PBR
2018/12/28～2019/06/04
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 |
| 06/04 | 3,960 | 3,960 | 3,845 | 3,855 | -2.53% | 1,269,700 | 1兆41億 | -1.03% | 10.01 | 1.1 |
| 06/03 | 3,955 | 3,980 | 3,920 | 3,955 | -1.74% | 1,269,700 | 1兆301億 | +1.67% | 10.27 | 1.13 |
| 05/31 | 4,020 | 4,060 | 4,005 | 4,025 | -0.25% | 1,299,000 | 1兆484億 | +3.71% | 10.45 | 1.15 |
| 05/30 | 4,035 | 4,040 | 3,970 | 4,035 | -0.98% | 1,647,100 | 1兆510億 | +4.24% | 10.47 | 1.15 |
| 05/29 | 4,070 | 4,110 | 4,030 | 4,075 | -0.12% | 1,390,400 | 1兆614億 | +5.49% | 10.58 | 1.16 |
| 05/28 | 4,090 | 4,150 | 4,080 | 4,080 | -0.73% | 2,709,700 | 1兆627億 | +5.86% | 10.59 | 1.16 |
| 05/27 | 4,050 | 4,130 | 4,020 | 4,110 | +3.01% | 2,262,400 | 1兆705億 | +6.84% | 10.67 | 1.17 |
| 05/24 | 3,950 | 4,005 | 3,930 | 3,990 | +0.5% | 1,009,300 | 1兆392億 | +3.93% | 10.36 | 1.14 |
| 05/23 | 3,890 | 3,990 | 3,880 | 3,970 | +1.4% | 1,212,100 | 1兆340億 | +3.49% | 10.3 | 1.13 |
| 05/22 | 3,960 | 3,960 | 3,895 | 3,915 | 0% | 727,700 | 1兆197億 | +2.09% | 10.16 | 1.12 |
| 05/21 | 3,935 | 3,965 | 3,915 | 3,915 | -1.51% | 969,500 | 1兆197億 | +2.01% | 10.16 | 1.12 |
| 05/20 | 3,930 | 3,980 | 3,905 | 3,975 | +1.4% | 945,700 | 1兆353億 | +3.68% | 10.32 | 1.13 |
| 05/17 | 3,925 | 3,975 | 3,890 | 3,920 | +2.35% | 2,011,600 | 1兆210億 | +2.4% | 10.17 | 1.12 |
| 05/16 | 3,780 | 3,840 | 3,770 | 3,830 | +1.46% | 951,000 | 9976億1259万 | +0.18% | 9.94 | 1.09 |
| 05/15 | 3,790 | 3,805 | 3,740 | 3,775 | -0.66% | 987,900 | 9832億8656万 | -1.2% | 9.8 | 1.08 |
| 05/14 | 3,755 | 3,815 | 3,725 | 3,800 | -0.65% | 956,200 | 9897億9839万 | -0.47% | 9.86 | 1.08 |
| 05/13 | 3,795 | 3,860 | 3,735 | 3,825 | +0.13% | 1,130,000 | 9963億1023万 | +0.24% | 9.93 | 1.09 |
| 05/10 | 3,770 | 3,885 | 3,765 | 3,820 | +1.33% | 1,498,300 | 9950億786万 | +0.18% | 9.91 | 1.09 |
| 05/09 | 3,850 | 3,885 | 3,760 | 3,770 | -3.08% | 1,317,900 | 9819億8420万 | -1.05% | 9.79 | 1.07 |
| 05/08 | 3,855 | 3,900 | 3,845 | 3,890 | -0.26% | 1,406,000 | 1兆132億 | +2.02% | 10.1 | 1.11 |
| 05/07 | 3,965 | 3,965 | 3,865 | 3,900 | +4.14% | 2,262,900 | 1兆158億 | +2.34% | 10.12 | 1.11 |
| 04/26 | 3,715 | 3,755 | 3,705 | 3,745 | +0.81% | 1,196,800 | 9754億7236万 | -1.58% | 9.72 | 1.07 |
| 04/25 | 3,690 | 3,715 | 3,640 | 3,715 | 0% | 1,246,600 | 9676億5817万 | -2.47% | 9.64 | 1.06 |
| 04/24 | 3,745 | 3,755 | 3,705 | 3,715 | -1.2% | 702,300 | 9676億5817万 | -2.52% | 9.64 | 1.06 |
| 04/23 | 3,755 | 3,785 | 3,750 | 3,760 | +0.4% | 524,500 | 9793億7946万 | -1.39% | 9.76 | 1.07 |
