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 | 540 | 543 | 536 | 539 | +1.13% | 19,968,600 | 1兆8250億 | +0.94% | - | 0.77 |
04/01 | 512 | 535 | 512 | 533 | +5.13% | 27,176,100 | 1兆8047億 | -0.19% | - | 0.76 |
03/29 | 509 | 515 | 505 | 507 | 0% | 19,606,800 | 1兆7166億 | -5.06% | 5.16 | 0.61 |
03/28 | 517 | 520 | 507 | 507 | -3.43% | 21,756,200 | 1兆7166億 | -5.41% | 5.16 | 0.61 |
03/27 | 527 | 529 | 516 | 525 | -1.5% | 21,036,300 | 1兆7776億 | -2.6% | 5.35 | 0.63 |
03/26 | 527 | 536 | 521 | 533 | +1.14% | 27,823,900 | 1兆8047億 | -1.48% | 5.43 | 0.64 |
03/25 | 540 | 541 | 526 | 527 | -5.05% | 26,831,600 | 1兆7844億 | -2.77% | 5.37 | 0.64 |
03/22 | 543 | 555 | 539 | 555 | +2.21% | 33,579,900 | 1兆8792億 | +2.21% | 5.65 | 0.67 |
03/20 | 540 | 551 | 540 | 543 | +0.37% | 42,028,800 | 1兆8385億 | 0% | 5.53 | 0.66 |
03/19 | 544 | 545 | 541 | 541 | -0.55% | 21,505,100 | 1兆8318億 | -0.37% | 5.51 | 0.65 |
03/18 | 543 | 547 | 542 | 544 | +0.18% | 15,190,100 | 1兆8419億 | +0.18% | 5.54 | 0.66 |
03/15 | 541 | 548 | 541 | 543 | 0% | 29,788,400 | 1兆8385億 | 0% | 5.53 | 0.66 |
03/14 | 534 | 546 | 534 | 543 | +2.07% | 21,823,400 | 1兆8385億 | -0.18% | 5.53 | 0.66 |
03/13 | 541 | 544 | 528 | 532 | -2.03% | 16,868,600 | 1兆8013億 | -2.56% | 5.42 | 0.64 |
03/12 | 546 | 552 | 543 | 543 | -0.18% | 24,000,000 | 1兆8385億 | -0.91% | 5.53 | 0.66 |
03/11 | 532 | 546 | 531 | 544 | +1.49% | 20,078,300 | 1兆8419億 | -1.09% | 5.54 | 0.66 |
03/08 | 546 | 546 | 533 | 536 | -1.29% | 22,728,200 | 1兆8148億 | -2.9% | 5.46 | 0.65 |
03/07 | 535 | 545 | 534 | 543 | +1.12% | 23,471,100 | 1兆8385億 | -1.99% | 5.53 | 0.66 |
03/06 | 538 | 542 | 535 | 537 | -0.19% | 19,497,700 | 1兆8182億 | -3.42% | 5.47 | 0.65 |
03/05 | 531 | 539 | 526 | 538 | +0.75% | 21,586,600 | 1兆8216億 | -3.41% | 5.48 | 0.65 |
03/04 | 527 | 534 | 525 | 534 | +1.71% | 20,762,400 | 1兆8081億 | -4.47% | 5.44 | 0.64 |
03/01 | 521 | 525 | 519 | 525 | +0.77% | 36,122,700 | 1兆7776億 | -6.42% | 5.35 | 0.63 |
02/28 | 530 | 533 | 520 | 521 | -1.7% | 39,557,700 | 1兆7641億 | -7.3% | 5.3 | 0.63 |
02/27 | 527 | 533 | 526 | 530 | 0% | 23,417,800 | 1兆7945億 | -6.03% | 5.4 | 0.64 |
02/26 | 533 | 534 | 522 | 530 | -1.12% | 22,103,300 | 1兆7945億 | -6.36% | 5.4 | 0.64 |
