PBR
2018/11/28~2019/04/26
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 |
04/26 | 2,002 | 2,012 | 1,999 | 2,000 | -0.05% | 9,640,800 | 3兆1697億 | -0.6% | 5.93 | 0.99 |
04/25 | 2,002 | 2,006 | 1,999 | 2,001 | +0.05% | 5,808,800 | 3兆1713億 | -0.65% | 5.93 | 0.99 |
04/24 | 2,025 | 2,025 | 1,999 | 2,000 | -0.94% | 5,184,000 | 3兆1697億 | -0.79% | 5.93 | 0.99 |
04/23 | 2,003 | 2,029 | 2,003 | 2,019 | +0.8% | 4,038,900 | 3兆1998億 | +0.05% | 5.98 | 1 |
04/22 | 2,001 | 2,005 | 1,999 | 2,003 | +0.15% | 5,743,000 | 3兆1745億 | -0.74% | 5.93 | 0.99 |
04/19 | 2,005 | 2,006 | 1,999 | 2,000 | -0.05% | 5,047,200 | 3兆1697億 | -0.89% | 5.93 | 0.99 |
04/18 | 2,002 | 2,005 | 2,000 | 2,001 | +0.05% | 7,945,700 | 3兆1713億 | -0.84% | 5.93 | 0.99 |
04/17 | 2,001 | 2,009 | 1,998 | 2,000 | 0% | 3,773,000 | 3兆1697億 | -0.89% | 5.93 | 0.99 |
04/16 | 2,006 | 2,007 | 1,999 | 2,000 | -0.94% | 7,708,900 | 3兆1697億 | -0.94% | 5.93 | 0.99 |
04/15 | 2,005 | 2,021 | 2,004 | 2,019 | +0.85% | 3,390,000 | 3兆1998億 | 0% | 5.98 | 1 |
04/12 | 2,002 | 2,009 | 1,998 | 2,002 | 0% | 3,531,700 | 3兆1729億 | -0.79% | 5.93 | 0.99 |
04/11 | 1,998 | 2,005 | 1,996 | 2,002 | -0.15% | 5,130,000 | 3兆1729億 | -0.79% | 5.93 | 0.99 |
04/10 | 2,001 | 2,008 | 1,998 | 2,005 | -0.55% | 4,641,500 | 3兆1777億 | -0.64% | 5.94 | 0.99 |
04/09 | 2,019 | 2,021 | 2,010 | 2,016 | -0.4% | 2,383,900 | 3兆1951億 | -0.1% | 5.97 | 1 |
04/08 | 2,031 | 2,031 | 2,019 | 2,024 | +0.1% | 3,161,500 | 3兆2078億 | +0.35% | 6 | 1 |
04/05 | 2,003 | 2,025 | 2,003 | 2,022 | +1% | 3,973,600 | 3兆2046億 | +0.3% | 5.99 | 1 |
04/04 | 2,007 | 2,017 | 2,002 | 2,002 | -0.2% | 3,055,600 | 3兆1729億 | -0.65% | 5.93 | 0.99 |
04/03 | 2,007 | 2,023 | 2,006 | 2,006 | -0.15% | 4,259,600 | 3兆1792億 | -0.45% | 5.94 | 0.99 |
04/02 | 2,036 | 2,038 | 2,009 | 2,009 | -1.33% | 5,457,300 | 3兆1840億 | -0.3% | 5.95 | 1 |
04/01 | 2,019 | 2,048 | 2,019 | 2,036 | +1.65% | 4,795,500 | 3兆2268億 | +1.04% | 6.03 | 1.01 |
03/29 | 2,002 | 2,015 | 1,996 | 2,003 | +0.55% | 4,956,400 | 3兆1745億 | -0.55% | 5.94 | 1.01 |
03/28 | 2,017 | 2,019 | 1,985 | 1,992 | -1.43% | 5,769,500 | 3兆1570億 | -1.14% | 5.91 | 1.01 |
03/27 | 2,038 | 2,038 | 2,005 | 2,021 | -3.12% | 5,929,900 | 3兆2030億 | +0.25% | 6 | 1.02 |
03/26 | 2,049 | 2,088 | 2,038 | 2,086 | +3.06% | 8,515,800 | 3兆3060億 | +3.47% | 6.19 | 1.05 |
03/25 | 2,039 | 2,041 | 2,013 | 2,024 | -1.94% | 4,852,800 | 3兆2078億 | +0.5% | 6.01 | 1.02 |
