PBR
2018/10/30～2019/03/29
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 |
| 03/29 | 5,520 | 5,560 | 5,490 | 5,530 | +0.91% | 461,200 | 1兆592億 | +0.22% | 24.1 | 2.39 |
| 03/28 | 5,610 | 5,620 | 5,470 | 5,480 | -3.18% | 711,900 | 1兆497億 | -0.65% | 23.88 | 2.37 |
| 03/27 | 5,620 | 5,680 | 5,580 | 5,660 | +1.25% | 702,900 | 1兆842億 | +2.63% | 24.67 | 2.45 |
| 03/26 | 5,520 | 5,630 | 5,520 | 5,590 | +2.19% | 755,100 | 1兆707億 | +1.62% | 24.36 | 2.41 |
| 03/25 | 5,470 | 5,480 | 5,400 | 5,470 | 0% | 662,000 | 1兆478億 | -0.35% | 23.84 | 2.36 |
| 03/22 | 5,600 | 5,600 | 5,460 | 5,470 | -1.26% | 585,800 | 1兆478億 | -0.18% | 23.84 | 2.36 |
| 03/20 | 5,530 | 5,560 | 5,480 | 5,540 | +0.54% | 396,000 | 1兆612億 | +1.26% | 24.14 | 2.39 |
| 03/19 | 5,580 | 5,580 | 5,480 | 5,510 | -1.43% | 476,000 | 1兆554億 | +0.93% | 24.01 | 2.38 |
| 03/18 | 5,540 | 5,590 | 5,500 | 5,590 | +1.82% | 351,200 | 1兆707億 | +2.63% | 24.36 | 2.41 |
| 03/15 | 5,490 | 5,510 | 5,450 | 5,490 | +0.37% | 963,900 | 1兆516億 | +1.16% | 23.93 | 2.37 |
| 03/14 | 5,530 | 5,550 | 5,450 | 5,470 | -1.08% | 558,200 | 1兆478億 | +0.98% | 23.84 | 2.36 |
| 03/13 | 5,590 | 5,600 | 5,450 | 5,530 | -0.9% | 461,300 | 1兆592億 | +2.09% | 24.1 | 2.39 |
| 03/12 | 5,550 | 5,640 | 5,520 | 5,580 | +1.64% | 560,000 | 1兆688億 | +3.53% | 24.32 | 2.41 |
| 03/11 | 5,460 | 5,490 | 5,340 | 5,490 | +0.55% | 401,600 | 1兆516億 | +2.44% | 23.93 | 2.37 |
| 03/08 | 5,520 | 5,540 | 5,420 | 5,460 | -1.09% | 1,215,400 | 1兆458億 | +2.42% | 23.8 | 2.36 |
| 03/07 | 5,470 | 5,520 | 5,430 | 5,520 | -0.54% | 639,500 | 1兆573億 | +4.09% | 24.06 | 2.38 |
| 03/06 | 5,470 | 5,570 | 5,460 | 5,550 | +1.83% | 785,400 | 1兆631億 | +5.27% | 24.19 | 2.4 |
| 03/05 | 5,480 | 5,520 | 5,430 | 5,450 | -1.98% | 623,100 | 1兆439億 | +4.01% | 23.75 | 2.35 |
| 03/04 | 5,590 | 5,600 | 5,530 | 5,560 | +0.72% | 581,000 | 1兆650億 | +6.74% | 24.23 | 2.4 |
| 03/01 | 5,500 | 5,570 | 5,500 | 5,520 | +0.73% | 495,600 | 1兆573億 | +6.71% | 24.06 | 2.38 |
| 02/28 | 5,500 | 5,500 | 5,410 | 5,480 | 0% | 720,400 | 1兆497億 | +6.7% | 23.88 | 2.37 |
| 02/27 | 5,480 | 5,530 | 5,460 | 5,480 | +0.18% | 457,500 | 1兆497億 | +7.43% | 23.88 | 2.37 |
| 02/26 | 5,620 | 5,620 | 5,460 | 5,470 | -1.97% | 681,700 | 1兆478億 | +8% | 23.84 | 2.36 |
| 02/25 | 5,510 | 5,610 | 5,480 | 5,580 | +1.82% | 497,200 | 1兆688億 | +10.85% | 24.32 | 2.41 |
| 02/22 | 5,500 | 5,540 | 5,460 | 5,480 | +0.18% | 493,200 | 1兆497億 | +9.62% | 23.88 | 2.37 |
