02/18 | 4,450 | 4,480 | 4,402 | 4,447 | +1.53% | 1,160,400 | 2兆4806億 | -0.16% | 18.97 | 1.37 |
02/15 | 4,240 | 4,381 | 4,228 | 4,380 | -3.1% | 2,216,200 | 2兆4433億 | -1.77% | 18.68 | 1.35 |
02/14 | 4,455 | 4,555 | 4,455 | 4,520 | +1.14% | 915,100 | 2兆5214億 | +1.19% | 19.28 | 1.39 |
02/13 | 4,522 | 4,590 | 4,417 | 4,469 | -0.69% | 1,678,000 | 2兆4929億 | +0.04% | 19.06 | 1.37 |
02/12 | 4,339 | 4,503 | 4,326 | 4,500 | +4.31% | 1,110,800 | 2兆5102億 | +0.72% | 19.2 | 1.38 |
02/08 | 4,341 | 4,399 | 4,312 | 4,314 | -2.49% | 1,191,700 | 2兆4065億 | -3.47% | 18.4 | 1.32 |
02/07 | 4,460 | 4,466 | 4,391 | 4,424 | -0.92% | 795,700 | 2兆4678億 | -1.16% | 18.87 | 1.36 |
02/06 | 4,522 | 4,585 | 4,465 | 4,465 | -1.41% | 1,195,400 | 2兆4907億 | -0.42% | 19.05 | 1.37 |
02/05 | 4,568 | 4,602 | 4,519 | 4,529 | -0.61% | 632,800 | 2兆5264億 | +1.03% | 19.32 | 1.39 |
02/04 | 4,583 | 4,622 | 4,546 | 4,557 | -0.15% | 870,800 | 2兆5420億 | +1.7% | 19.44 | 1.4 |
02/01 | 4,464 | 4,564 | 4,453 | 4,564 | +2.49% | 980,700 | 2兆5459億 | +1.63% | 19.47 | 1.4 |
01/31 | 4,465 | 4,480 | 4,401 | 4,453 | +1.23% | 1,192,600 | 2兆4840億 | -1.15% | 19 | 1.37 |
01/30 | 4,400 | 4,443 | 4,360 | 4,399 | -0.41% | 1,314,300 | 2兆4539億 | -2.93% | 18.76 | 1.35 |
01/29 | 4,325 | 4,425 | 4,320 | 4,417 | +1.94% | 1,506,400 | 2兆4639億 | -3.26% | 18.84 | 1.36 |
01/28 | 4,403 | 4,416 | 4,325 | 4,333 | -2.78% | 1,538,800 | 2兆4171億 | -5.89% | 18.48 | 1.33 |
01/25 | 4,505 | 4,542 | 4,457 | 4,457 | -0.96% | 1,131,200 | 2兆4862億 | -4.07% | 19.01 | 1.37 |
01/24 | 4,500 | 4,538 | 4,471 | 4,500 | -0.73% | 901,300 | 2兆5102億 | -4.05% | 19.2 | 1.38 |
01/23 | 4,493 | 4,552 | 4,479 | 4,533 | +0.67% | 1,063,300 | 2兆5286億 | -4.14% | 19.34 | 1.39 |
01/22 | 4,550 | 4,571 | 4,483 | 4,503 | +0.07% | 780,200 | 2兆5119億 | -5.36% | 19.21 | 1.38 |
01/21 | 4,555 | 4,562 | 4,497 | 4,500 | -0.2% | 858,200 | 2兆5102億 | -6.09% | 19.2 | 1.38 |
01/18 | 4,448 | 4,552 | 4,448 | 4,509 | +1.85% | 1,318,000 | 2兆5152億 | -6.68% | 19.23 | 1.38 |
01/17 | 4,375 | 4,440 | 4,356 | 4,427 | +0.98% | 1,042,300 | 2兆4695億 | -9.06% | 18.88 | 1.36 |
01/16 | 4,364 | 4,446 | 4,349 | 4,384 | +0.64% | 1,247,700 | 2兆4455億 | -10.69% | 18.7 | 1.35 |
