PBR
2018/11/08～2019/04/09
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 |
| 04/09 | 3,685 | 3,695 | 3,635 | 3,690 | +0.14% | 440,100 | 1兆3064億 | +1.82% | 9.58 | 1.08 |
| 04/08 | 3,725 | 3,725 | 3,670 | 3,685 | -0.27% | 447,400 | 1兆3046億 | +1.8% | 9.57 | 1.08 |
| 04/05 | 3,715 | 3,720 | 3,685 | 3,695 | +0.41% | 460,700 | 1兆3082億 | +2.21% | 9.59 | 1.09 |
| 04/04 | 3,670 | 3,700 | 3,655 | 3,680 | +0.14% | 428,700 | 1兆3029億 | +2% | 9.55 | 1.08 |
| 04/03 | 3,700 | 3,710 | 3,660 | 3,675 | -1.08% | 683,700 | 1兆3011億 | +1.97% | 9.54 | 1.08 |
| 04/02 | 3,745 | 3,755 | 3,700 | 3,715 | +0.81% | 614,700 | 1兆3153億 | +3.22% | 9.64 | 1.09 |
| 04/01 | 3,675 | 3,725 | 3,665 | 3,685 | +2.22% | 805,400 | 1兆3046億 | +2.53% | 9.57 | 1.08 |
| 03/29 | 3,595 | 3,615 | 3,565 | 3,605 | +1.69% | 651,600 | 1兆2763億 | +0.45% | 9.56 | 1.06 |
| 03/28 | 3,615 | 3,620 | 3,525 | 3,545 | -2.88% | 991,300 | 1兆2551億 | -1.2% | 9.4 | 1.04 |
| 03/27 | 3,680 | 3,695 | 3,600 | 3,650 | -2.01% | 881,100 | 1兆2923億 | +1.64% | 9.68 | 1.07 |
| 03/26 | 3,695 | 3,740 | 3,655 | 3,725 | +2.62% | 985,300 | 1兆3188億 | +3.79% | 9.88 | 1.1 |
| 03/25 | 3,705 | 3,705 | 3,600 | 3,630 | -3.33% | 608,600 | 1兆2852億 | +1.34% | 9.63 | 1.07 |
| 03/22 | 3,745 | 3,755 | 3,675 | 3,755 | +1.35% | 646,100 | 1兆3294億 | +5.01% | 9.96 | 1.1 |
| 03/20 | 3,700 | 3,710 | 3,665 | 3,705 | +0.41% | 533,900 | 1兆3117億 | +3.9% | 9.83 | 1.09 |
| 03/19 | 3,665 | 3,695 | 3,640 | 3,690 | +1.51% | 503,700 | 1兆3064億 | +3.74% | 9.79 | 1.09 |
| 03/18 | 3,620 | 3,645 | 3,595 | 3,635 | +1.54% | 487,600 | 1兆2869億 | +2.54% | 9.64 | 1.07 |
| 03/15 | 3,575 | 3,595 | 3,550 | 3,580 | +0.56% | 981,900 | 1兆2675億 | +1.45% | 9.5 | 1.05 |
| 03/14 | 3,570 | 3,590 | 3,550 | 3,560 | +0.85% | 503,200 | 1兆2604億 | +1.17% | 9.44 | 1.05 |
| 03/13 | 3,540 | 3,585 | 3,510 | 3,530 | -1.12% | 443,300 | 1兆2498億 | +0.4% | 9.37 | 1.04 |
| 03/12 | 3,510 | 3,585 | 3,475 | 3,570 | +2.88% | 542,700 | 1兆2639億 | +1.59% | 9.47 | 1.05 |
| 03/11 | 3,460 | 3,480 | 3,440 | 3,470 | +0.58% | 406,000 | 1兆2285億 | -1.14% | 9.21 | 1.02 |
| 03/08 | 3,555 | 3,560 | 3,435 | 3,450 | -2.68% | 1,317,500 | 1兆2214億 | -1.68% | 9.15 | 1.02 |
| 03/07 | 3,535 | 3,560 | 3,525 | 3,545 | -0.28% | 588,800 | 1兆2551億 | +1.03% | 9.4 | 1.04 |
| 03/06 | 3,550 | 3,580 | 3,535 | 3,555 | -0.28% | 427,100 | 1兆2586億 | +1.43% | 9.43 | 1.05 |