| 02/21 | 5,460 | 5,520 | 5,450 | 5,470 | 0% | 529,800 | 1兆478億 | +10.19% | 23.84 | 2.36 |
| 02/20 | 5,320 | 5,520 | 5,310 | 5,470 | +3.21% | 641,100 | 1兆478億 | +10.95% | 23.84 | 2.36 |
| 02/19 | 5,300 | 5,350 | 5,260 | 5,300 | +0.19% | 371,100 | 1兆152億 | +8.16% | 23.1 | 2.29 |
| 02/18 | 5,330 | 5,340 | 5,270 | 5,290 | +0.57% | 383,400 | 1兆133億 | +8.62% | 23.06 | 2.29 |
| 02/15 | 5,240 | 5,260 | 5,160 | 5,260 | +0.57% | 440,400 | 1兆75億 | +8.5% | 22.92 | 2.27 |
| 02/14 | 5,260 | 5,290 | 5,210 | 5,230 | -0.19% | 349,600 | 1兆18億 | +8.35% | 22.79 | 2.26 |
| 02/13 | 5,190 | 5,310 | 5,170 | 5,240 | +0.38% | 520,300 | 1兆37億 | +9.03% | 22.84 | 2.26 |
| 02/12 | 5,050 | 5,230 | 5,050 | 5,220 | +2.76% | 658,200 | 9999億1723万 | +9.07% | 22.75 | 2.26 |
| 02/08 | 5,110 | 5,170 | 5,030 | 5,080 | -3.05% | 1,091,900 | 9730億9952万 | +6.75% | 22.14 | 2.19 |
| 02/07 | 5,410 | 5,440 | 5,190 | 5,240 | -4.2% | 928,500 | 1兆37億 | +10.48% | 22.84 | 2.26 |
| 02/06 | 5,370 | 5,530 | 5,260 | 5,470 | +12.67% | 1,669,500 | 1兆478億 | +15.89% | 23.84 | 2.36 |
| 02/05 | 4,855 | 4,875 | 4,815 | 4,855 | +1.04% | 469,900 | 9299億9964万 | +3.76% | 21.16 | 2.1 |
| 02/04 | 4,830 | 4,880 | 4,780 | 4,805 | +0.42% | 438,700 | 9204億2189万 | +3.09% | 20.94 | 2.08 |
| 02/01 | 4,775 | 4,845 | 4,765 | 4,785 | +0.53% | 457,000 | 9165億9079万 | +2.79% | 20.85 | 2.07 |
| 01/31 | 4,855 | 4,895 | 4,755 | 4,760 | 0% | 608,700 | 9118億191万 | +2.23% | 20.75 | 2.06 |
| 01/30 | 4,780 | 4,800 | 4,735 | 4,760 | +0.11% | 900,200 | 9118億191万 | +1.97% | 20.75 | 2.06 |
| 01/29 | 4,675 | 4,755 | 4,630 | 4,755 | +1.82% | 610,000 | 9108億4414万 | +1.56% | 20.72 | 2.05 |
| 01/28 | 4,645 | 4,695 | 4,630 | 4,670 | +0.54% | 326,600 | 8945億6196万 | -0.64% | 20.35 | 2.02 |
| 01/25 | 4,595 | 4,685 | 4,580 | 4,645 | +0.76% | 475,600 | 8897億7309万 | -1.53% | 20.24 | 2.01 |
| 01/24 | 4,595 | 4,630 | 4,540 | 4,610 | +0.22% | 369,500 | 8830億6866万 | -2.8% | 20.09 | 1.99 |
| 01/23 | 4,555 | 4,625 | 4,520 | 4,600 | +0.66% | 594,400 | 8811億5311万 | -3.48% | 20.05 | 1.99 |
| 01/22 | 4,710 | 4,710 | 4,545 | 4,570 | -2.97% | 591,800 | 8754億646万 | -4.27% | 19.92 | 1.97 |
| 01/21 | 4,770 | 4,840 | 4,700 | 4,710 | +0.21% | 346,200 | 9022億2416万 | -1.57% | 20.53 | 2.03 |
| 01/18 | 4,625 | 4,740 | 4,600 | 4,700 | +2.17% | 467,600 | 9003億861万 | -1.94% | 20.48 | 2.03 |
| 01/17 | 4,625 | 4,675 | 4,580 | 4,600 | -0.76% | 434,700 | 8811億5311万 | -4.11% | 20.05 | 1.99 |