01/15 | 4,331 | 4,382 | 4,290 | 4,356 | -1.38% | 1,654,600 | 2兆4299億 | -12% | 18.58 | 1.34 |
01/11 | 4,510 | 4,558 | 4,415 | 4,417 | -3.05% | 1,881,100 | 2兆4639億 | -11.62% | 18.84 | 1.36 |
01/10 | 4,531 | 4,584 | 4,518 | 4,556 | -0.98% | 1,185,000 | 2兆5414億 | -9.64% | 19.43 | 1.4 |
01/09 | 4,569 | 4,673 | 4,544 | 4,601 | +2.13% | 1,137,800 | 2兆5666億 | -9.29% | 19.63 | 1.41 |
01/08 | 4,505 | 4,556 | 4,466 | 4,505 | 0% | 1,596,100 | 2兆5130億 | -11.63% | 19.22 | 1.38 |
01/07 | 4,578 | 4,582 | 4,487 | 4,505 | -0.07% | 1,392,300 | 2兆5130億 | -12.03% | 19.22 | 1.38 |
01/04 | 4,423 | 4,511 | 4,378 | 4,508 | +0.33% | 1,667,100 | 2兆5147億 | -12.43% | 19.23 | 1.38 |
2018 |
12/28 | 4,635 | 4,670 | 4,480 | 4,493 | -3.11% | 1,228,300 | 2兆5063億 | -13.21% | 29.54 | 1.43 |
12/27 | 4,565 | 4,666 | 4,501 | 4,637 | +4.65% | 1,483,700 | 2兆5866億 | -10.79% | 30.49 | 1.48 |
12/26 | 4,456 | 4,528 | 4,331 | 4,431 | -0.94% | 1,386,400 | 2兆4717億 | -15.03% | 29.13 | 1.41 |
12/25 | 4,699 | 4,702 | 4,466 | 4,473 | -7.16% | 1,458,000 | 2兆4951億 | -14.72% | 29.41 | 1.42 |
12/21 | 4,894 | 4,909 | 4,802 | 4,818 | -1.87% | 1,522,300 | 2兆6876億 | -8.65% | 31.68 | 1.53 |
12/20 | 5,054 | 5,127 | 4,895 | 4,910 | -4.03% | 1,794,100 | 2兆7389億 | -7.27% | 32.28 | 1.56 |
12/19 | 5,219 | 5,248 | 5,105 | 5,116 | -2.65% | 1,197,100 | 2兆8538億 | -3.67% | 33.64 | 1.63 |
12/18 | 5,309 | 5,356 | 5,252 | 5,255 | -2.23% | 928,400 | 2兆9314億 | -1.41% | 34.55 | 1.67 |
12/17 | 5,369 | 5,404 | 5,333 | 5,375 | -0.2% | 846,200 | 2兆9983億 | +0.52% | 35.34 | 1.71 |
12/14 | 5,486 | 5,565 | 5,384 | 5,386 | -2.85% | 2,200,200 | 3兆45億 | +0.56% | 35.41 | 1.71 |
12/13 | 5,534 | 5,559 | 5,449 | 5,544 | +0.89% | 1,087,100 | 3兆926億 | +3.32% | 36.45 | 1.76 |
12/12 | 5,356 | 5,504 | 5,300 | 5,495 | +4.53% | 1,656,300 | 3兆653億 | +2.44% | 36.13 | 1.75 |
12/11 | 5,442 | 5,442 | 5,253 | 5,257 | -1.59% | 1,296,400 | 2兆9325億 | -2.05% | 34.57 | 1.67 |
12/10 | 5,405 | 5,412 | 5,319 | 5,342 | -2.91% | 898,100 | 2兆9799億 | -0.6% | 35.12 | 1.7 |
12/07 | 5,416 | 5,529 | 5,400 | 5,502 | +1.93% | 1,097,700 | 3兆692億 | +2.32% | 36.18 | 1.75 |
12/06 | 5,413 | 5,488 | 5,358 | 5,398 | -1.32% | 1,420,100 | 3兆111億 | +0.56% | 35.49 | 1.72 |
12/05 | 5,313 | 5,480 | 5,310 | 5,470 | +1.45% | 1,224,100 | 3兆513億 | +1.88% | 35.97 | 1.74 |