| 03/05 | 3,565 | 3,580 | 3,545 | 3,565 | -1.11% | 380,200 | 1兆2622億 | +1.83% | 9.46 | 1.05 |
| 03/04 | 3,605 | 3,615 | 3,575 | 3,605 | +1.55% | 653,300 | 1兆2763億 | +3.12% | 9.56 | 1.06 |
| 03/01 | 3,530 | 3,575 | 3,515 | 3,550 | +0.42% | 709,500 | 1兆2569億 | +1.66% | 9.42 | 1.04 |
| 02/28 | 3,580 | 3,590 | 3,520 | 3,535 | -0.98% | 813,500 | 1兆2515億 | +1.35% | 9.38 | 1.04 |
| 02/27 | 3,575 | 3,585 | 3,550 | 3,570 | +0.42% | 518,600 | 1兆2639億 | +2.47% | 9.47 | 1.05 |
| 02/26 | 3,570 | 3,600 | 3,530 | 3,555 | -0.56% | 477,300 | 1兆2586億 | +2.18% | 9.43 | 1.05 |
| 02/25 | 3,615 | 3,615 | 3,570 | 3,575 | 0% | 353,300 | 1兆2657億 | +2.85% | 9.48 | 1.05 |
| 02/22 | 3,570 | 3,585 | 3,520 | 3,575 | -0.14% | 432,500 | 1兆2657億 | +3.03% | 9.48 | 1.05 |
| 02/21 | 3,585 | 3,600 | 3,510 | 3,580 | -0.97% | 629,800 | 1兆2675億 | +3.38% | 9.5 | 1.05 |
| 02/20 | 3,590 | 3,645 | 3,585 | 3,615 | +0.7% | 438,300 | 1兆2799億 | +4.69% | 9.59 | 1.06 |
| 02/19 | 3,565 | 3,605 | 3,550 | 3,590 | +0.56% | 490,200 | 1兆2710億 | +4.27% | 9.52 | 1.06 |
| 02/18 | 3,580 | 3,590 | 3,550 | 3,570 | +2.88% | 542,200 | 1兆2639億 | +3.96% | 9.47 | 1.05 |
| 02/15 | 3,465 | 3,490 | 3,430 | 3,470 | -0.72% | 515,800 | 1兆2285億 | +1.34% | 9.21 | 1.02 |
| 02/14 | 3,505 | 3,540 | 3,495 | 3,495 | +0.29% | 641,200 | 1兆2374億 | +2.19% | 9.27 | 1.03 |
| 02/13 | 3,430 | 3,500 | 3,410 | 3,485 | +2.35% | 578,400 | 1兆2338億 | +2.17% | 9.25 | 1.03 |
| 02/12 | 3,245 | 3,450 | 3,245 | 3,405 | +5.75% | 1,198,800 | 1兆2055億 | +0.09% | 9.03 | 1 |
| 02/08 | 3,320 | 3,330 | 3,215 | 3,220 | -3.59% | 1,295,000 | 1兆1400億 | -5.13% | 8.54 | 0.95 |
| 02/07 | 3,435 | 3,440 | 3,335 | 3,340 | -4.16% | 1,018,700 | 1兆1825億 | -1.62% | 8.86 | 0.98 |
| 02/06 | 3,490 | 3,520 | 3,460 | 3,485 | +0.14% | 518,700 | 1兆2338億 | +2.8% | 9.25 | 1.03 |
| 02/05 | 3,465 | 3,495 | 3,430 | 3,480 | +0.29% | 450,700 | 1兆2321億 | +3.14% | 9.23 | 1.02 |
| 02/04 | 3,445 | 3,515 | 3,440 | 3,470 | +1.02% | 549,900 | 1兆2285億 | +3.34% | 9.21 | 1.02 |
| 02/01 | 3,455 | 3,470 | 3,410 | 3,435 | -0.72% | 602,100 | 1兆2161億 | +2.66% | 9.11 | 1.01 |
| 01/31 | 3,500 | 3,505 | 3,450 | 3,460 | +0.58% | 694,900 | 1兆2250億 | +3.62% | 9.18 | 1.02 |
| 01/30 | 3,450 | 3,475 | 3,440 | 3,440 | -0.29% | 680,600 | 1兆2179億 | +3.12% | 9.13 | 1.01 |
| 01/29 | 3,445 | 3,450 | 3,405 | 3,450 | +0.15% | 578,300 | 1兆2214億 | +3.42% | 9.15 | 1.02 |
| 01/28 | 3,505 | 3,505 | 3,440 | 3,445 | -1.57% | 344,400 | 1兆2197億 | +3.27% | 9.14 | 1.01 |