| 04/22 | 3,730 | 3,745 | 3,710 | 3,745 | +0.4% | 419,600 | 9754億7236万 | -1.86% | 9.72 | 1.07 |
| 04/19 | 3,815 | 3,820 | 3,720 | 3,730 | -0.8% | 770,800 | 9715億6527万 | -2.36% | 9.68 | 1.06 |
| 04/18 | 3,845 | 3,855 | 3,740 | 3,760 | -2.34% | 968,600 | 9793億7946万 | -1.65% | 9.76 | 1.07 |
| 04/17 | 3,890 | 3,890 | 3,825 | 3,850 | -0.13% | 857,000 | 1兆28億 | +0.6% | 9.99 | 1.1 |
| 04/16 | 3,830 | 3,870 | 3,820 | 3,855 | -1.03% | 788,500 | 1兆41億 | +0.73% | 10.01 | 1.1 |
| 04/15 | 3,945 | 3,945 | 3,870 | 3,895 | -0.13% | 830,700 | 1兆145億 | +1.8% | 10.11 | 1.11 |
| 04/12 | 3,955 | 3,955 | 3,865 | 3,900 | -0.38% | 878,000 | 1兆158億 | +2.01% | 10.12 | 1.11 |
| 04/11 | 3,925 | 3,940 | 3,900 | 3,915 | -1.14% | 824,400 | 1兆197億 | +2.41% | 10.16 | 1.12 |
| 04/10 | 3,975 | 3,995 | 3,915 | 3,960 | -0.63% | 1,826,400 | 1兆314億 | +3.61% | 10.28 | 1.13 |
| 04/09 | 3,855 | 3,990 | 3,845 | 3,985 | +4.46% | 2,338,600 | 1兆379億 | +4.4% | 10.34 | 1.14 |
| 04/08 | 3,825 | 3,840 | 3,815 | 3,815 | -0.26% | 873,500 | 9937億549万 | +0.16% | 9.9 | 1.09 |
| 04/05 | 3,850 | 3,865 | 3,805 | 3,825 | +1.06% | 1,089,200 | 9963億1023万 | +0.47% | 9.93 | 1.09 |
| 04/04 | 3,800 | 3,800 | 3,750 | 3,785 | 0% | 641,000 | 9858億9130万 | -0.47% | 9.82 | 1.08 |
| 04/03 | 3,755 | 3,795 | 3,720 | 3,785 | +2.3% | 981,800 | 9858億9130万 | -0.45% | 9.82 | 1.08 |
| 04/02 | 3,800 | 3,815 | 3,695 | 3,700 | -1.46% | 1,046,500 | 9637億5107万 | -2.68% | 9.6 | 1.05 |
| 04/01 | 3,775 | 3,800 | 3,740 | 3,755 | +0.27% | 1,057,700 | 9780億7710万 | -1.31% | 9.75 | 1.07 |
| 03/29 | 3,780 | 3,785 | 3,730 | 3,745 | -0.4% | 925,300 | 9754億7236万 | -1.55% | 24.49 | 1.13 |
| 03/28 | 3,790 | 3,800 | 3,745 | 3,760 | -1.96% | 800,200 | 9793億7946万 | -1.13% | 24.59 | 1.14 |
| 03/27 | 3,825 | 3,835 | 3,785 | 3,835 | -0.13% | 653,600 | 9989億1496万 | +0.84% | 25.08 | 1.16 |
| 03/26 | 3,790 | 3,845 | 3,785 | 3,840 | +2.26% | 1,075,600 | 1兆2億 | +1.08% | 25.11 | 1.16 |
| 03/25 | 3,745 | 3,765 | 3,720 | 3,755 | -2.47% | 761,100 | 9780億7710万 | -1.05% | 24.56 | 1.13 |
| 03/22 | 3,830 | 3,850 | 3,775 | 3,850 | +2.26% | 1,713,500 | 1兆28億 | +1.48% | 25.18 | 1.16 |
| 03/20 | 3,770 | 3,775 | 3,730 | 3,765 | +0.13% | 582,900 | 9806億8183万 | -0.69% | 24.62 | 1.14 |
| 03/19 | 3,825 | 3,825 | 3,745 | 3,760 | -1.7% | 925,300 | 9793億7946万 | -0.84% | 24.59 | 1.14 |
| 03/18 | 3,855 | 3,860 | 3,810 | 3,825 | -0.52% | 582,000 | 9963億1023万 | +0.9% | 25.01 | 1.16 |
