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 | 1,842 | 1,843 | 1,798 | 1,815 | -1.25% | 3,569,400 | 1兆7248億 | -8.38% | - | 0.63 |
05/15 | 1,845 | 1,845 | 1,811 | 1,838 | -0.22% | 4,124,600 | 1兆7466億 | -7.68% | - | 0.64 |
05/14 | 1,801 | 1,843 | 1,792 | 1,842 | +0.05% | 3,864,700 | 1兆7504億 | -7.81% | - | 0.64 |
05/13 | 1,846 | 1,857 | 1,838 | 1,841 | -1.45% | 2,867,600 | 1兆7495億 | -8.18% | - | 0.64 |
05/10 | 1,886 | 1,904 | 1,848 | 1,868 | -0.27% | 4,634,400 | 1兆7752億 | -7.06% | - | 0.65 |
05/09 | 1,892 | 1,897 | 1,865 | 1,873 | -2.35% | 3,771,900 | 1兆7799億 | -6.95% | - | 0.65 |
05/08 | 1,920 | 1,922 | 1,899 | 1,918 | -1.79% | 4,052,700 | 1兆8227億 | -4.96% | - | 0.67 |
05/07 | 1,995 | 1,997 | 1,941 | 1,953 | -1.41% | 3,755,200 | 1兆8559億 | -3.36% | - | 0.68 |
04/26 | 1,979 | 1,990 | 1,961 | 1,981 | -0.6% | 2,682,700 | 1兆8825億 | -2.03% | - | 0.69 |
04/25 | 1,990 | 1,998 | 1,973 | 1,993 | -0.35% | 2,604,100 | 1兆8939億 | -1.43% | - | 0.69 |
04/24 | 2,034 | 2,034 | 1,994 | 2,000 | -1.72% | 2,900,400 | 1兆9006億 | -1.09% | - | 0.7 |
04/23 | 2,040 | 2,047 | 2,033 | 2,035 | -0.25% | 1,658,200 | 1兆9339億 | +0.64% | - | 0.71 |
04/22 | 2,030 | 2,044 | 2,023 | 2,040 | +0.2% | 1,403,400 | 1兆9386億 | +0.99% | - | 0.71 |
04/19 | 2,059 | 2,059 | 2,032 | 2,036 | -0.59% | 1,590,900 | 1兆9348億 | +0.94% | - | 0.71 |
04/18 | 2,065 | 2,066 | 2,042 | 2,048 | -0.49% | 1,663,200 | 1兆9462億 | +1.64% | - | 0.71 |
04/17 | 2,051 | 2,065 | 2,046 | 2,058 | +0.64% | 2,295,200 | 1兆9557億 | +2.34% | - | 0.72 |
04/16 | 2,035 | 2,056 | 2,034 | 2,045 | 0% | 1,502,900 | 1兆9434億 | +1.84% | - | 0.71 |
04/15 | 2,046 | 2,063 | 2,039 | 2,045 | +1.24% | 2,554,800 | 1兆9434億 | +2.05% | - | 0.71 |
04/12 | 2,028 | 2,028 | 2,009 | 2,020 | -0.1% | 1,676,100 | 1兆9196億 | +1.05% | - | 0.7 |
04/11 | 2,023 | 2,030 | 2,000 | 2,022 | -0.79% | 1,926,200 | 1兆9215億 | +1.25% | - | 0.7 |
04/10 | 2,031 | 2,042 | 2,022 | 2,038 | -0.68% | 1,821,300 | 1兆9367億 | +2.16% | - | 0.71 |
04/09 | 2,040 | 2,054 | 2,036 | 2,052 | -0.19% | 2,096,700 | 1兆9500億 | +2.96% | - | 0.72 |
04/08 | 2,080 | 2,081 | 2,051 | 2,056 | -0.48% | 1,886,900 | 1兆9538億 | +3.32% | - | 0.72 |
04/05 | 2,043 | 2,067 | 2,043 | 2,066 | +0.73% | 1,936,200 | 1兆9633億 | +3.98% | - | 0.72 |
04/04 | 2,050 | 2,064 | 2,042 | 2,051 | +0.05% | 1,899,600 | 1兆9491億 | +3.32% | - | 0.71 |