| 01/25 | 3,455 | 3,515 | 3,450 | 3,500 | +1.16% | 507,800 | 1兆2391億 | +4.79% | 9.29 | 1.03 |
| 01/24 | 3,430 | 3,475 | 3,405 | 3,460 | +0.73% | 392,100 | 1兆2250億 | +3.38% | 9.18 | 1.02 |
| 01/23 | 3,395 | 3,455 | 3,380 | 3,435 | -0.15% | 487,000 | 1兆2161億 | +2.42% | 9.11 | 1.01 |
| 01/22 | 3,490 | 3,490 | 3,425 | 3,440 | -1.29% | 448,200 | 1兆2179億 | +2.41% | 9.13 | 1.01 |
| 01/21 | 3,470 | 3,485 | 3,430 | 3,485 | +1.6% | 383,500 | 1兆2338億 | +3.47% | 9.25 | 1.03 |
| 01/18 | 3,385 | 3,460 | 3,365 | 3,430 | +1.18% | 595,600 | 1兆2144億 | +1.57% | 9.1 | 1.01 |
| 01/17 | 3,320 | 3,395 | 3,310 | 3,390 | +1.95% | 566,100 | 1兆2002億 | +0.09% | 8.99 | 1 |
| 01/16 | 3,385 | 3,385 | 3,310 | 3,325 | -1.34% | 434,000 | 1兆1772億 | -2.23% | 8.82 | 0.98 |
| 01/15 | 3,320 | 3,385 | 3,290 | 3,370 | +0.45% | 778,900 | 1兆1931億 | -1.43% | 8.94 | 0.99 |
| 01/11 | 3,350 | 3,370 | 3,330 | 3,355 | +0.75% | 824,100 | 1兆1878億 | -2.53% | 8.9 | 0.99 |
| 01/10 | 3,335 | 3,350 | 3,285 | 3,330 | -1.19% | 615,100 | 1兆1790億 | -3.87% | 8.83 | 0.98 |
| 01/09 | 3,305 | 3,370 | 3,305 | 3,370 | +3.37% | 608,000 | 1兆1931億 | -3.38% | 8.94 | 0.99 |
| 01/08 | 3,280 | 3,305 | 3,240 | 3,260 | -0.61% | 773,300 | 1兆1542億 | -7.07% | 8.65 | 0.96 |
| 01/07 | 3,330 | 3,360 | 3,265 | 3,280 | +2.82% | 803,900 | 1兆1613億 | -7.13% | 8.7 | 0.97 |
| 01/04 | 3,175 | 3,210 | 3,110 | 3,190 | -1.69% | 850,100 | 1兆1294億 | -10.22% | 8.46 | 0.94 |
| 2018 |
| 12/28 | 3,195 | 3,265 | 3,180 | 3,245 | +0.78% | 581,300 | 1兆1489億 | -9.26% | 8.61 | 0.95 |
| 12/27 | 3,195 | 3,250 | 3,170 | 3,220 | +4.55% | 967,100 | 1兆1400億 | -10.58% | 8.54 | 0.95 |
| 12/26 | 3,105 | 3,150 | 3,020 | 3,080 | 0% | 822,900 | 1兆904億 | -15.22% | 8.17 | 0.91 |
| 12/25 | 3,065 | 3,110 | 3,050 | 3,080 | -2.69% | 1,031,800 | 1兆904億 | -16.03% | 8.17 | 0.91 |
| 12/21 | 3,275 | 3,285 | 3,155 | 3,165 | -2.91% | 994,900 | 1兆1205億 | -14.51% | 8.4 | 0.93 |
| 12/20 | 3,365 | 3,390 | 3,240 | 3,260 | -3.98% | 909,200 | 1兆1542億 | -12.69% | 8.65 | 0.96 |
| 12/19 | 3,435 | 3,440 | 3,365 | 3,395 | -1.16% | 498,800 | 1兆2020億 | -9.73% | 9.01 | 1 |
| 12/18 | 3,440 | 3,475 | 3,420 | 3,435 | -0.87% | 650,000 | 1兆2161億 | -9.18% | 9.11 | 1.01 |
| 12/17 | 3,525 | 3,565 | 3,460 | 3,465 | -1.7% | 827,200 | 1兆2268億 | -8.96% | 9.19 | 1.02 |
| 12/14 | 3,630 | 3,690 | 3,520 | 3,525 | -4.34% | 1,698,600 | 1兆2480億 | -7.94% | 9.35 | 1.04 |
