PBR
2018/11/02~2019/04/03
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 |
04/03 | 4,687 | 4,734 | 4,682 | 4,725 | +0.96% | 7,463,600 | 6兆60億 | -5.86% | 10.15 | 1.21 |
04/02 | 4,804 | 4,804 | 4,676 | 4,680 | -1.6% | 8,907,200 | 5兆9488億 | -7.2% | 10.05 | 1.2 |
04/01 | 4,711 | 4,776 | 4,696 | 4,756 | +2.39% | 7,344,200 | 6兆454億 | -6.21% | 10.22 | 1.22 |
03/29 | 4,700 | 4,704 | 4,637 | 4,645 | -0.6% | 6,750,400 | 5兆9043億 | -8.81% | 6.34 | 1.55 |
03/28 | 4,710 | 4,718 | 4,646 | 4,673 | -1.93% | 8,269,000 | 5兆9399億 | -8.75% | 6.38 | 1.56 |
03/27 | 4,780 | 4,786 | 4,703 | 4,765 | -0.08% | 7,537,800 | 6兆568億 | -7.39% | 6.5 | 1.59 |
03/26 | 4,652 | 4,769 | 4,643 | 4,769 | +3% | 12,663,100 | 6兆619億 | -7.6% | 6.51 | 1.59 |
03/25 | 4,550 | 4,638 | 4,507 | 4,630 | -1.68% | 12,922,700 | 5兆8840億 | -10.5% | 6.42 | 1.57 |
03/22 | 4,765 | 4,786 | 4,680 | 4,709 | -4.89% | 18,504,100 | 5兆9844億 | -9.27% | 6.53 | 1.6 |
03/20 | 4,900 | 4,973 | 4,895 | 4,951 | -3.38% | 13,554,700 | 6兆2920億 | -4.84% | 6.86 | 1.68 |
03/19 | 5,147 | 5,158 | 5,096 | 5,124 | -0.45% | 4,887,500 | 6兆5118億 | -1.54% | 7.1 | 1.74 |
03/18 | 5,113 | 5,150 | 5,085 | 5,147 | +0.55% | 5,964,000 | 6兆5410億 | -0.89% | 7.13 | 1.74 |
03/15 | 5,097 | 5,164 | 5,072 | 5,119 | -0.18% | 7,371,000 | 6兆5055億 | -1.25% | 7.09 | 1.73 |
03/14 | 5,200 | 5,225 | 5,128 | 5,128 | -0.74% | 5,176,400 | 6兆5169億 | -0.75% | 7.11 | 1.74 |
03/13 | 5,153 | 5,212 | 5,108 | 5,166 | +0.25% | 6,844,100 | 6兆5652億 | +0.19% | 7.16 | 1.75 |
03/12 | 5,144 | 5,173 | 5,120 | 5,153 | +2.55% | 7,810,900 | 6兆5487億 | +0.04% | 7.14 | 1.75 |
03/11 | 5,015 | 5,042 | 4,961 | 5,025 | -0.75% | 8,416,600 | 6兆3860億 | -2.37% | 6.96 | 1.7 |
03/08 | 5,140 | 5,206 | 5,060 | 5,063 | -3.17% | 9,633,100 | 6兆4343億 | -1.99% | 7.02 | 1.72 |
03/07 | 5,286 | 5,298 | 5,221 | 5,229 | -1.91% | 7,195,200 | 6兆6453億 | +0.91% | 7.25 | 1.77 |
03/06 | 5,330 | 5,364 | 5,309 | 5,331 | +0.09% | 6,581,300 | 6兆7749億 | +2.84% | 7.39 | 1.81 |
03/05 | 5,289 | 5,344 | 5,271 | 5,326 | 0% | 5,958,000 | 6兆7685億 | +2.72% | 7.38 | 1.81 |
03/04 | 5,399 | 5,409 | 5,317 | 5,326 | +0.21% | 7,139,900 | 6兆7685億 | +2.68% | 7.38 | 1.81 |
03/01 | 5,358 | 5,378 | 5,308 | 5,315 | -0.49% | 6,311,400 | 6兆7545億 | +2.47% | 7.37 | 1.8 |
02/28 | 5,400 | 5,413 | 5,334 | 5,341 | -0.76% | 6,069,200 | 6兆7876億 | +3.03% | 7.4 | 1.81 |