02/25 | 545 | 549 | 532 | 536 | -1.29% | 22,794,300 | 1兆8148億 | -5.96% | 5.46 | 0.65 |
02/22 | 548 | 550 | 541 | 543 | -1.81% | 24,360,900 | 1兆8385億 | -4.9% | 5.53 | 0.66 |
02/21 | 567 | 568 | 552 | 553 | -2.64% | 26,104,700 | 1兆8724億 | -3.49% | 5.63 | 0.67 |
02/20 | 575 | 577 | 568 | 568 | -1.9% | 21,645,700 | 1兆9232億 | -1.05% | 5.78 | 0.69 |
02/19 | 572 | 582 | 568 | 579 | +0.87% | 12,743,900 | 1兆9604億 | +0.52% | 5.89 | 0.7 |
02/18 | 555 | 575 | 555 | 574 | +5.32% | 16,833,100 | 1兆9435億 | -0.35% | 5.84 | 0.69 |
02/15 | 555 | 558 | 545 | 545 | -1.62% | 14,158,900 | 1兆8453億 | -5.55% | 5.55 | 0.66 |
02/14 | 564 | 566 | 548 | 554 | +1.84% | 22,150,400 | 1兆8758億 | -4.48% | 5.64 | 0.67 |
02/13 | 539 | 548 | 533 | 544 | +2.64% | 25,845,200 | 1兆8419億 | -6.53% | 5.54 | 0.66 |
02/12 | 518 | 533 | 516 | 530 | -5.02% | 42,243,200 | 1兆7945億 | -9.25% | 5.4 | 0.64 |
02/08 | 565 | 596 | 550 | 558 | -2.28% | 26,659,100 | 1兆8893億 | -4.78% | 5.68 | 0.67 |
02/07 | 588 | 590 | 569 | 571 | -2.73% | 9,933,800 | 1兆9334億 | -2.56% | 5.81 | 0.69 |
02/06 | 584 | 589 | 577 | 587 | +0.51% | 13,195,100 | 1兆9875億 | 0% | 5.98 | 0.71 |
02/05 | 595 | 596 | 582 | 584 | -1.85% | 10,295,500 | 1兆9774億 | -0.34% | 5.95 | 0.71 |
02/04 | 584 | 597 | 584 | 595 | +1.88% | 12,893,100 | 2兆146億 | +1.88% | 6.06 | 0.72 |
02/01 | 588 | 592 | 583 | 584 | -1.52% | 8,843,400 | 1兆9774億 | +0.17% | 5.95 | 0.71 |
01/31 | 586 | 596 | 579 | 593 | +2.95% | 16,936,000 | 2兆78億 | +1.89% | 6.04 | 0.72 |
01/30 | 581 | 587 | 575 | 576 | +0.88% | 14,805,400 | 1兆9503億 | -1.03% | 5.86 | 0.7 |
01/29 | 576 | 580 | 569 | 571 | -1.89% | 12,932,000 | 1兆9334億 | -2.06% | 5.81 | 0.69 |
01/28 | 578 | 591 | 577 | 582 | -0.51% | 15,321,400 | 1兆9706億 | -0.34% | 5.93 | 0.7 |
01/25 | 570 | 587 | 570 | 585 | +3.72% | 20,195,000 | 1兆9808億 | -0.17% | 5.96 | 0.71 |
01/24 | 558 | 568 | 556 | 564 | -0.53% | 21,216,000 | 1兆9097億 | -3.92% | 5.74 | 0.68 |
01/23 | 579 | 580 | 567 | 567 | -3.57% | 16,507,700 | 1兆9198億 | -3.74% | 5.77 | 0.68 |
01/22 | 602 | 605 | 587 | 588 | -3.13% | 10,444,300 | 1兆9909億 | -0.51% | 5.99 | 0.71 |
01/21 | 592 | 612 | 592 | 607 | +4.12% | 12,123,600 | 2兆552億 | +2.36% | 6.18 | 0.73 |
