PBR
2018/10/19～2019/03/19
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 |
|---|
| 2024 | 7/1, 株式分割 1→3 |
| 2019 |
| 03/19 | 1,222 | 1,232 | 1,213 | 1,230 | +1.51% | 1,511,100 | 1兆3064億 | +3.71% | 9.79 | 1.09 |
| 03/18 | 1,207 | 1,215 | 1,198 | 1,212 | +1.54% | 1,462,800 | 1兆2869億 | +2.51% | 9.64 | 1.07 |
| 03/15 | 1,192 | 1,198 | 1,183 | 1,193 | +0.56% | 2,945,700 | 1兆2675億 | +1.47% | 9.5 | 1.05 |
| 03/14 | 1,190 | 1,197 | 1,183 | 1,187 | +0.85% | 1,509,600 | 1兆2604億 | +1.17% | 9.44 | 1.05 |
| 03/13 | 1,180 | 1,195 | 1,170 | 1,177 | -1.12% | 1,329,900 | 1兆2498億 | +0.4% | 9.37 | 1.04 |
| 03/12 | 1,170 | 1,195 | 1,158 | 1,190 | +2.88% | 1,628,100 | 1兆2639億 | +1.62% | 9.47 | 1.05 |
| 03/11 | 1,153 | 1,160 | 1,147 | 1,157 | +0.58% | 1,218,000 | 1兆2285億 | -1.14% | 9.21 | 1.02 |
| 03/08 | 1,185 | 1,187 | 1,145 | 1,150 | -2.68% | 3,952,500 | 1兆2214億 | -1.71% | 9.15 | 1.02 |
| 03/07 | 1,178 | 1,187 | 1,175 | 1,182 | -0.28% | 1,766,400 | 1兆2551億 | +1% | 9.4 | 1.04 |
| 03/06 | 1,183 | 1,193 | 1,178 | 1,185 | -0.28% | 1,281,300 | 1兆2586億 | +1.46% | 9.43 | 1.05 |
| 03/05 | 1,188 | 1,193 | 1,182 | 1,188 | -1.11% | 1,140,600 | 1兆2622億 | +1.83% | 9.46 | 1.05 |
| 03/04 | 1,202 | 1,205 | 1,192 | 1,202 | +1.55% | 1,959,900 | 1兆2763億 | +3.15% | 9.56 | 1.06 |
| 03/01 | 1,177 | 1,192 | 1,172 | 1,183 | +0.42% | 2,128,500 | 1兆2569億 | +1.66% | 9.42 | 1.04 |
| 02/28 | 1,193 | 1,197 | 1,173 | 1,178 | -0.98% | 2,440,500 | 1兆2515億 | +1.32% | 9.38 | 1.04 |
| 02/27 | 1,192 | 1,195 | 1,183 | 1,190 | +0.42% | 1,555,800 | 1兆2639億 | +2.5% | 9.47 | 1.05 |
| 02/26 | 1,190 | 1,200 | 1,177 | 1,185 | -0.56% | 1,431,900 | 1兆2586億 | +2.16% | 9.43 | 1.05 |
| 02/25 | 1,205 | 1,205 | 1,190 | 1,192 | 0% | 1,059,900 | 1兆2657億 | +2.82% | 9.48 | 1.05 |
| 02/22 | 1,190 | 1,195 | 1,173 | 1,192 | -0.14% | 1,297,500 | 1兆2657億 | +3% | 9.48 | 1.05 |
| 02/21 | 1,195 | 1,200 | 1,170 | 1,193 | -0.97% | 1,889,400 | 1兆2675億 | +3.41% | 9.5 | 1.05 |
| 02/20 | 1,197 | 1,215 | 1,195 | 1,205 | +0.7% | 1,314,900 | 1兆2799億 | +4.69% | 9.59 | 1.06 |
| 02/19 | 1,188 | 1,202 | 1,183 | 1,197 | +0.56% | 1,470,600 | 1兆2710億 | +4.24% | 9.52 | 1.06 |
| 02/18 | 1,193 | 1,197 | 1,183 | 1,190 | +2.88% | 1,626,600 | 1兆2639億 | +3.93% | 9.47 | 1.05 |
| 02/15 | 1,155 | 1,163 | 1,143 | 1,157 | -0.72% | 1,547,400 | 1兆2285億 | +1.37% | 9.21 | 1.02 |
| 02/14 | 1,168 | 1,180 | 1,165 | 1,165 | +0.29% | 1,923,600 | 1兆2374億 | +2.19% | 9.27 | 1.03 |