02/27 | 5,348 | 5,414 | 5,339 | 5,382 | +0.96% | 7,939,000 | 6兆8397億 | +3.8% | 7.46 | 1.82 |
02/26 | 5,390 | 5,437 | 5,306 | 5,331 | -0.86% | 7,105,000 | 6兆7749億 | +2.86% | 7.39 | 1.81 |
02/25 | 5,345 | 5,398 | 5,336 | 5,377 | +1.2% | 7,084,600 | 6兆8333億 | +3.64% | 7.45 | 1.82 |
02/22 | 5,260 | 5,342 | 5,250 | 5,313 | -0.51% | 7,374,000 | 6兆7520億 | +2.37% | 7.36 | 1.8 |
02/21 | 5,260 | 5,358 | 5,228 | 5,340 | +1.25% | 11,638,900 | 6兆7855億 | +2.85% | 7.4 | 1.81 |
02/20 | 5,160 | 5,277 | 5,156 | 5,274 | +2.43% | 11,952,400 | 6兆7017億 | +1.58% | 7.31 | 1.79 |
02/19 | 5,082 | 5,149 | 5,073 | 5,149 | +1.36% | 7,419,300 | 6兆5428億 | -0.96% | 7.13 | 1.74 |
02/18 | 5,058 | 5,086 | 5,010 | 5,080 | +0.67% | 7,346,500 | 6兆4551億 | -2.42% | 7.04 | 1.72 |
02/15 | 5,001 | 5,066 | 4,968 | 5,046 | +0.16% | 8,126,200 | 6兆4119億 | -3.2% | 6.99 | 1.71 |
02/14 | 5,011 | 5,039 | 4,952 | 5,038 | +1.16% | 9,559,400 | 6兆4018億 | -3.63% | 6.98 | 1.71 |
02/13 | 4,873 | 4,992 | 4,873 | 4,980 | +2.6% | 12,017,200 | 6兆3281億 | -4.98% | 6.9 | 1.69 |
02/12 | 4,949 | 4,959 | 4,818 | 4,854 | -1.06% | 13,583,000 | 6兆1680億 | -7.67% | 6.73 | 1.64 |
02/08 | 4,919 | 5,030 | 4,900 | 4,906 | +4.1% | 18,692,900 | 6兆2340億 | -6.91% | 6.8 | 1.66 |
02/07 | 4,775 | 4,822 | 4,704 | 4,713 | -2.6% | 13,001,700 | 5兆9888億 | -10.86% | 6.53 | 1.6 |
02/06 | 5,039 | 5,051 | 4,828 | 4,839 | -3.93% | 19,028,100 | 6兆1489億 | -8.92% | 6.7 | 1.64 |
02/05 | 5,099 | 5,143 | 5,002 | 5,037 | -0.36% | 11,266,200 | 6兆4005億 | -5.39% | 6.98 | 1.71 |
02/04 | 5,099 | 5,117 | 5,011 | 5,055 | -8.07% | 21,628,000 | 6兆4234億 | -5.02% | 7 | 1.71 |
02/01 | 5,500 | 5,568 | 5,458 | 5,499 | +0.59% | 6,193,600 | 6兆9876億 | +3.13% | 7.62 | 1.86 |
01/31 | 5,399 | 5,467 | 5,388 | 5,467 | +3.52% | 6,314,000 | 6兆9469億 | +2.59% | 7.57 | 1.85 |
01/30 | 5,321 | 5,330 | 5,280 | 5,281 | -1.27% | 4,806,800 | 6兆7106億 | -0.96% | 7.32 | 1.79 |
01/29 | 5,340 | 5,378 | 5,281 | 5,349 | -0.45% | 4,300,900 | 6兆7970億 | +0.09% | 7.41 | 1.81 |
01/28 | 5,361 | 5,404 | 5,324 | 5,373 | +0.92% | 4,011,500 | 6兆8275億 | +0.17% | 7.44 | 1.82 |
01/25 | 5,283 | 5,373 | 5,283 | 5,324 | +1.24% | 6,737,000 | 6兆7652億 | -1.1% | 7.38 | 1.8 |
01/24 | 5,242 | 5,283 | 5,215 | 5,259 | -1.68% | 5,336,500 | 6兆6826億 | -2.76% | 7.29 | 1.78 |
01/23 | 5,351 | 5,388 | 5,290 | 5,349 | -0.06% | 3,909,600 | 6兆7970億 | -1.6% | 7.41 | 1.81 |
01/22 | 5,421 | 5,429 | 5,330 | 5,352 | -1.55% | 3,784,800 | 6兆8008億 | -1.82% | 7.42 | 1.81 |