12/04 | 5,530 | 5,558 | 5,392 | 5,392 | -2.88% | 1,323,700 | 3兆78億 | +0.56% | 35.45 | 1.72 |
12/03 | 5,539 | 5,565 | 5,498 | 5,552 | +0.31% | 1,216,200 | 3兆971億 | +3.62% | 36.5 | 1.77 |
11/30 | 5,394 | 5,535 | 5,286 | 5,535 | +4.53% | 2,672,700 | 3兆876億 | +3.5% | 36.39 | 1.76 |
11/29 | 5,274 | 5,350 | 5,265 | 5,295 | +0.88% | 826,900 | 2兆9537億 | -0.77% | 34.82 | 1.68 |
11/28 | 5,119 | 5,268 | 5,093 | 5,249 | +3% | 1,045,900 | 2兆9280億 | -1.72% | 34.51 | 1.67 |
11/27 | 5,170 | 5,187 | 5,087 | 5,096 | -1.58% | 892,900 | 2兆8427億 | -4.66% | 33.51 | 1.62 |
11/26 | 5,200 | 5,213 | 5,147 | 5,178 | -0.75% | 917,300 | 2兆8884億 | -3.38% | 34.05 | 1.65 |
11/22 | 5,083 | 5,230 | 5,071 | 5,217 | +3.59% | 1,127,900 | 2兆9102億 | -2.89% | 34.3 | 1.66 |
11/21 | 4,988 | 5,062 | 4,960 | 5,036 | -0.55% | 1,369,000 | 2兆8092億 | -6.43% | 33.11 | 1.6 |
11/20 | 5,120 | 5,154 | 5,051 | 5,064 | -2.18% | 1,318,800 | 2兆8248億 | -6.2% | 33.3 | 1.61 |
11/19 | 5,174 | 5,210 | 5,120 | 5,177 | -0.35% | 1,451,900 | 2兆8879億 | -4.36% | 34.04 | 1.65 |
11/16 | 5,313 | 5,337 | 5,191 | 5,195 | -2.75% | 1,692,300 | 2兆8979億 | -4.13% | 34.16 | 1.65 |
11/15 | 5,292 | 5,412 | 5,080 | 5,342 | +0.75% | 1,878,600 | 2兆9799億 | -1.53% | 35.12 | 1.7 |
11/14 | 5,500 | 5,614 | 5,125 | 5,302 | -5.19% | 2,144,400 | 2兆9576億 | -2.36% | 34.86 | 1.69 |
11/13 | 5,619 | 5,623 | 5,542 | 5,592 | -1.6% | 923,400 | 3兆1194億 | +2.64% | 36.77 | 1.78 |
11/12 | 5,599 | 5,695 | 5,577 | 5,683 | +1.34% | 612,700 | 3兆1701億 | +4.26% | 37.37 | 1.81 |
11/09 | 5,638 | 5,639 | 5,580 | 5,608 | -0.55% | 777,800 | 3兆1283億 | +2.84% | 36.87 | 1.78 |
11/08 | 5,570 | 5,641 | 5,542 | 5,639 | +2.75% | 744,000 | 3兆1456億 | +3.34% | 37.08 | 1.79 |
11/07 | 5,520 | 5,543 | 5,459 | 5,488 | -1.56% | 1,199,300 | 3兆614億 | +0.49% | 36.08 | 1.75 |
11/06 | 5,480 | 5,589 | 5,478 | 5,575 | +2.82% | 1,106,600 | 3兆1099億 | +1.88% | 36.66 | 1.77 |
11/05 | 5,447 | 5,469 | 5,346 | 5,422 | -0.04% | 931,600 | 3兆245億 | -1.02% | 35.65 | 1.73 |
11/02 | 5,354 | 5,445 | 5,287 | 5,424 | +2.69% | 1,465,100 | 3兆257億 | -1.2% | 35.66 | 1.73 |
11/01 | 5,374 | 5,383 | 5,266 | 5,282 | -2.33% | 1,011,200 | 2兆9464億 | -3.93% | 34.73 | 1.68 |