01/18 | 588 | 590 | 583 | 583 | 0% | 9,791,200 | 1兆9740億 | -2.02% | 5.94 | 0.7 |
01/17 | 583 | 592 | 575 | 583 | 0% | 11,078,000 | 1兆9740億 | -2.35% | 5.94 | 0.7 |
01/16 | 605 | 606 | 580 | 583 | -3.8% | 11,621,500 | 1兆9740億 | -3% | 5.94 | 0.7 |
01/15 | 595 | 607 | 591 | 606 | +1.51% | 15,157,800 | 2兆519億 | +0.17% | 6.17 | 0.73 |
01/11 | 594 | 599 | 588 | 597 | +0.51% | 12,562,600 | 2兆214億 | -1.97% | 6.08 | 0.72 |
01/10 | 619 | 623 | 592 | 594 | -2.94% | 14,482,600 | 2兆112億 | -3.1% | 6.05 | 0.72 |
01/09 | 621 | 623 | 603 | 612 | +1.16% | 15,455,600 | 2兆722億 | -0.65% | 6.23 | 0.74 |
01/08 | 595 | 614 | 589 | 605 | +3.24% | 16,995,400 | 2兆485億 | -2.1% | 6.16 | 0.73 |
01/07 | 601 | 603 | 584 | 586 | +1.03% | 13,233,300 | 1兆9841億 | -5.48% | 5.97 | 0.71 |
01/04 | 572 | 581 | 565 | 580 | +0.52% | 12,811,500 | 1兆9638億 | -6.9% | 5.91 | 0.7 |
2018 |
12/28 | 579 | 583 | 567 | 577 | -2.37% | 10,310,600 | 1兆9537億 | -7.97% | 5.87 | 0.7 |
12/27 | 597 | 598 | 577 | 591 | +8.04% | 19,100,700 | 2兆11億 | -6.34% | 6.02 | 0.71 |
12/26 | 551 | 559 | 537 | 547 | +1.86% | 10,150,100 | 1兆8521億 | -13.72% | 5.57 | 0.66 |
12/25 | 535 | 548 | 527 | 537 | -5.46% | 11,477,100 | 1兆8182億 | -15.96% | 5.47 | 0.65 |
12/21 | 571 | 577 | 562 | 568 | -1.56% | 14,975,400 | 1兆9232億 | -11.94% | 5.78 | 0.69 |
12/20 | 579 | 599 | 576 | 577 | -1.37% | 12,857,200 | 1兆9537億 | -11.23% | 5.87 | 0.7 |
12/19 | 581 | 590 | 572 | 585 | -1.52% | 13,626,300 | 1兆9808億 | -10.55% | 5.96 | 0.71 |
12/18 | 598 | 602 | 589 | 594 | -2.62% | 13,774,100 | 2兆112億 | -9.86% | 6.05 | 0.72 |
12/17 | 614 | 619 | 607 | 610 | -1.61% | 10,165,200 | 2兆654億 | -8.13% | 6.21 | 0.74 |
12/14 | 624 | 629 | 617 | 620 | -0.64% | 15,646,100 | 2兆993億 | -7.46% | 6.31 | 0.75 |
12/13 | 620 | 632 | 618 | 624 | +1.46% | 12,407,700 | 2兆1128億 | -7.69% | 6.35 | 0.75 |
12/12 | 605 | 618 | 602 | 615 | +1.99% | 14,479,100 | 2兆823億 | -9.69% | 6.26 | 0.74 |
12/11 | 626 | 626 | 599 | 603 | -6.66% | 19,955,200 | 2兆417億 | -12.23% | 6.14 | 0.73 |
12/10 | 635 | 649 | 631 | 646 | +0.94% | 11,026,100 | 2兆1873億 | -6.65% | 6.58 | 0.78 |
12/07 | 656 | 659 | 631 | 640 | -2.59% | 13,155,300 | 2兆1670億 | -8.18% | 6.52 | 0.77 |