| 02/13 | 1,143 | 1,167 | 1,137 | 1,162 | +2.35% | 1,735,200 | 1兆2338億 | +2.17% | 9.25 | 1.03 |
| 02/12 | 1,082 | 1,150 | 1,082 | 1,135 | +5.75% | 3,596,400 | 1兆2055億 | +0.09% | 9.03 | 1 |
| 02/08 | 1,107 | 1,110 | 1,072 | 1,073 | -3.59% | 3,885,000 | 1兆1400億 | -5.1% | 8.54 | 0.95 |
| 02/07 | 1,145 | 1,147 | 1,112 | 1,113 | -4.16% | 3,056,100 | 1兆1825億 | -1.65% | 8.86 | 0.98 |
| 02/06 | 1,163 | 1,173 | 1,153 | 1,162 | +0.14% | 1,556,100 | 1兆2338億 | +2.8% | 9.25 | 1.03 |
| 02/05 | 1,155 | 1,165 | 1,143 | 1,160 | +0.29% | 1,352,100 | 1兆2321億 | +3.11% | 9.23 | 1.02 |
| 02/04 | 1,148 | 1,172 | 1,147 | 1,157 | +1.02% | 1,649,700 | 1兆2285億 | +3.37% | 9.21 | 1.02 |
| 02/01 | 1,152 | 1,157 | 1,137 | 1,145 | -0.72% | 1,806,300 | 1兆2161億 | +2.69% | 9.11 | 1.01 |
| 01/31 | 1,167 | 1,168 | 1,150 | 1,153 | +0.58% | 2,084,700 | 1兆2250億 | +3.62% | 9.18 | 1.02 |
| 01/30 | 1,150 | 1,158 | 1,147 | 1,147 | -0.29% | 2,041,800 | 1兆2179億 | +3.12% | 9.13 | 1.01 |
| 01/29 | 1,148 | 1,150 | 1,135 | 1,150 | +0.15% | 1,734,900 | 1兆2214億 | +3.42% | 9.15 | 1.02 |
| 01/28 | 1,168 | 1,168 | 1,147 | 1,148 | -1.57% | 1,033,200 | 1兆2197億 | +3.27% | 9.14 | 1.01 |
| 01/25 | 1,152 | 1,172 | 1,150 | 1,167 | +1.16% | 1,523,400 | 1兆2391億 | +4.82% | 9.29 | 1.03 |
| 01/24 | 1,143 | 1,158 | 1,135 | 1,153 | +0.73% | 1,176,300 | 1兆2250億 | +3.35% | 9.18 | 1.02 |
| 01/23 | 1,132 | 1,152 | 1,127 | 1,145 | -0.15% | 1,461,000 | 1兆2161億 | +2.42% | 9.11 | 1.01 |
| 01/22 | 1,163 | 1,163 | 1,142 | 1,147 | -1.29% | 1,344,600 | 1兆2179億 | +2.38% | 9.13 | 1.01 |
| 01/21 | 1,157 | 1,162 | 1,143 | 1,162 | +1.6% | 1,150,500 | 1兆2338億 | +3.44% | 9.25 | 1.03 |
| 01/18 | 1,128 | 1,153 | 1,122 | 1,143 | +1.18% | 1,786,800 | 1兆2144億 | +1.54% | 9.1 | 1.01 |
| 01/17 | 1,107 | 1,132 | 1,103 | 1,130 | +1.95% | 1,698,300 | 1兆2002億 | +0.09% | 8.99 | 1 |
| 01/16 | 1,128 | 1,128 | 1,103 | 1,108 | -1.34% | 1,302,000 | 1兆1772億 | -2.26% | 8.82 | 0.98 |
| 01/15 | 1,107 | 1,128 | 1,097 | 1,123 | +0.45% | 2,336,700 | 1兆1931億 | -1.46% | 8.94 | 0.99 |
| 01/11 | 1,117 | 1,123 | 1,110 | 1,118 | +0.75% | 2,472,300 | 1兆1878億 | -2.5% | 8.9 | 0.99 |
| 01/10 | 1,112 | 1,117 | 1,095 | 1,110 | -1.19% | 1,845,300 | 1兆1790億 | -3.9% | 8.83 | 0.98 |
| 01/09 | 1,102 | 1,123 | 1,102 | 1,123 | +3.37% | 1,824,000 | 1兆1931億 | -3.41% | 8.94 | 0.99 |
| 01/08 | 1,093 | 1,102 | 1,080 | 1,087 | -0.61% | 2,319,900 | 1兆1542億 | -7.04% | 8.65 | 0.96 |
| 01/07 | 1,110 | 1,120 | 1,088 | 1,093 | +2.82% | 2,411,700 | 1兆1613億 | -7.11% | 8.7 | 0.97 |