| 03/15 | 3,825 | 3,850 | 3,815 | 3,845 | +0.92% | 980,700 | 1兆15億 | +1.61% | 25.15 | 1.16 |
| 03/14 | 3,865 | 3,875 | 3,805 | 3,810 | -1.17% | 684,300 | 9924億313万 | +0.79% | 24.92 | 1.15 |
| 03/13 | 3,890 | 3,895 | 3,830 | 3,855 | -0.26% | 963,900 | 1兆41億 | +2.04% | 25.21 | 1.16 |
| 03/12 | 3,875 | 3,890 | 3,840 | 3,865 | +1.05% | 731,400 | 1兆67億 | +2.41% | 25.28 | 1.17 |
| 03/11 | 3,810 | 3,830 | 3,800 | 3,825 | +0.26% | 602,300 | 9963億1023万 | +1.46% | 25.01 | 1.16 |
| 03/08 | 3,885 | 3,895 | 3,815 | 3,815 | -2.43% | 1,080,000 | 9937億549万 | +1.35% | 24.95 | 1.15 |
| 03/07 | 3,880 | 3,925 | 3,860 | 3,910 | +1.03% | 1,267,400 | 1兆184億 | +4.07% | 25.57 | 1.18 |
| 03/06 | 3,845 | 3,880 | 3,840 | 3,870 | +0.91% | 854,500 | 1兆80億 | +3.56% | 25.31 | 1.17 |
| 03/05 | 3,800 | 3,840 | 3,790 | 3,835 | +1.32% | 770,600 | 9989億1496万 | +3.01% | 25.08 | 1.16 |
| 03/04 | 3,835 | 3,855 | 3,780 | 3,785 | +0.13% | 910,500 | 9858億9130万 | +2.08% | 24.75 | 1.14 |
| 03/01 | 3,750 | 3,795 | 3,745 | 3,780 | +1.75% | 810,600 | 9845億8893万 | +2.3% | 24.72 | 1.14 |
| 02/28 | 3,785 | 3,785 | 3,700 | 3,715 | -1.46% | 873,800 | 9676億5817万 | +0.79% | 24.3 | 1.12 |
| 02/27 | 3,790 | 3,815 | 3,760 | 3,770 | -0.26% | 752,400 | 9819億8420万 | +2.47% | 24.66 | 1.14 |
| 02/26 | 3,770 | 3,785 | 3,760 | 3,780 | +0.27% | 405,200 | 9845億8893万 | +2.97% | 24.72 | 1.14 |
| 02/25 | 3,770 | 3,785 | 3,770 | 3,770 | +0.67% | 520,700 | 9819億8420万 | +2.86% | 24.66 | 1.14 |
| 02/22 | 3,695 | 3,745 | 3,685 | 3,745 | +1.08% | 536,700 | 9754億7236万 | +2.38% | 24.49 | 1.13 |
| 02/21 | 3,740 | 3,750 | 3,705 | 3,705 | -1.33% | 887,300 | 9650億5343万 | +1.56% | 24.23 | 1.12 |
| 02/20 | 3,750 | 3,775 | 3,745 | 3,755 | +0.27% | 1,125,600 | 9780億7710万 | +3.19% | 24.56 | 1.13 |
| 02/19 | 3,755 | 3,775 | 3,735 | 3,745 | +0.13% | 921,400 | 9754億7236万 | +3.22% | 24.49 | 1.13 |
| 02/18 | 3,790 | 3,790 | 3,725 | 3,740 | 0% | 790,900 | 9741億7000万 | +3.29% | 24.46 | 1.13 |
| 02/15 | 3,755 | 3,765 | 3,605 | 3,740 | -0.93% | 788,400 | 9741億7000万 | +3.49% | 24.46 | 1.13 |
| 02/14 | 3,775 | 3,820 | 3,760 | 3,775 | -0.13% | 838,700 | 9832億8656万 | +4.66% | 24.69 | 1.14 |
| 02/13 | 3,770 | 3,790 | 3,740 | 3,780 | +1.48% | 993,900 | 9845億8893万 | +5.06% | 24.72 | 1.14 |
| 02/12 | 3,710 | 3,755 | 3,710 | 3,725 | +1.5% | 943,400 | 9702億6290万 | +3.93% | 24.36 | 1.13 |
| 02/08 | 3,710 | 3,730 | 3,660 | 3,670 | -2% | 798,800 | 9559億3687万 | +2.86% | 24 | 1.11 |