04/03 | 2,035 | 2,052 | 2,010 | 2,050 | +0.99% | 2,907,900 | 1兆9481億 | +3.33% | - | 0.71 |
04/02 | 2,030 | 2,049 | 2,020 | 2,030 | +0.84% | 2,888,800 | 1兆9291億 | +2.37% | - | 0.71 |
04/01 | 1,989 | 2,032 | 1,988 | 2,013 | +3.02% | 5,099,100 | 1兆9129億 | +1.51% | - | 0.7 |
03/29 | 1,973 | 1,976 | 1,950 | 1,954 | -0.05% | 1,747,300 | 1兆8569億 | -1.46% | 7.16 | 0.56 |
03/28 | 1,952 | 1,959 | 1,938 | 1,955 | -1.31% | 2,769,000 | 1兆8578億 | -1.56% | 7.17 | 0.56 |
03/27 | 1,990 | 1,991 | 1,960 | 1,981 | -1.34% | 2,281,100 | 1兆8825億 | -0.4% | 7.26 | 0.56 |
03/26 | 1,990 | 2,014 | 1,980 | 2,008 | +2.34% | 4,093,100 | 1兆9082億 | +0.85% | 7.36 | 0.57 |
03/25 | 1,967 | 1,969 | 1,936 | 1,962 | -2% | 2,908,000 | 1兆8645億 | -1.56% | 7.19 | 0.56 |
03/22 | 1,998 | 2,006 | 1,994 | 2,002 | +0.35% | 1,828,000 | 1兆9025億 | +0.3% | 7.34 | 0.57 |
03/20 | 1,997 | 2,004 | 1,990 | 1,995 | +0.2% | 1,572,300 | 1兆8958億 | -0.15% | 7.31 | 0.57 |
03/19 | 1,982 | 2,001 | 1,973 | 1,991 | +0.4% | 1,868,900 | 1兆8920億 | -0.45% | 7.3 | 0.57 |
03/18 | 1,981 | 1,984 | 1,963 | 1,983 | +0.41% | 2,170,900 | 1兆8844億 | -0.95% | 7.27 | 0.57 |
03/15 | 1,963 | 1,989 | 1,958 | 1,975 | +0.51% | 2,704,000 | 1兆8768億 | -1.35% | 7.24 | 0.56 |
03/14 | 1,990 | 2,018 | 1,965 | 1,965 | -0.2% | 2,767,800 | 1兆8673億 | -2% | 7.2 | 0.56 |
03/13 | 1,966 | 1,984 | 1,958 | 1,969 | -0.51% | 2,368,800 | 1兆8711億 | -1.94% | 7.22 | 0.56 |
03/12 | 1,957 | 2,004 | 1,955 | 1,979 | +1.96% | 3,436,000 | 1兆8806億 | -1.49% | 7.25 | 0.56 |
03/11 | 1,921 | 1,950 | 1,917 | 1,941 | +0.67% | 2,170,200 | 1兆8445億 | -3.48% | 7.12 | 0.55 |
03/08 | 1,937 | 1,947 | 1,921 | 1,928 | -1.38% | 3,368,500 | 1兆8322億 | -4.17% | 7.07 | 0.55 |
03/07 | 1,962 | 1,968 | 1,947 | 1,955 | -1.16% | 2,783,300 | 1兆8578億 | -3.03% | 7.17 | 0.56 |
03/06 | 1,971 | 1,986 | 1,966 | 1,978 | +0.2% | 1,870,500 | 1兆8797億 | -1.93% | 7.25 | 0.56 |
03/05 | 1,971 | 1,974 | 1,958 | 1,974 | -0.95% | 2,905,500 | 1兆8759億 | -2.13% | 7.24 | 0.56 |
03/04 | 2,000 | 2,007 | 1,989 | 1,993 | +0.61% | 2,493,400 | 1兆8939億 | -1.24% | 7.31 | 0.57 |
03/01 | 1,996 | 2,000 | 1,967 | 1,981 | -1.15% | 4,151,100 | 1兆8825億 | -1.83% | 7.26 | 0.56 |
02/28 | 2,020 | 2,022 | 2,000 | 2,004 | -1.09% | 3,212,400 | 1兆9044億 | -0.69% | 7.35 | 0.57 |
02/27 | 2,020 | 2,034 | 2,020 | 2,026 | +0.15% | 3,223,000 | 1兆9253億 | +0.45% | 7.43 | 0.58 |
