PBR
2018/12/10~2019/05/16
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 |
05/16 | 550 | 550 | 535 | 543 | -0.91% | 15,200,100 | 1兆8385億 | +0.37% | - | 0.77 |
05/15 | 549 | 552 | 538 | 548 | +0.55% | 19,330,500 | 1兆8555億 | +1.29% | - | 0.78 |
05/14 | 533 | 546 | 519 | 545 | +1.68% | 28,440,100 | 1兆8453億 | +0.93% | - | 0.77 |
05/13 | 523 | 543 | 512 | 536 | +2.49% | 31,559,500 | 1兆8148億 | -0.74% | - | 0.76 |
05/10 | 516 | 532 | 515 | 523 | +1.36% | 21,192,000 | 1兆7708億 | -2.97% | - | 0.74 |
05/09 | 514 | 521 | 512 | 516 | -0.39% | 18,492,200 | 1兆7471億 | -4.09% | - | 0.73 |
05/08 | 521 | 521 | 514 | 518 | -0.38% | 24,227,200 | 1兆7539億 | -3.72% | - | 0.74 |
05/07 | 533 | 534 | 520 | 520 | -3.88% | 19,629,300 | 1兆7607億 | -3.53% | - | 0.74 |
04/26 | 543 | 543 | 534 | 541 | -1.64% | 19,823,500 | 1兆8318億 | +0.37% | - | 0.77 |
04/25 | 538 | 550 | 534 | 550 | +1.1% | 14,011,700 | 1兆8622億 | +1.85% | - | 0.78 |
04/24 | 559 | 560 | 543 | 544 | -2.16% | 16,950,300 | 1兆8419億 | +0.93% | - | 0.77 |
04/23 | 557 | 573 | 556 | 556 | +1.09% | 22,774,200 | 1兆8826億 | +3.15% | - | 0.79 |
04/22 | 555 | 556 | 544 | 550 | +0.36% | 11,537,000 | 1兆8622億 | +2.04% | - | 0.78 |
04/19 | 547 | 554 | 547 | 548 | -0.54% | 9,978,400 | 1兆8555億 | +1.67% | - | 0.78 |
04/18 | 548 | 554 | 545 | 551 | +0.18% | 16,995,400 | 1兆8656億 | +2.42% | - | 0.78 |
04/17 | 550 | 553 | 543 | 550 | +1.66% | 14,865,500 | 1兆8622億 | +2.23% | - | 0.78 |
04/16 | 543 | 543 | 534 | 541 | -0.55% | 16,843,400 | 1兆8318億 | +0.74% | - | 0.77 |
04/15 | 538 | 548 | 537 | 544 | +1.49% | 18,588,700 | 1兆8419億 | +1.3% | - | 0.77 |
04/12 | 544 | 544 | 530 | 536 | -1.83% | 18,244,200 | 1兆8148億 | -0.19% | - | 0.76 |
04/11 | 543 | 548 | 538 | 546 | +0.92% | 17,690,500 | 1兆8487億 | +1.68% | - | 0.78 |
04/10 | 544 | 544 | 531 | 541 | -2.52% | 18,602,000 | 1兆8318億 | +0.74% | - | 0.77 |
04/09 | 544 | 558 | 542 | 555 | +2.97% | 30,613,000 | 1兆8792億 | +3.35% | - | 0.79 |
04/08 | 545 | 550 | 537 | 539 | +0.19% | 15,938,200 | 1兆8250億 | +0.56% | - | 0.77 |
04/05 | 542 | 544 | 535 | 538 | 0% | 13,827,700 | 1兆8216億 | +0.56% | - | 0.76 |
04/04 | 535 | 542 | 531 | 538 | -0.19% | 14,923,100 | 1兆8216億 | +0.56% | - | 0.76 |
04/03 | 536 | 543 | 529 | 539 | 0% | 20,129,900 | 1兆8250億 | +0.94% | - | 0.77 |
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 |