03/22 | 2,068 | 2,080 | 2,056 | 2,064 | +0.39% | 5,684,800 | 3兆2712億 | +2.53% | 6.13 | 1.04 |
03/20 | 2,039 | 2,058 | 2,033 | 2,056 | +1.33% | 4,207,300 | 3兆2585億 | +2.24% | 6.1 | 1.04 |
03/19 | 2,025 | 2,032 | 2,018 | 2,029 | +0.45% | 4,041,700 | 3兆2157億 | +1.05% | 6.02 | 1.03 |
03/18 | 2,021 | 2,023 | 2,011 | 2,020 | +0.15% | 3,505,200 | 3兆2014億 | +0.65% | 5.99 | 1.02 |
03/15 | 2,014 | 2,025 | 2,011 | 2,017 | +0.7% | 4,733,400 | 3兆1967億 | +0.55% | 5.99 | 1.02 |
03/14 | 2,005 | 2,015 | 2,003 | 2,003 | +0.15% | 3,676,200 | 3兆1745億 | -0.2% | 5.94 | 1.01 |
03/13 | 2,011 | 2,012 | 1,997 | 2,000 | -0.79% | 6,590,000 | 3兆1697億 | -0.45% | 5.94 | 1.01 |
03/12 | 2,012 | 2,031 | 2,011 | 2,016 | +0.65% | 4,779,900 | 3兆1951億 | +0.2% | 5.98 | 1.02 |
03/11 | 1,999 | 2,011 | 1,992 | 2,003 | +0.15% | 5,420,900 | 3兆1745億 | -0.35% | 5.94 | 1.01 |
03/08 | 2,000 | 2,004 | 1,993 | 2,000 | 0% | 9,715,000 | 3兆1697億 | -0.45% | 5.94 | 1.01 |
03/07 | 2,000 | 2,003 | 1,998 | 2,000 | 0% | 5,260,800 | 3兆1697億 | -0.45% | 5.94 | 1.01 |
03/06 | 2,000 | 2,005 | 1,993 | 2,000 | 0% | 4,531,800 | 3兆1697億 | -0.4% | 5.94 | 1.01 |
03/05 | 2,000 | 2,005 | 1,998 | 2,000 | -0.05% | 5,851,000 | 3兆1697億 | -0.35% | 5.94 | 1.01 |
03/04 | 2,000 | 2,004 | 1,996 | 2,001 | +0.05% | 4,217,300 | 3兆1713億 | -0.25% | 5.94 | 1.01 |
03/01 | 1,999 | 2,004 | 1,996 | 2,000 | +0.1% | 5,955,300 | 3兆1697億 | -0.3% | 5.94 | 1.01 |
02/28 | 1,996 | 2,002 | 1,989 | 1,998 | +0.1% | 10,644,600 | 3兆1666億 | -0.3% | 5.93 | 1.01 |
02/27 | 2,000 | 2,003 | 1,989 | 1,996 | -0.3% | 9,713,500 | 3兆1634億 | -0.4% | 5.92 | 1.01 |
02/26 | 1,999 | 2,010 | 1,988 | 2,002 | +0.1% | 6,344,800 | 3兆1729億 | -0.05% | 5.94 | 1.01 |
02/25 | 2,017 | 2,019 | 2,000 | 2,000 | -0.89% | 6,473,200 | 3兆1697億 | -0.15% | 5.94 | 1.01 |
02/22 | 2,010 | 2,019 | 1,999 | 2,018 | -0.44% | 3,255,200 | 3兆1983億 | +0.85% | 5.99 | 1.02 |
02/21 | 2,022 | 2,034 | 2,013 | 2,027 | -0.2% | 3,467,200 | 3兆2125億 | +1.5% | 6.02 | 1.03 |
02/20 | 2,016 | 2,033 | 2,011 | 2,031 | +0.59% | 4,018,500 | 3兆2189億 | +1.91% | 6.03 | 1.03 |
02/19 | 2,013 | 2,022 | 2,003 | 2,019 | -0.05% | 3,025,800 | 3兆1998億 | +1.46% | 5.99 | 1.02 |
02/18 | 2,020 | 2,028 | 2,011 | 2,020 | +0.75% | 3,262,800 | 3兆2014億 | +1.71% | 5.99 | 1.02 |
02/15 | 1,991 | 2,012 | 1,990 | 2,005 | +0.05% | 3,940,900 | 3兆1777億 | +1.16% | 5.95 | 1.01 |