02/26 | 2,029 | 2,036 | 2,019 | 2,023 | -0.39% | 2,320,600 | 1兆9225億 | +0.4% | 7.42 | 0.58 |
02/25 | 2,039 | 2,043 | 2,026 | 2,031 | +0.59% | 1,883,600 | 1兆9301億 | +0.79% | 7.45 | 0.58 |
02/22 | 2,010 | 2,020 | 1,994 | 2,019 | -0.25% | 2,660,600 | 1兆9186億 | +0.3% | 7.4 | 0.58 |
02/21 | 2,036 | 2,046 | 2,012 | 2,024 | -0.3% | 3,107,600 | 1兆9234億 | +0.65% | 7.42 | 0.58 |
02/20 | 2,044 | 2,048 | 2,016 | 2,030 | -0.15% | 5,596,800 | 1兆9291億 | +1.15% | 7.44 | 0.58 |
02/19 | 2,053 | 2,054 | 2,030 | 2,033 | -1.26% | 3,093,600 | 1兆9320億 | +1.45% | 7.45 | 0.58 |
02/18 | 2,069 | 2,077 | 2,048 | 2,059 | +1.33% | 2,529,000 | 1兆9567億 | +2.9% | 7.55 | 0.59 |
02/15 | 2,035 | 2,037 | 2,013 | 2,032 | -0.93% | 1,825,700 | 1兆9310億 | +1.85% | 7.45 | 0.58 |
02/14 | 2,054 | 2,077 | 2,049 | 2,051 | +0.1% | 2,164,200 | 1兆9491億 | +3.01% | 7.52 | 0.58 |
02/13 | 2,046 | 2,055 | 2,023 | 2,049 | +0.64% | 2,165,700 | 1兆9472億 | +3.17% | 7.51 | 0.58 |
02/12 | 2,015 | 2,048 | 1,996 | 2,036 | +2% | 3,128,400 | 1兆9348億 | +2.78% | 7.46 | 0.58 |
02/08 | 2,004 | 2,014 | 1,988 | 1,996 | -2.06% | 3,231,700 | 1兆8968億 | +1.11% | 7.32 | 0.57 |
02/07 | 2,055 | 2,067 | 2,003 | 2,038 | -0.2% | 3,328,800 | 1兆9367億 | +3.5% | 7.47 | 0.58 |
02/06 | 2,025 | 2,055 | 2,016 | 2,042 | +1.34% | 3,047,300 | 1兆9405億 | +4.02% | 7.49 | 0.58 |
02/05 | 2,018 | 2,023 | 2,007 | 2,015 | +0.2% | 1,624,400 | 1兆9148億 | +3.12% | 7.39 | 0.57 |
02/04 | 1,965 | 2,014 | 1,958 | 2,011 | +1.51% | 2,477,300 | 1兆9110億 | +3.34% | 7.37 | 0.57 |
02/01 | 2,005 | 2,013 | 1,974 | 1,981 | -1.44% | 2,471,300 | 1兆8825億 | +2.06% | 7.26 | 0.56 |
01/31 | 2,023 | 2,026 | 2,000 | 2,010 | +1.01% | 2,355,800 | 1兆9101億 | +3.66% | 7.37 | 0.57 |
01/30 | 2,010 | 2,024 | 1,989 | 1,990 | +0.71% | 3,547,500 | 1兆8911億 | +2.74% | 7.3 | 0.57 |
01/29 | 1,984 | 1,996 | 1,972 | 1,976 | -0.6% | 2,360,100 | 1兆8778億 | +1.96% | 7.24 | 0.56 |
01/28 | 2,025 | 2,030 | 1,985 | 1,988 | -0.8% | 2,284,300 | 1兆8892億 | +2.58% | 7.29 | 0.57 |
01/25 | 1,977 | 2,009 | 1,977 | 2,004 | +1.11% | 2,197,200 | 1兆9044億 | +3.35% | 7.35 | 0.57 |
01/24 | 1,965 | 1,984 | 1,948 | 1,982 | +0.56% | 1,964,800 | 1兆8835億 | +2.22% | 7.27 | 0.56 |
01/23 | 1,953 | 1,982 | 1,951 | 1,971 | -0.76% | 2,142,600 | 1兆8730億 | +1.65% | 7.23 | 0.56 |
01/22 | 2,014 | 2,020 | 1,983 | 1,986 | -1.29% | 2,155,800 | 1兆8873億 | +2.53% | 7.28 | 0.57 |
