PBR
2019/01/21～2019/06/19
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 |
| 06/19 | 2,064 | 2,078 | 2,044 | 2,055 | +1.83% | 6,381,100 | 3兆2569億 | +3.42% | 6.09 | 1.02 |
| 06/18 | 2,024 | 2,030 | 2,012 | 2,018 | -0.25% | 2,993,800 | 3兆1983億 | +1.66% | 5.98 | 1 |
| 06/17 | 1,994 | 2,030 | 1,994 | 2,023 | +1.1% | 5,104,900 | 3兆2062億 | +1.97% | 5.99 | 1 |
| 06/14 | 1,996 | 2,018 | 1,993 | 2,001 | +0.3% | 5,547,300 | 3兆1713億 | +0.96% | 5.93 | 0.99 |
| 06/13 | 2,000 | 2,012 | 1,982 | 1,995 | -0.35% | 6,167,200 | 3兆1618億 | +0.76% | 5.91 | 0.99 |
| 06/12 | 1,950 | 2,019 | 1,942 | 2,002 | +2.14% | 8,620,500 | 3兆1729億 | +1.26% | 5.93 | 0.99 |
| 06/11 | 1,937 | 1,960 | 1,936 | 1,960 | +1.19% | 4,159,800 | 3兆1063億 | -0.76% | 5.81 | 0.97 |
| 06/10 | 1,914 | 1,944 | 1,913 | 1,937 | +1.73% | 3,483,200 | 3兆699億 | -2.02% | 5.74 | 0.96 |
| 06/07 | 1,885 | 1,906 | 1,880 | 1,904 | +0.85% | 3,706,200 | 3兆176億 | -3.79% | 5.64 | 0.94 |
| 06/06 | 1,894 | 1,903 | 1,885 | 1,888 | -0.68% | 4,745,200 | 2兆9922億 | -4.79% | 5.59 | 0.94 |
| 06/05 | 1,916 | 1,917 | 1,887 | 1,901 | -0.26% | 6,836,400 | 3兆128億 | -4.38% | 5.63 | 0.94 |
| 06/04 | 1,945 | 1,951 | 1,901 | 1,906 | -2.66% | 7,352,700 | 3兆207億 | -4.37% | 5.65 | 0.94 |
| 06/03 | 1,962 | 1,977 | 1,935 | 1,958 | -2.05% | 6,388,300 | 3兆1032億 | -1.9% | 5.8 | 0.97 |
| 05/31 | 2,000 | 2,006 | 1,994 | 1,999 | -0.1% | 11,099,800 | 3兆1681億 | +0.05% | 5.92 | 0.99 |
| 05/30 | 1,997 | 2,003 | 1,993 | 2,001 | -0.1% | 8,106,300 | 3兆1713億 | +0.15% | 5.93 | 0.99 |
| 05/29 | 1,993 | 2,005 | 1,985 | 2,003 | +0.15% | 6,006,300 | 3兆1745億 | +0.25% | 5.93 | 0.99 |
| 05/28 | 2,005 | 2,011 | 1,999 | 2,000 | -0.25% | 3,869,600 | 3兆1697億 | +0.1% | 5.93 | 0.99 |
| 05/27 | 2,008 | 2,017 | 2,001 | 2,005 | -0.2% | 1,858,600 | 3兆1777億 | +0.3% | 5.94 | 0.99 |
| 05/24 | 1,990 | 2,009 | 1,978 | 2,009 | +0.45% | 5,783,600 | 3兆1840億 | +0.5% | 5.95 | 1 |
| 05/23 | 2,013 | 2,019 | 2,000 | 2,000 | -1.09% | 7,796,300 | 3兆1697億 | +0.1% | 5.93 | 0.99 |
| 05/22 | 2,018 | 2,036 | 2,014 | 2,022 | -0.2% | 2,878,500 | 3兆2046億 | +1.15% | 5.99 | 1 |
| 05/21 | 2,013 | 2,030 | 2,001 | 2,026 | +0.55% | 3,863,900 | 3兆2109億 | +1.4% | 6 | 1 |
| 05/20 | 2,026 | 2,033 | 2,015 | 2,015 | -0.74% | 3,642,800 | 3兆1935億 | +0.85% | 5.97 | 1 |
| 05/17 | 2,018 | 2,036 | 2,006 | 2,030 | +1% | 4,535,400 | 3兆2173億 | +1.55% | 6.01 | 1.01 |
| 05/16 | 2,000 | 2,011 | 1,996 | 2,010 | +0.25% | 5,440,600 | 3兆1856億 | +0.65% | 5.96 | 1 |
| 05/15 | 2,000 | 2,012 | 1,999 | 2,005 | +0.45% | 6,973,500 | 3兆1777億 | +0.4% | 5.94 | 0.99 |
| 05/14 | 1,945 | 2,000 | 1,933 | 1,996 | +1.06% | 7,520,700 | 3兆1634億 | -0.05% | 5.91 | 0.99 |
| 05/13 | 1,937 | 1,983 | 1,920 | 1,975 | +1.02% | 6,625,500 | 3兆1301億 | -1.2% | 5.85 | 0.98 |
| 05/10 | 1,924 | 1,980 | 1,914 | 1,955 | +1.66% | 11,037,300 | 3兆984億 | -2.25% | 5.79 | 0.97 |
| 05/09 | 1,925 | 1,941 | 1,874 | 1,923 | -1.28% | 10,658,400 | 3兆477億 | -3.95% | 5.7 | 0.95 |
| 05/08 | 1,996 | 1,996 | 1,930 | 1,948 | -2.99% | 10,436,500 | 3兆873億 | -2.89% | 5.77 | 0.97 |
| 05/07 | 2,007 | 2,029 | 2,001 | 2,008 | +0.4% | 6,223,500 | 3兆1824億 | -0.15% | 5.95 | 1 |
| 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 |