02/14 | 2,030 | 2,038 | 1,996 | 2,004 | +0.15% | 4,964,400 | 3兆1761億 | +1.26% | 5.95 | 1.01 |
02/13 | 2,003 | 2,010 | 1,991 | 2,001 | +0.05% | 6,088,200 | 3兆1713億 | +1.37% | 5.94 | 1.01 |
02/12 | 1,994 | 2,009 | 1,973 | 2,000 | +0.5% | 5,703,300 | 3兆1697億 | +1.52% | 5.94 | 1.01 |
02/08 | 2,010 | 2,014 | 1,973 | 1,990 | -2.02% | 6,500,000 | 3兆1539億 | +1.27% | 5.91 | 1.01 |
02/07 | 2,057 | 2,066 | 2,012 | 2,031 | -1.02% | 5,142,000 | 3兆2189億 | +3.62% | 6.03 | 1.03 |
02/06 | 2,080 | 2,085 | 2,038 | 2,052 | -1.44% | 6,699,600 | 3兆2521億 | +5.07% | 6.09 | 1.04 |
02/05 | 2,000 | 2,102 | 1,975 | 2,082 | +5.05% | 10,084,200 | 3兆2997億 | +7.21% | 6.18 | 1.05 |
02/04 | 1,969 | 1,992 | 1,968 | 1,982 | +0.81% | 3,440,100 | 3兆1412億 | +2.75% | 5.88 | 1 |
02/01 | 1,990 | 1,995 | 1,961 | 1,966 | -1.31% | 4,518,800 | 3兆1158億 | +2.18% | 5.83 | 0.99 |
01/31 | 2,005 | 2,008 | 1,989 | 1,992 | +0.66% | 3,773,200 | 3兆1570億 | +3.59% | 5.91 | 1.01 |
01/30 | 1,979 | 1,989 | 1,972 | 1,979 | -0.05% | 4,831,900 | 3兆1364億 | +2.97% | 5.87 | 1 |
01/29 | 1,968 | 1,988 | 1,965 | 1,980 | 0% | 2,494,500 | 3兆1380億 | +3.07% | 5.88 | 1 |
01/28 | 1,983 | 2,004 | 1,976 | 1,980 | -0.35% | 3,222,700 | 3兆1380億 | +3.02% | 5.88 | 1 |
01/25 | 1,963 | 1,991 | 1,963 | 1,987 | +0.91% | 2,352,200 | 3兆1491億 | +3.33% | 5.9 | 1 |
01/24 | 1,952 | 1,983 | 1,943 | 1,969 | -0.35% | 2,932,300 | 3兆1206億 | +2.34% | 5.84 | 1 |
01/23 | 1,985 | 1,994 | 1,976 | 1,976 | -0.45% | 2,947,700 | 3兆1317億 | +2.65% | 5.86 | 1 |
01/22 | 1,997 | 2,007 | 1,976 | 1,985 | -0.55% | 3,853,200 | 3兆1460億 | +3.06% | 5.89 | 1 |
01/21 | 1,979 | 2,005 | 1,970 | 1,996 | +2.04% | 4,910,500 | 3兆1634億 | +3.63% | 5.92 | 1.01 |
01/18 | 1,934 | 1,968 | 1,934 | 1,956 | +1.61% | 5,417,700 | 3兆1000億 | +1.5% | 5.8 | 0.99 |
01/17 | 1,909 | 1,927 | 1,906 | 1,925 | -0.1% | 4,712,600 | 3兆509億 | -0.26% | 5.71 | 0.97 |
01/16 | 1,931 | 1,932 | 1,900 | 1,927 | -0.57% | 3,032,900 | 3兆540億 | -0.46% | 5.72 | 0.97 |
01/15 | 1,920 | 1,938 | 1,910 | 1,938 | +0.83% | 3,109,400 | 3兆715億 | -0.05% | 5.75 | 0.98 |
01/11 | 1,935 | 1,943 | 1,910 | 1,922 | -0.21% | 3,971,700 | 3兆461億 | -1.13% | 5.7 | 0.97 |
01/10 | 1,926 | 1,936 | 1,909 | 1,926 | +0.31% | 4,167,900 | 3兆524億 | -1.13% | 5.72 | 0.97 |
01/09 | 1,907 | 1,922 | 1,901 | 1,920 | +1.48% | 3,981,200 | 3兆429億 | -1.59% | 5.7 | 0.97 |