| 02/07 | 3,745 | 3,780 | 3,710 | 3,745 | 0% | 695,400 | 9754億7236万 | +5.43% | 24.49 | 1.13 |
| 02/06 | 3,765 | 3,780 | 3,730 | 3,745 | -0.27% | 789,500 | 9754億7236万 | +5.94% | 24.49 | 1.13 |
| 02/05 | 3,745 | 3,790 | 3,715 | 3,755 | -0.13% | 1,276,600 | 9780億7710万 | +6.8% | 24.56 | 1.13 |
| 02/04 | 3,690 | 3,760 | 3,680 | 3,760 | +2.31% | 1,278,800 | 9793億7946万 | +7.49% | 24.59 | 1.14 |
| 02/01 | 3,650 | 3,675 | 3,605 | 3,675 | +0.68% | 832,000 | 9572億3924万 | +5.6% | 24.03 | 1.11 |
| 01/31 | 3,670 | 3,710 | 3,620 | 3,650 | +7.04% | 2,576,400 | 9507億2740万 | +5.25% | 23.87 | 1.1 |
| 01/30 | 3,485 | 3,500 | 3,410 | 3,410 | -2.99% | 1,310,800 | 8882億1382万 | -1.5% | 22.3 | 1.03 |
| 01/29 | 3,430 | 3,515 | 3,430 | 3,515 | +1.59% | 773,900 | 9155億6351万 | +1.44% | 22.99 | 1.06 |
| 01/28 | 3,470 | 3,490 | 3,440 | 3,460 | -0.14% | 657,800 | 9012億3748万 | -0.23% | 22.63 | 1.05 |
| 01/25 | 3,515 | 3,530 | 3,460 | 3,465 | -2.39% | 1,344,900 | 9025億3985万 | -0.23% | 22.66 | 1.05 |
| 01/24 | 3,560 | 3,575 | 3,520 | 3,550 | +0.14% | 735,700 | 9246億8008万 | +2.07% | 23.22 | 1.07 |
| 01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -0.98% | 551,700 | 9233億7771万 | +1.84% | 23.18 | 1.07 |
| 01/22 | 3,630 | 3,630 | 3,560 | 3,580 | -0.83% | 452,600 | 9324億9428万 | +2.84% | 23.41 | 1.08 |
| 01/21 | 3,650 | 3,660 | 3,590 | 3,610 | +0.42% | 905,500 | 9403億847万 | +3.74% | 23.61 | 1.09 |
| 01/18 | 3,560 | 3,600 | 3,540 | 3,595 | +2.71% | 1,135,200 | 9364億138万 | +3.33% | 23.51 | 1.09 |
| 01/17 | 3,445 | 3,580 | 3,445 | 3,500 | +0.72% | 1,205,100 | 9116億5642万 | +0.69% | 22.89 | 1.06 |
| 01/16 | 3,550 | 3,550 | 3,430 | 3,475 | -0.71% | 787,100 | 9051億4458万 | +0.03% | 22.73 | 1.05 |
| 01/15 | 3,530 | 3,555 | 3,490 | 3,500 | -1.41% | 1,145,600 | 9116億5642万 | +0.78% | 22.89 | 1.06 |
| 01/11 | 3,650 | 3,655 | 3,520 | 3,550 | -0.98% | 1,349,800 | 9246億8008万 | +2.25% | 23.22 | 1.07 |
| 01/10 | 3,540 | 3,585 | 3,535 | 3,585 | +0.84% | 1,005,900 | 9337億9664万 | +3.31% | 23.45 | 1.08 |
| 01/09 | 3,565 | 3,615 | 3,505 | 3,555 | +0.42% | 1,130,200 | 9259億8244万 | +2.54% | 23.25 | 1.07 |
| 01/08 | 3,515 | 3,595 | 3,505 | 3,540 | +2.61% | 1,572,300 | 9220億7535万 | +2.19% | 23.15 | 1.07 |
| 01/07 | 3,395 | 3,460 | 3,365 | 3,450 | +4.07% | 1,289,500 | 8986億3275万 | -0.26% | 22.56 | 1.04 |
| 01/04 | 3,230 | 3,345 | 3,230 | 3,315 | +1.53% | 1,719,000 | 8634億6886万 | -4.11% | 21.68 | 1 |
| 2018 |
| 12/28 | 3,335 | 3,335 | 3,265 | 3,265 | -2.1% | 961,800 | 8504億4520万 | -5.66% | 21.35 | 0.99 |