| 01/16 | 4,715 | 4,715 | 4,620 | 4,635 | -1.49% | 404,800 | 8878億5754万 | -3.48% | 20.2 | 2 |
| 01/15 | 4,495 | 4,730 | 4,485 | 4,705 | +3.18% | 704,400 | 9012億6639万 | -2.22% | 20.51 | 2.03 |
| 01/11 | 4,675 | 4,725 | 4,560 | 4,560 | -3.49% | 1,253,500 | 8734億9091万 | -5.47% | 19.87 | 1.97 |
| 01/10 | 4,760 | 4,815 | 4,710 | 4,725 | -0.63% | 615,200 | 9050億9749万 | -2.34% | 20.59 | 2.04 |
| 01/09 | 4,760 | 4,850 | 4,745 | 4,755 | +1.17% | 795,500 | 9108億4414万 | -1.78% | 20.72 | 2.05 |
| 01/08 | 4,775 | 4,780 | 4,700 | 4,700 | -0.63% | 612,000 | 9003億861万 | -3.05% | 20.48 | 2.03 |
| 01/07 | 4,685 | 4,790 | 4,680 | 4,730 | +3.96% | 683,100 | 9060億5526万 | -2.69% | 20.61 | 2.04 |
| 01/04 | 4,520 | 4,560 | 4,435 | 4,550 | -2.78% | 687,800 | 8715億7536万 | -6.51% | 19.83 | 1.97 |
| 2018 |
| 12/28 | 4,690 | 4,690 | 4,600 | 4,680 | +0.54% | 542,800 | 8964億7751万 | -4.04% | 20.4 | 2.02 |
| 12/27 | 4,585 | 4,700 | 4,560 | 4,655 | +4.49% | 808,500 | 8916億8864万 | -4.57% | 20.29 | 2.01 |
| 12/26 | 4,440 | 4,480 | 4,355 | 4,455 | +1.14% | 705,900 | 8533億7763万 | -8.75% | 19.42 | 1.92 |
| 12/25 | 4,590 | 4,590 | 4,390 | 4,405 | -5.47% | 686,500 | 8437億9988万 | -10.12% | 19.2 | 1.9 |
| 12/21 | 4,855 | 4,895 | 4,655 | 4,660 | -3.22% | 937,300 | 8926億4641万 | -5.36% | 20.31 | 2.01 |
| 12/20 | 4,980 | 5,010 | 4,780 | 4,815 | -4.84% | 724,900 | 9223億3744万 | -2.51% | 20.98 | 2.08 |
| 12/19 | 5,070 | 5,100 | 4,960 | 5,060 | -0.78% | 675,000 | 9692億6842万 | +2.33% | 22.05 | 2.19 |
| 12/18 | 5,100 | 5,140 | 5,050 | 5,100 | -1.92% | 638,600 | 9769億3062万 | +3.22% | 22.23 | 2.2 |
| 12/17 | 5,110 | 5,200 | 5,080 | 5,200 | +1.76% | 468,600 | 9960億8613万 | +5.09% | 22.66 | 2.25 |
| 12/14 | 5,240 | 5,280 | 5,100 | 5,110 | -3.22% | 1,385,700 | 9788億4617万 | +3.15% | 22.27 | 2.21 |
| 12/13 | 5,240 | 5,330 | 5,200 | 5,280 | +1.54% | 878,800 | 1兆114億 | +6.32% | 23.01 | 2.28 |
| 12/12 | 4,930 | 5,210 | 4,900 | 5,200 | +8.45% | 1,231,000 | 9960億8613万 | +4.73% | 22.66 | 2.25 |
| 12/11 | 4,830 | 4,880 | 4,785 | 4,795 | -0.93% | 639,600 | 9185億634万 | -3.48% | 20.9 | 2.07 |
| 12/10 | 4,850 | 4,870 | 4,780 | 4,840 | -1.63% | 663,600 | 9271億2632万 | -2.95% | 21.09 | 2.09 |
| 12/07 | 4,810 | 4,925 | 4,795 | 4,920 | +2.93% | 678,000 | 9424億5072万 | -1.7% | 21.44 | 2.13 |
| 12/06 | 4,720 | 4,785 | 4,675 | 4,780 | +1.06% | 955,400 | 9156億3301万 | -4.7% | 20.83 | 2.07 |
| 12/05 | 4,815 | 4,840 | 4,715 | 4,730 | -3.17% | 580,200 | 9060億5526万 | -5.85% | 20.61 | 2.04 |