01/08 | 1,895 | 1,915 | 1,883 | 1,892 | -0.47% | 4,968,300 | 2兆9986億 | -3.17% | 5.61 | 0.96 |
01/07 | 1,915 | 1,921 | 1,895 | 1,901 | +2.26% | 3,739,400 | 3兆128億 | -2.96% | 5.64 | 0.96 |
01/04 | 1,813 | 1,863 | 1,802 | 1,859 | -0.43% | 6,286,900 | 2兆9463億 | -5.35% | 5.52 | 0.94 |
2018 |
12/28 | 1,837 | 1,880 | 1,833 | 1,867 | +0.11% | 3,934,300 | 2兆9589億 | -5.23% | 5.54 | 0.94 |
12/27 | 1,847 | 1,870 | 1,830 | 1,865 | +5.55% | 4,288,300 | 2兆9558億 | -5.62% | 5.53 | 0.94 |
12/26 | 1,772 | 1,795 | 1,740 | 1,767 | +0.57% | 4,006,200 | 2兆8004億 | -10.94% | 5.24 | 0.89 |
12/25 | 1,790 | 1,792 | 1,750 | 1,757 | -6.39% | 5,300,400 | 2兆7846億 | -11.89% | 5.21 | 0.89 |
12/21 | 1,911 | 1,919 | 1,863 | 1,877 | -2.44% | 6,313,500 | 2兆9748億 | -6.34% | 5.57 | 0.95 |
12/20 | 1,960 | 1,973 | 1,917 | 1,924 | -2.19% | 5,568,800 | 3兆493億 | -4.28% | 5.71 | 0.97 |
12/19 | 1,965 | 1,977 | 1,939 | 1,967 | -0.2% | 4,551,900 | 3兆1174億 | -2.33% | 5.84 | 0.99 |
12/18 | 1,978 | 1,995 | 1,966 | 1,971 | -1.3% | 4,062,400 | 3兆1238億 | -2.23% | 5.85 | 1 |
12/17 | 1,996 | 2,027 | 1,993 | 1,997 | +0.05% | 3,344,200 | 3兆1650億 | -1.14% | 5.93 | 1.01 |
12/14 | 2,008 | 2,027 | 1,988 | 1,996 | -0.84% | 6,181,900 | 3兆1634億 | -1.33% | 5.92 | 1.01 |
12/13 | 2,020 | 2,032 | 2,007 | 2,013 | +0.15% | 5,000,500 | 3兆1903億 | -0.64% | 5.97 | 1.02 |
12/12 | 1,989 | 2,012 | 1,984 | 2,010 | +0.85% | 5,251,700 | 3兆1856億 | -0.79% | 5.96 | 1.02 |
12/11 | 1,989 | 1,994 | 1,966 | 1,993 | +0.2% | 5,272,000 | 3兆1586億 | -1.82% | 5.91 | 1.01 |
12/10 | 2,000 | 2,005 | 1,969 | 1,989 | -1.87% | 5,759,200 | 3兆1523億 | -2.07% | 5.9 | 1.01 |
12/07 | 2,021 | 2,032 | 2,010 | 2,027 | +0.2% | 4,175,200 | 3兆2125億 | -0.39% | 6.02 | 1.03 |
12/06 | 2,051 | 2,057 | 2,016 | 2,023 | -2.03% | 5,820,200 | 3兆2062億 | -0.69% | 6 | 1.02 |
12/05 | 2,000 | 2,067 | 1,999 | 2,065 | +2.33% | 7,885,800 | 3兆2727億 | +1.28% | 6.13 | 1.04 |
12/04 | 2,068 | 2,074 | 2,018 | 2,018 | -2.28% | 5,400,800 | 3兆1983億 | -1.03% | 5.99 | 1.02 |
12/03 | 2,050 | 2,076 | 2,048 | 2,065 | +2.43% | 5,186,200 | 3兆2727億 | +1.23% | 6.13 | 1.04 |
11/30 | 1,992 | 2,022 | 1,991 | 2,016 | +1% | 8,211,600 | 3兆1951億 | -1.08% | 5.98 | 1.02 |
11/29 | 2,005 | 2,026 | 1,995 | 1,996 | +0.2% | 9,664,900 | 3兆1634億 | -2.06% | 5.92 | 1.01 |
11/28 | 2,010 | 2,016 | 1,973 | 1,992 | -1.19% | 7,557,600 | 3兆1570億 | -2.4% | 5.91 | 1.01 |