01/21 | 2,017 | 2,019 | 2,001 | 2,012 | +1.41% | 2,214,400 | 1兆9120億 | +3.93% | 7.38 | 0.57 |
01/18 | 1,977 | 1,994 | 1,974 | 1,984 | +0.97% | 2,552,300 | 1兆8854億 | +2.53% | 7.27 | 0.57 |
01/17 | 1,980 | 1,988 | 1,952 | 1,965 | +1.29% | 2,566,700 | 1兆8673億 | +1.5% | 7.2 | 0.56 |
01/16 | 1,970 | 1,976 | 1,931 | 1,940 | -1.02% | 2,580,100 | 1兆8436億 | +0.05% | 7.11 | 0.55 |
01/15 | 1,918 | 1,961 | 1,915 | 1,960 | +1.29% | 3,326,600 | 1兆8626億 | +0.87% | 7.19 | 0.56 |
01/11 | 1,956 | 1,963 | 1,918 | 1,935 | +0.57% | 2,568,000 | 1兆8388億 | -0.72% | 7.09 | 0.55 |
01/10 | 1,901 | 1,928 | 1,892 | 1,924 | -0.52% | 3,312,600 | 1兆8284億 | -1.59% | 7.05 | 0.55 |
01/09 | 1,950 | 1,957 | 1,933 | 1,934 | +0.99% | 4,125,500 | 1兆8379億 | -1.38% | 7.09 | 0.55 |
01/08 | 1,918 | 1,938 | 1,897 | 1,915 | -0.36% | 4,192,600 | 1兆8198億 | -2.59% | 7.02 | 0.55 |
01/07 | 1,939 | 1,957 | 1,907 | 1,922 | +3.39% | 3,566,600 | 1兆8265億 | -2.58% | 7.05 | 0.55 |
01/04 | 1,853 | 1,885 | 1,814 | 1,859 | -1.8% | 5,188,400 | 1兆7666億 | -6.11% | 6.81 | 0.53 |
2018 |
12/28 | 1,878 | 1,909 | 1,872 | 1,893 | +0.91% | 3,084,800 | 1兆7989億 | -4.83% | 6.94 | 0.54 |
12/27 | 1,896 | 1,899 | 1,863 | 1,876 | +3.08% | 3,991,200 | 1兆7828億 | -6.06% | 6.88 | 0.53 |
12/26 | 1,809 | 1,834 | 1,794 | 1,820 | +0.66% | 3,112,700 | 1兆7295億 | -9.32% | 6.67 | 0.52 |
12/25 | 1,816 | 1,830 | 1,799 | 1,808 | -4.14% | 6,847,400 | 1兆7181億 | -10.45% | 6.63 | 0.52 |
12/21 | 1,911 | 1,921 | 1,870 | 1,886 | -1.98% | 5,138,100 | 1兆7923億 | -7.23% | 6.91 | 0.54 |
12/20 | 1,974 | 1,974 | 1,916 | 1,924 | -2.73% | 3,639,300 | 1兆8284億 | -5.78% | 7.05 | 0.55 |
12/19 | 2,000 | 2,006 | 1,973 | 1,978 | -1.05% | 2,886,300 | 1兆8797億 | -3.51% | 7.25 | 0.56 |
12/18 | 1,983 | 2,027 | 1,974 | 1,999 | +0.4% | 4,005,600 | 1兆8996億 | -2.77% | 7.33 | 0.57 |
12/17 | 1,990 | 2,027 | 1,986 | 1,991 | -0.3% | 2,770,300 | 1兆8920億 | -3.54% | 7.3 | 0.57 |
12/14 | 2,010 | 2,022 | 1,980 | 1,997 | -0.94% | 4,041,800 | 1兆8977億 | -3.62% | 7.32 | 0.57 |
12/13 | 1,997 | 2,028 | 1,993 | 2,016 | +2.13% | 4,388,800 | 1兆9158億 | -3.12% | 7.39 | 0.57 |
12/12 | 1,969 | 1,996 | 1,950 | 1,974 | +2.33% | 3,913,900 | 1兆8759億 | -5.41% | 7.24 | 0.56 |
12/11 | 1,971 | 1,971 | 1,923 | 1,929 | -1.73% | 3,532,400 | 1兆8331億 | -8.01% | 7.07 | 0.55 |
12/10 | 1,956 | 1,969 | 1,943 | 1,963 | -1.16% | 2,725,100 | 1兆8654億 | -6.75% | 7.2 | 0.56 |