| 01/04 | 1,058 | 1,070 | 1,037 | 1,063 | -1.69% | 2,550,300 | 1兆1294億 | -10.19% | 8.46 | 0.94 |
| 2018 |
| 12/28 | 1,065 | 1,088 | 1,060 | 1,082 | +0.78% | 1,743,900 | 1兆1489億 | -9.26% | 8.61 | 0.95 |
| 12/27 | 1,065 | 1,083 | 1,057 | 1,073 | +4.55% | 2,901,300 | 1兆1400億 | -10.56% | 8.54 | 0.95 |
| 12/26 | 1,035 | 1,050 | 1,007 | 1,027 | 0% | 2,468,700 | 1兆904億 | -15.22% | 8.17 | 0.91 |
| 12/25 | 1,022 | 1,037 | 1,017 | 1,027 | -2.69% | 3,095,400 | 1兆904億 | -16.05% | 8.17 | 0.91 |
| 12/21 | 1,092 | 1,095 | 1,052 | 1,055 | -2.91% | 2,984,700 | 1兆1205億 | -14.51% | 8.4 | 0.93 |
| 12/20 | 1,122 | 1,130 | 1,080 | 1,087 | -3.98% | 2,727,600 | 1兆1542億 | -12.72% | 8.65 | 0.96 |
| 12/19 | 1,145 | 1,147 | 1,122 | 1,132 | -1.16% | 1,496,400 | 1兆2020億 | -9.76% | 9.01 | 1 |
| 12/18 | 1,147 | 1,158 | 1,140 | 1,145 | -0.87% | 1,950,000 | 1兆2161億 | -9.2% | 9.11 | 1.01 |
| 12/17 | 1,175 | 1,188 | 1,153 | 1,155 | -1.7% | 2,481,600 | 1兆2268億 | -8.98% | 9.19 | 1.02 |
| 12/14 | 1,210 | 1,230 | 1,173 | 1,175 | -4.34% | 5,095,800 | 1兆2480億 | -7.92% | 9.35 | 1.04 |
| 12/13 | 1,222 | 1,235 | 1,213 | 1,228 | +1.24% | 1,839,300 | 1兆3046億 | -4.26% | 9.78 | 1.08 |
| 12/12 | 1,200 | 1,220 | 1,197 | 1,213 | +2.1% | 3,723,600 | 1兆2887億 | -5.72% | 9.66 | 1.07 |
| 12/11 | 1,220 | 1,223 | 1,185 | 1,188 | -2.6% | 2,103,900 | 1兆2622億 | -8.09% | 9.46 | 1.05 |
| 12/10 | 1,215 | 1,223 | 1,208 | 1,220 | -0.95% | 1,916,400 | 1兆2958億 | -5.94% | 9.71 | 1.08 |
| 12/07 | 1,233 | 1,237 | 1,217 | 1,232 | +0.27% | 1,562,700 | 1兆3082億 | -5.4% | 9.8 | 1.09 |
| 12/06 | 1,238 | 1,243 | 1,215 | 1,228 | -1.73% | 2,343,300 | 1兆3046億 | -5.8% | 9.78 | 1.08 |
| 12/05 | 1,242 | 1,255 | 1,230 | 1,250 | -0.66% | 1,700,100 | 1兆3277億 | -4.58% | 9.95 | 1.1 |
| 12/04 | 1,305 | 1,312 | 1,258 | 1,258 | -4.07% | 1,933,200 | 1兆3365億 | -4.16% | 10.02 | 1.11 |
| 12/03 | 1,315 | 1,325 | 1,308 | 1,312 | +0.38% | 1,931,700 | 1兆3932億 | -0.25% | 10.44 | 1.16 |
| 11/30 | 1,303 | 1,323 | 1,302 | 1,307 | +0.26% | 2,829,300 | 1兆3879億 | -0.63% | 10.4 | 1.15 |
| 11/29 | 1,303 | 1,313 | 1,297 | 1,303 | +0.9% | 1,038,300 | 1兆3843億 | -0.74% | 10.37 | 1.15 |
| 11/28 | 1,293 | 1,295 | 1,273 | 1,292 | 0% | 1,362,000 | 1兆3719億 | -1.77% | 10.28 | 1.14 |
| 11/27 | 1,283 | 1,303 | 1,277 | 1,292 | +1.97% | 1,630,500 | 1兆3719億 | -1.85% | 10.28 | 1.14 |
| 11/26 | 1,243 | 1,273 | 1,237 | 1,267 | +0.8% | 1,676,700 | 1兆3454億 | -3.97% | 10.08 | 1.12 |