01/21 | 5,509 | 5,522 | 5,416 | 5,436 | +0.13% | 3,491,800 | 6兆9061億 | -0.53% | 7.53 | 1.84 |
01/18 | 5,367 | 5,435 | 5,355 | 5,429 | +1.17% | 3,983,700 | 6兆8972億 | -0.98% | 7.52 | 1.84 |
01/17 | 5,392 | 5,410 | 5,340 | 5,366 | +0.19% | 3,914,600 | 6兆8172億 | -2.38% | 7.43 | 1.82 |
01/16 | 5,472 | 5,480 | 5,317 | 5,356 | -1.67% | 4,434,800 | 6兆8045億 | -2.95% | 7.42 | 1.81 |
01/15 | 5,392 | 5,458 | 5,300 | 5,447 | +2.39% | 7,343,800 | 6兆9201億 | -1.73% | 7.55 | 1.85 |
01/11 | 5,287 | 5,342 | 5,280 | 5,320 | +1.41% | 5,670,700 | 6兆7587億 | -4.49% | 7.37 | 1.8 |
01/10 | 5,349 | 5,385 | 5,223 | 5,246 | -3.09% | 6,571,100 | 6兆6647億 | -6.24% | 7.27 | 1.78 |
01/09 | 5,439 | 5,465 | 5,373 | 5,413 | +0.69% | 5,033,800 | 6兆8769億 | -3.7% | 7.5 | 1.83 |
01/08 | 5,395 | 5,408 | 5,310 | 5,376 | +0.11% | 5,764,200 | 6兆8299億 | -4.68% | 7.45 | 1.82 |
01/07 | 5,403 | 5,482 | 5,335 | 5,370 | +3.63% | 6,878,000 | 6兆8223億 | -5.09% | 7.44 | 1.82 |
01/04 | 5,148 | 5,185 | 5,025 | 5,182 | -2.7% | 9,040,000 | 6兆5834億 | -8.62% | 7.18 | 1.76 |
2018 |
12/28 | 5,284 | 5,368 | 5,252 | 5,326 | -1.08% | 5,986,100 | 6兆7664億 | -6.41% | 7.38 | 1.8 |
12/27 | 5,400 | 5,403 | 5,278 | 5,384 | +5.51% | 8,276,900 | 6兆8400億 | -5.63% | 7.46 | 1.82 |
12/26 | 5,062 | 5,111 | 4,999 | 5,103 | +2.06% | 7,082,600 | 6兆4830億 | -10.76% | 7.07 | 1.73 |
12/25 | 5,029 | 5,126 | 4,989 | 5,000 | -5.55% | 7,379,600 | 6兆3522億 | -13.04% | 6.93 | 1.69 |
12/21 | 5,324 | 5,339 | 5,089 | 5,294 | -2.38% | 13,068,400 | 6兆7257億 | -8.38% | 7.33 | 1.79 |
12/20 | 5,495 | 5,554 | 5,354 | 5,423 | -2.29% | 7,674,400 | 6兆8876億 | -6.47% | 7.51 | 1.84 |
12/19 | 5,576 | 5,591 | 5,436 | 5,550 | -0.57% | 6,052,400 | 7兆489億 | -4.56% | 7.69 | 1.88 |
12/18 | 5,705 | 5,744 | 5,577 | 5,582 | -4.4% | 7,266,000 | 7兆896億 | -4.24% | 7.73 | 1.89 |
12/17 | 5,834 | 5,876 | 5,760 | 5,839 | -0.27% | 3,590,000 | 7兆4160億 | -0.15% | 8.09 | 1.98 |
12/14 | 5,938 | 5,989 | 5,808 | 5,855 | -1.66% | 6,133,300 | 7兆4363億 | -0.15% | 8.11 | 1.98 |
12/13 | 6,000 | 6,007 | 5,898 | 5,954 | +0.22% | 5,437,400 | 7兆5620億 | +1.24% | 8.25 | 2.02 |
12/12 | 5,835 | 5,955 | 5,801 | 5,941 | +3.59% | 6,345,700 | 7兆5455億 | +0.92% | 8.23 | 2.01 |
12/11 | 5,757 | 5,800 | 5,702 | 5,735 | +0.72% | 5,773,300 | 7兆2839億 | -2.68% | 7.94 | 1.94 |
12/10 | 5,725 | 5,766 | 5,684 | 5,694 | -3.26% | 4,525,400 | 7兆2318億 | -3.54% | 7.89 | 1.93 |