| 12/13 | 3,665 | 3,705 | 3,640 | 3,685 | +1.24% | 613,100 | 1兆3046億 | -4.29% | 9.78 | 1.08 |
| 12/12 | 3,600 | 3,660 | 3,590 | 3,640 | +2.1% | 1,241,200 | 1兆2887億 | -5.72% | 9.66 | 1.07 |
| 12/11 | 3,660 | 3,670 | 3,555 | 3,565 | -2.6% | 701,300 | 1兆2622億 | -8.07% | 9.46 | 1.05 |
| 12/10 | 3,645 | 3,670 | 3,625 | 3,660 | -0.95% | 638,800 | 1兆2958億 | -5.96% | 9.71 | 1.08 |
| 12/07 | 3,700 | 3,710 | 3,650 | 3,695 | +0.27% | 520,900 | 1兆3082億 | -5.4% | 9.8 | 1.09 |
| 12/06 | 3,715 | 3,730 | 3,645 | 3,685 | -1.73% | 781,100 | 1兆3046億 | -5.83% | 9.78 | 1.08 |
| 12/05 | 3,725 | 3,765 | 3,690 | 3,750 | -0.66% | 566,700 | 1兆3277億 | -4.56% | 9.95 | 1.1 |
| 12/04 | 3,915 | 3,935 | 3,775 | 3,775 | -4.07% | 644,400 | 1兆3365億 | -4.16% | 10.02 | 1.11 |
| 12/03 | 3,945 | 3,975 | 3,925 | 3,935 | +0.38% | 643,900 | 1兆3932億 | -0.28% | 10.44 | 1.16 |
| 11/30 | 3,910 | 3,970 | 3,905 | 3,920 | +0.26% | 943,100 | 1兆3879億 | -0.61% | 10.4 | 1.15 |
| 11/29 | 3,910 | 3,940 | 3,890 | 3,910 | +0.9% | 346,100 | 1兆3843億 | -0.76% | 10.37 | 1.15 |
| 11/28 | 3,880 | 3,885 | 3,820 | 3,875 | 0% | 454,000 | 1兆3719億 | -1.75% | 10.28 | 1.14 |
| 11/27 | 3,850 | 3,910 | 3,830 | 3,875 | +1.97% | 543,500 | 1兆3719億 | -1.85% | 10.28 | 1.14 |
| 11/26 | 3,730 | 3,820 | 3,710 | 3,800 | +0.8% | 558,900 | 1兆3454億 | -3.99% | 10.08 | 1.12 |
| 11/22 | 3,885 | 3,890 | 3,760 | 3,770 | -2.58% | 845,000 | 1兆3347億 | -5.06% | 10 | 1.11 |
| 11/21 | 3,870 | 3,900 | 3,820 | 3,870 | -3.49% | 508,400 | 1兆3701億 | -2.91% | 10.27 | 1.14 |
| 11/20 | 3,945 | 4,015 | 3,925 | 4,010 | +1.13% | 356,700 | 1兆4197億 | +0.3% | 10.64 | 1.18 |
| 11/19 | 3,925 | 3,970 | 3,920 | 3,965 | +1.02% | 372,300 | 1兆4038億 | -1% | 10.52 | 1.17 |
| 11/16 | 3,945 | 3,970 | 3,920 | 3,925 | -0.76% | 376,500 | 1兆3896億 | -2.14% | 10.41 | 1.15 |
| 11/15 | 3,900 | 3,965 | 3,885 | 3,955 | +0.64% | 378,800 | 1兆4002億 | -1.62% | 10.49 | 1.16 |
| 11/14 | 3,895 | 3,950 | 3,885 | 3,930 | +0.13% | 445,300 | 1兆3914億 | -2.41% | 10.43 | 1.16 |
| 11/13 | 3,945 | 3,965 | 3,855 | 3,925 | -3.09% | 545,400 | 1兆3896億 | -2.97% | 10.41 | 1.15 |
| 11/12 | 3,990 | 4,055 | 3,955 | 4,050 | +0.5% | 319,300 | 1兆4339億 | -0.32% | 10.74 | 1.19 |
| 11/09 | 4,060 | 4,080 | 4,000 | 4,030 | -0.62% | 646,300 | 1兆4268億 | -1.15% | 10.69 | 1.19 |
| 11/08 | 4,060 | 4,085 | 4,035 | 4,055 | +2.53% | 537,000 | 1兆4356億 | -0.88% | 10.76 | 1.19 |