| 12/04 | 5,020 | 5,030 | 4,860 | 4,885 | -2.69% | 627,700 | 9357億4629万 | -2.9% | 21.29 | 2.11 |
| 12/03 | 4,930 | 5,060 | 4,905 | 5,020 | +2.66% | 485,500 | 9616億622万 | -0.22% | 21.88 | 2.17 |
| 11/30 | 4,805 | 4,920 | 4,775 | 4,890 | +1.56% | 1,012,100 | 9367億407万 | -2.74% | 21.31 | 2.11 |
| 11/29 | 4,945 | 4,975 | 4,810 | 4,815 | -2.13% | 528,600 | 9223億3744万 | -4.31% | 20.98 | 2.08 |
| 11/28 | 4,960 | 4,990 | 4,910 | 4,920 | -2.38% | 737,700 | 9424億5072万 | -2.57% | 21.44 | 2.13 |
| 11/27 | 4,935 | 5,040 | 4,890 | 5,040 | +3.6% | 653,600 | 9654億3732万 | -0.43% | 21.97 | 2.18 |
| 11/26 | 4,775 | 4,875 | 4,765 | 4,865 | +1.35% | 592,900 | 9319億1519万 | -4.1% | 21.2 | 2.1 |
| 11/22 | 4,750 | 4,840 | 4,720 | 4,800 | +1.91% | 1,143,100 | 9194億6412万 | -5.77% | 20.92 | 2.07 |
| 11/21 | 4,670 | 4,720 | 4,640 | 4,710 | -0.95% | 609,100 | 9022億2416万 | -7.97% | 20.53 | 2.03 |
| 11/20 | 4,875 | 4,875 | 4,750 | 4,755 | -3.35% | 409,400 | 9108億4414万 | -7.62% | 20.72 | 2.05 |
| 11/19 | 4,960 | 4,990 | 4,905 | 4,920 | -1.3% | 384,900 | 9424億5072万 | -4.82% | 21.44 | 2.13 |
| 11/16 | 5,010 | 5,080 | 4,985 | 4,985 | -0.89% | 423,000 | 9549億179万 | -3.8% | 21.73 | 2.15 |
| 11/15 | 4,920 | 5,040 | 4,920 | 5,030 | +1% | 423,500 | 9635億2177万 | -3.14% | 21.92 | 2.17 |
| 11/14 | 4,965 | 5,020 | 4,945 | 4,980 | +0.4% | 499,700 | 9539億4402万 | -4.27% | 21.7 | 2.15 |
| 11/13 | 5,110 | 5,130 | 4,935 | 4,960 | -5.7% | 626,400 | 9501億1292万 | -4.98% | 21.62 | 2.14 |
| 11/12 | 5,290 | 5,350 | 5,220 | 5,260 | -1.87% | 369,100 | 1兆75億 | +0.42% | 22.92 | 2.27 |
| 11/09 | 5,400 | 5,450 | 5,340 | 5,360 | -1.11% | 513,800 | 1兆267億 | +2.11% | 23.36 | 2.32 |
| 11/08 | 5,340 | 5,440 | 5,330 | 5,420 | +3.24% | 429,700 | 1兆382億 | +3% | 23.62 | 2.34 |
| 11/07 | 5,280 | 5,340 | 5,230 | 5,250 | -0.19% | 718,200 | 1兆56億 | -0.49% | 22.88 | 2.27 |
| 11/06 | 5,330 | 5,350 | 5,240 | 5,260 | -0.57% | 557,900 | 1兆75億 | -0.7% | 22.92 | 2.27 |
| 11/05 | 5,210 | 5,320 | 5,160 | 5,290 | 0% | 690,700 | 1兆133億 | -0.56% | 23.06 | 2.29 |
| 11/02 | 5,260 | 5,390 | 5,230 | 5,290 | +2.12% | 1,259,900 | 1兆133億 | -1.12% | 23.06 | 2.29 |
| 11/01 | 4,995 | 5,180 | 4,980 | 5,180 | +4.12% | 972,800 | 9922億5502万 | -3.65% | 22.58 | 2.24 |
| 10/31 | 4,910 | 4,985 | 4,840 | 4,975 | +1.22% | 681,200 | 9529億8624万 | -7.94% | 21.68 | 2.15 |
| 10/30 | 4,855 | 4,935 | 4,825 | 4,915 | +0.41% | 1,424,600 | 9414億9294万 | -9.65% | 21.42 | 2.12 |