| 11/22 | 1,295 | 1,297 | 1,253 | 1,257 | -2.58% | 2,535,000 | 1兆3347億 | -5.09% | 10 | 1.11 |
| 11/21 | 1,290 | 1,300 | 1,273 | 1,290 | -3.49% | 1,525,200 | 1兆3701億 | -2.93% | 10.27 | 1.14 |
| 11/20 | 1,315 | 1,338 | 1,308 | 1,337 | +1.13% | 1,070,100 | 1兆4197億 | +0.28% | 10.64 | 1.18 |
| 11/19 | 1,308 | 1,323 | 1,307 | 1,322 | +1.02% | 1,116,900 | 1兆4038億 | -1% | 10.52 | 1.17 |
| 11/16 | 1,315 | 1,323 | 1,307 | 1,308 | -0.76% | 1,129,500 | 1兆3896億 | -2.14% | 10.41 | 1.15 |
| 11/15 | 1,300 | 1,322 | 1,295 | 1,318 | +0.64% | 1,136,400 | 1兆4002億 | -1.62% | 10.49 | 1.16 |
| 11/14 | 1,298 | 1,317 | 1,295 | 1,310 | +0.13% | 1,335,900 | 1兆3914億 | -2.38% | 10.43 | 1.16 |
| 11/13 | 1,315 | 1,322 | 1,285 | 1,308 | -3.09% | 1,636,200 | 1兆3896億 | -2.94% | 10.41 | 1.15 |
| 11/12 | 1,330 | 1,352 | 1,318 | 1,350 | +0.5% | 957,900 | 1兆4339億 | -0.3% | 10.74 | 1.19 |
| 11/09 | 1,353 | 1,360 | 1,333 | 1,343 | -0.62% | 1,938,900 | 1兆4268億 | -1.15% | 10.69 | 1.19 |
| 11/08 | 1,353 | 1,362 | 1,345 | 1,352 | +2.53% | 1,611,000 | 1兆4356億 | -0.9% | 10.76 | 1.19 |
| 11/07 | 1,365 | 1,375 | 1,312 | 1,318 | -2.94% | 2,403,000 | 1兆4002億 | -3.56% | 10.49 | 1.16 |
| 11/06 | 1,322 | 1,358 | 1,302 | 1,358 | +4.35% | 2,019,900 | 1兆4427億 | -1.07% | 10.81 | 1.2 |
| 11/05 | 1,323 | 1,328 | 1,297 | 1,302 | -2.38% | 1,925,700 | 1兆3825億 | -5.47% | 10.36 | 1.15 |
| 11/02 | 1,308 | 1,337 | 1,293 | 1,333 | +2.83% | 3,409,800 | 1兆4162億 | -3.52% | 10.61 | 1.18 |
| 11/01 | 1,327 | 1,347 | 1,290 | 1,297 | -4.77% | 2,608,800 | 1兆3772億 | -6.31% | 10.32 | 1.14 |
| 10/31 | 1,340 | 1,372 | 1,325 | 1,362 | +2.25% | 2,545,800 | 1兆4463億 | -1.9% | 10.84 | 1.2 |
| 10/30 | 1,313 | 1,345 | 1,307 | 1,332 | +1.14% | 2,277,900 | 1兆4144億 | -4.2% | 10.6 | 1.18 |
| 10/29 | 1,305 | 1,330 | 1,302 | 1,317 | +2.07% | 1,736,100 | 1兆3985億 | -5.48% | 10.48 | 1.16 |
| 10/26 | 1,287 | 1,300 | 1,268 | 1,290 | +0.91% | 2,243,400 | 1兆3701億 | -7.53% | 10.27 | 1.14 |
| 10/25 | 1,302 | 1,303 | 1,273 | 1,278 | -4.13% | 2,041,500 | 1兆3578億 | -8.56% | 10.17 | 1.13 |
| 10/24 | 1,347 | 1,347 | 1,315 | 1,333 | +0.25% | 1,966,500 | 1兆4162億 | -4.69% | 10.61 | 1.18 |
| 10/23 | 1,355 | 1,355 | 1,327 | 1,330 | -3.27% | 2,003,400 | 1兆4126億 | -4.86% | 10.59 | 1.17 |
| 10/22 | 1,363 | 1,387 | 1,352 | 1,375 | +0.36% | 1,397,400 | 1兆4604億 | -1.43% | 10.94 | 1.21 |
| 10/19 | 1,357 | 1,370 | 1,340 | 1,370 | -0.72% | 1,750,800 | 1兆4551億 | -1.37% | 10.9 | 1.21 |