12/07 | 5,862 | 5,920 | 5,804 | 5,886 | +1.9% | 5,421,400 | 7兆4757億 | -0.62% | 8.15 | 1.99 |
12/06 | 5,890 | 5,925 | 5,693 | 5,776 | -2.68% | 6,735,300 | 7兆3360億 | -2.74% | 8 | 1.96 |
12/05 | 5,835 | 5,994 | 5,824 | 5,935 | -0.32% | 4,640,600 | 7兆5379億 | -0.32% | 8.22 | 2.01 |
12/04 | 6,149 | 6,178 | 5,954 | 5,954 | -2.74% | 6,572,800 | 7兆5620億 | +0.05% | 8.25 | 2.02 |
12/03 | 6,090 | 6,158 | 6,058 | 6,122 | +3.12% | 6,568,200 | 7兆7754億 | +2.98% | 8.48 | 2.07 |
11/30 | 5,896 | 5,945 | 5,842 | 5,937 | +0.8% | 6,375,200 | 7兆5405億 | +0.07% | 8.22 | 2.01 |
11/29 | 6,000 | 6,039 | 5,855 | 5,890 | -0.24% | 6,267,000 | 7兆4808億 | -0.69% | 8.16 | 1.99 |
11/28 | 5,821 | 5,913 | 5,809 | 5,904 | +1.76% | 5,256,100 | 7兆4985億 | -0.66% | 8.18 | 2 |
11/27 | 5,794 | 5,835 | 5,742 | 5,802 | +1.81% | 4,766,300 | 7兆3690億 | -2.57% | 8.04 | 1.97 |
11/26 | 5,710 | 5,723 | 5,630 | 5,699 | +0.16% | 3,828,100 | 7兆2382億 | -4.62% | 7.89 | 1.93 |
11/22 | 5,709 | 5,728 | 5,620 | 5,690 | +0.07% | 3,905,500 | 7兆2267億 | -5.18% | 7.88 | 1.93 |
11/21 | 5,545 | 5,732 | 5,518 | 5,686 | -0.4% | 6,670,700 | 7兆2215億 | -5.7% | 7.87 | 1.93 |
11/20 | 5,766 | 5,791 | 5,688 | 5,709 | -3.09% | 5,725,600 | 7兆2507億 | -5.82% | 7.91 | 1.93 |
11/19 | 5,677 | 5,894 | 5,650 | 5,891 | +3.53% | 5,196,700 | 7兆4819億 | -3.24% | 8.16 | 2 |
11/16 | 5,818 | 5,880 | 5,681 | 5,690 | -2.05% | 5,531,200 | 7兆2266億 | -6.74% | 7.88 | 1.93 |
11/15 | 5,802 | 5,856 | 5,791 | 5,809 | -0.75% | 3,908,600 | 7兆3777億 | -5.14% | 8.04 | 1.97 |
11/14 | 5,897 | 5,919 | 5,797 | 5,853 | -0.68% | 5,988,700 | 7兆4336億 | -4.72% | 8.11 | 1.98 |
11/13 | 5,754 | 5,928 | 5,735 | 5,893 | -2.69% | 10,609,500 | 7兆4844億 | -4.52% | 8.16 | 2 |
11/12 | 6,165 | 6,171 | 6,054 | 6,056 | -3.07% | 5,940,600 | 7兆6915億 | -2.31% | 8.39 | 2.05 |
11/09 | 6,249 | 6,282 | 6,215 | 6,248 | -0.18% | 5,600,100 | 7兆9353億 | +0.43% | 8.65 | 2.12 |
11/08 | 6,280 | 6,298 | 6,207 | 6,259 | +2.52% | 5,730,800 | 7兆9493億 | +0.38% | 8.67 | 2.12 |
11/07 | 6,075 | 6,177 | 6,034 | 6,105 | +0.25% | 7,497,700 | 7兆7537億 | -2.32% | 8.45 | 2.07 |
11/06 | 6,001 | 6,123 | 5,972 | 6,090 | +1.36% | 5,675,400 | 7兆7346億 | -3.01% | 8.43 | 2.06 |
11/05 | 6,079 | 6,176 | 6,008 | 6,008 | -2.94% | 6,541,400 | 7兆6305億 | -4.79% | 8.32 | 2.03 |
11/02 | 6,248 | 6,277 | 6,046 | 6,190 | -1.54% | 10,368,600 | 7兆8616億 | -2.5% | 8.57 | 2.1 |