PBR
2018/12/17~2019/05/23
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 |
05/23 | 3,804 | 3,888 | 3,780 | 3,870 | +1.15% | 1,246,900 | 2兆1588億 | -1.75% | 16.51 | 1.19 |
05/22 | 3,876 | 3,881 | 3,803 | 3,826 | -1.7% | 1,383,700 | 2兆1342億 | -3.24% | 16.32 | 1.17 |
05/21 | 3,890 | 3,933 | 3,877 | 3,892 | -0.03% | 1,186,900 | 2兆1710億 | -2.06% | 16.6 | 1.2 |
05/20 | 3,953 | 3,964 | 3,892 | 3,893 | -0.99% | 840,500 | 2兆1716億 | -2.48% | 16.61 | 1.2 |
05/17 | 3,923 | 3,937 | 3,891 | 3,932 | +1.05% | 814,700 | 2兆1934億 | -1.99% | 16.77 | 1.21 |
05/16 | 3,860 | 3,896 | 3,849 | 3,891 | +0.15% | 1,394,200 | 2兆1705億 | -3.4% | 16.6 | 1.19 |
05/15 | 3,840 | 3,904 | 3,805 | 3,885 | +1.09% | 2,050,800 | 2兆1671億 | -4% | 16.57 | 1.19 |
05/14 | 3,850 | 3,910 | 3,823 | 3,843 | -0.67% | 1,568,600 | 2兆1437億 | -5.46% | 16.39 | 1.18 |
05/13 | 3,851 | 3,898 | 3,819 | 3,869 | -0.23% | 1,019,700 | 2兆1582億 | -5.31% | 16.5 | 1.19 |
05/10 | 3,852 | 3,919 | 3,838 | 3,878 | +0.94% | 1,269,900 | 2兆1632億 | -5.55% | 16.54 | 1.19 |
05/09 | 3,878 | 3,878 | 3,821 | 3,842 | -1.16% | 1,169,300 | 2兆1432億 | -6.79% | 16.39 | 1.18 |
05/08 | 3,920 | 3,948 | 3,862 | 3,887 | -2.16% | 1,334,600 | 2兆1683億 | -6.25% | 16.58 | 1.19 |
05/07 | 3,958 | 3,976 | 3,924 | 3,973 | +0.1% | 1,481,800 | 2兆2162億 | -4.68% | 16.95 | 1.22 |
04/26 | 3,940 | 3,976 | 3,922 | 3,969 | +0.61% | 1,125,200 | 2兆2140億 | -5.12% | 16.93 | 1.22 |
04/25 | 3,907 | 3,958 | 3,891 | 3,945 | +1.15% | 1,278,900 | 2兆2006億 | -6.12% | 16.83 | 1.21 |
04/24 | 3,948 | 3,973 | 3,885 | 3,900 | -0.64% | 1,145,500 | 2兆1755億 | -7.78% | 16.64 | 1.2 |
04/23 | 3,913 | 3,942 | 3,905 | 3,925 | +1.29% | 1,100,700 | 2兆1895億 | -7.86% | 16.74 | 1.21 |
04/22 | 3,830 | 3,898 | 3,825 | 3,875 | +0.86% | 714,900 | 2兆1616億 | -9.65% | 16.53 | 1.19 |
04/19 | 3,880 | 3,906 | 3,835 | 3,842 | -2.04% | 1,428,600 | 2兆1432億 | -11.11% | 16.39 | 1.18 |
04/18 | 4,010 | 4,012 | 3,913 | 3,922 | -3.49% | 1,910,500 | 2兆1878億 | -9.92% | 16.73 | 1.2 |
04/17 | 4,120 | 4,127 | 4,050 | 4,064 | -1.93% | 1,367,400 | 2兆2670億 | -7.34% | 17.34 | 1.25 |
04/16 | 4,112 | 4,149 | 4,102 | 4,144 | +0.9% | 1,107,200 | 2兆3116億 | -6.07% | 17.68 | 1.27 |
04/15 | 4,139 | 4,152 | 4,093 | 4,107 | +0.05% | 1,320,900 | 2兆2910億 | -7.27% | 17.52 | 1.26 |
04/12 | 4,190 | 4,195 | 4,101 | 4,105 | -2.17% | 1,841,500 | 2兆2899億 | -7.73% | 17.51 | 1.26 |
04/11 | 4,213 | 4,246 | 4,190 | 4,196 | -1.22% | 1,235,600 | 2兆3406億 | -6.21% | 17.9 | 1.29 |
04/10 | 4,285 | 4,285 | 4,237 | 4,248 | -1.51% | 848,600 | 2兆3696億 | -5.52% | 18.12 | 1.3 |
04/09 | 4,335 | 4,346 | 4,303 | 4,313 | -0.8% | 670,900 | 2兆4059億 | -4.54% | 18.4 | 1.32 |
04/08 | 4,395 | 4,401 | 4,334 | 4,348 | -0.96% | 783,700 | 2兆4254億 | -4.14% | 18.55 | 1.34 |
04/05 | 4,337 | 4,390 | 4,315 | 4,390 | +1.36% | 1,031,900 | 2兆4488億 | -3.52% | 18.73 | 1.35 |
04/04 | 4,379 | 4,388 | 4,311 | 4,331 | -0.96% | 1,143,400 | 2兆4159億 | -5.02% | 18.47 | 1.33 |
04/03 | 4,325 | 4,419 | 4,308 | 4,373 | +0.67% | 1,512,300 | 2兆4394億 | -4.39% | 18.65 | 1.34 |
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 |