12/06 | 665 | 672 | 652 | 657 | -1.35% | 12,301,100 | 2兆2245億 | -6.28% | 6.69 | 0.79 |
12/05 | 664 | 672 | 662 | 666 | -2.63% | 12,268,100 | 2兆2550億 | -5.67% | 6.78 | 0.8 |
12/04 | 707 | 713 | 681 | 684 | -3.53% | 12,596,300 | 2兆3160億 | -3.53% | 6.96 | 0.83 |
12/03 | 695 | 724 | 690 | 709 | +3.35% | 14,330,800 | 2兆4006億 | -0.42% | 7.22 | 0.86 |
11/30 | 684 | 695 | 671 | 686 | +1.78% | 26,760,500 | 2兆3227億 | -3.92% | 6.98 | 0.83 |
11/29 | 674 | 682 | 671 | 674 | +1.66% | 15,241,500 | 2兆3097億 | -5.87% | 7.06 | 0.84 |
11/28 | 673 | 679 | 661 | 663 | -0.9% | 12,005,500 | 2兆2720億 | -7.92% | 6.94 | 0.82 |
11/27 | 669 | 676 | 663 | 669 | +1.06% | 10,386,700 | 2兆2926億 | -7.6% | 7.01 | 0.83 |
11/26 | 658 | 668 | 643 | 662 | -2.22% | 13,073,200 | 2兆2686億 | -9.07% | 6.93 | 0.82 |
11/22 | 680 | 686 | 671 | 677 | +2.11% | 10,929,200 | 2兆3200億 | -7.77% | 7.09 | 0.84 |
11/21 | 647 | 666 | 643 | 663 | -1.19% | 13,793,600 | 2兆2720億 | -10.28% | 6.94 | 0.82 |
11/20 | 672 | 680 | 665 | 671 | -1.61% | 12,941,700 | 2兆2994億 | -9.93% | 7.03 | 0.83 |
11/19 | 683 | 688 | 674 | 682 | -0.44% | 8,779,500 | 2兆3371億 | -9.31% | 7.14 | 0.85 |
11/16 | 700 | 701 | 683 | 685 | -0.29% | 11,544,000 | 2兆3474億 | -9.39% | 7.17 | 0.85 |
11/15 | 697 | 702 | 680 | 687 | -0.15% | 11,794,500 | 2兆3542億 | -9.72% | 7.19 | 0.85 |
11/14 | 690 | 695 | 681 | 688 | -2.55% | 15,869,700 | 2兆3577億 | -10.07% | 7.2 | 0.85 |
11/13 | 710 | 714 | 694 | 706 | -2.62% | 15,250,300 | 2兆4194億 | -8.55% | 7.39 | 0.88 |
11/12 | 739 | 739 | 723 | 725 | -2.29% | 11,988,100 | 2兆4845億 | -6.81% | 7.59 | 0.9 |
11/09 | 774 | 775 | 741 | 742 | -4.99% | 16,480,000 | 2兆5427億 | -5.24% | 7.77 | 0.92 |
11/08 | 755 | 785 | 748 | 781 | +6.11% | 13,168,700 | 2兆6764億 | -0.89% | 8.18 | 0.97 |
11/07 | 757 | 782 | 730 | 736 | -3.29% | 17,888,000 | 2兆5222億 | -6.95% | 7.71 | 0.91 |
11/06 | 759 | 766 | 751 | 761 | +2.28% | 9,755,100 | 2兆6078億 | -4.52% | 7.97 | 0.95 |
11/05 | 757 | 758 | 744 | 744 | -2.87% | 8,270,000 | 2兆5496億 | -7.12% | 7.79 | 0.92 |
11/02 | 738 | 770 | 733 | 766 | +2.82% | 12,067,000 | 2兆6250億 | -4.96% | 8.02 | 0.95 |
11/01 | 767 | 767 | 741 | 745 | -3.12% | 11,476,300 | 2兆5530億 | -7.91% | 7.8 | 0.93 |