PBR
2018/11/26～2019/04/24
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→2 |
| 2019 |
| 04/24 | 900 | 903 | 887 | 887 | -1.33% | 9,131,200 | 3兆909億 | +0.23% | 7.88 | 0.81 |
| 04/23 | 893 | 900 | 892 | 899 | +0.5% | 9,176,800 | 3兆1327億 | +1.58% | 7.98 | 0.82 |
| 04/22 | 888 | 895 | 886 | 895 | +0.68% | 4,476,400 | 3兆1170億 | +1.07% | 7.94 | 0.81 |
| 04/19 | 895 | 895 | 886 | 889 | -0.17% | 4,783,600 | 3兆961億 | +0.51% | 7.89 | 0.81 |
| 04/18 | 897 | 899 | 888 | 890 | -0.5% | 6,759,400 | 3兆1013億 | +0.79% | 7.9 | 0.81 |
| 04/17 | 890 | 898 | 888 | 895 | +0.39% | 10,265,200 | 3兆1170億 | +1.42% | 7.94 | 0.81 |
| 04/16 | 890 | 892 | 884 | 891 | -0.28% | 6,810,800 | 3兆1048億 | +1.02% | 7.91 | 0.81 |
| 04/15 | 890 | 895 | 889 | 894 | +1.88% | 9,289,000 | 3兆1135億 | +1.42% | 7.93 | 0.81 |
| 04/12 | 878 | 878 | 870 | 877 | +0.57% | 6,664,200 | 3兆560億 | -0.34% | 7.79 | 0.8 |
| 04/11 | 870 | 874 | 868 | 872 | -0.46% | 4,825,800 | 3兆386億 | -0.8% | 7.74 | 0.79 |
| 04/10 | 879 | 883 | 873 | 876 | -1.3% | 6,098,400 | 3兆525億 | -0.34% | 7.78 | 0.8 |
| 04/09 | 884 | 888 | 881 | 888 | +0.28% | 5,782,400 | 3兆926億 | +0.97% | 7.88 | 0.81 |
| 04/08 | 895 | 895 | 883 | 885 | -0.73% | 6,813,800 | 3兆839億 | +0.68% | 7.86 | 0.81 |
| 04/05 | 887 | 892 | 885 | 892 | +1.08% | 8,261,400 | 3兆1066億 | +1.54% | 7.92 | 0.81 |
| 04/04 | 880 | 888 | 877 | 882 | -0.17% | 7,032,000 | 3兆734億 | +0.57% | 7.83 | 0.8 |
| 04/03 | 880 | 885 | 878 | 884 | +0.86% | 8,089,200 | 3兆787億 | +0.74% | 7.84 | 0.8 |
| 04/02 | 882 | 883 | 876 | 876 | +0.29% | 8,347,000 | 3兆525億 | -0.11% | 7.78 | 0.8 |
| 04/01 | 870 | 881 | 869 | 874 | +1.63% | 10,718,600 | 3兆438億 | -0.51% | 7.76 | 0.8 |
| 03/29 | 867 | 868 | 858 | 860 | +0.17% | 8,469,800 | 2兆9950億 | -2.11% | 7.21 | 0.7 |
| 03/28 | 874 | 878 | 857 | 858 | -2.44% | 10,175,800 | 2兆9898億 | -2.5% | 7.2 | 0.7 |
| 03/27 | 884 | 886 | 876 | 880 | -2.71% | 10,366,000 | 3兆647億 | -0.28% | 7.38 | 0.72 |
| 03/26 | 895 | 905 | 885 | 904 | +2.55% | 18,291,400 | 3兆1501億 | +2.49% | 7.59 | 0.74 |
| 03/25 | 886 | 888 | 874 | 882 | -2.43% | 14,585,200 | 3兆717億 | +0.06% | 7.4 | 0.72 |
| 03/22 | 903 | 905 | 899 | 904 | -0.06% | 12,756,400 | 3兆1484億 | +2.55% | 7.58 | 0.74 |
| 03/20 | 890 | 905 | 890 | 904 | +2.09% | 12,095,600 | 3兆1501億 | +2.73% | 7.59 | 0.74 |
| 03/19 | 882 | 887 | 881 | 886 | +0.34% | 6,921,600 | 3兆856億 | +0.74% | 7.43 | 0.72 |
| 03/18 | 881 | 884 | 880 | 883 | +0.57% | 8,472,800 | 3兆752億 | +0.63% | 7.41 | 0.72 |
| 03/15 | 875 | 880 | 873 | 878 | +0.8% | 11,290,000 | 3兆578億 | +0.17% | 7.36 | 0.72 |
| 03/14 | 875 | 878 | 871 | 871 | +0.23% | 7,799,400 | 3兆334億 | -0.63% | 7.31 | 0.71 |
| 03/13 | 878 | 879 | 867 | 869 | -0.97% | 8,076,200 | 3兆264億 | -0.86% | 7.29 | 0.71 |
| 03/12 | 878 | 881 | 876 | 877 | +0.52% | 9,335,800 | 3兆560億 | 0% | 7.36 | 0.72 |
| 03/11 | 865 | 874 | 864 | 873 | +1.22% | 6,326,000 | 3兆403億 | -0.51% | 7.32 | 0.71 |
| 03/08 | 871 | 876 | 861 | 862 | -1.2% | 12,650,600 | 3兆38億 | -1.71% | 7.23 | 0.7 |
| 03/07 | 873 | 875 | 870 | 873 | -0.11% | 9,235,000 | 3兆403億 | -0.63% | 7.32 | 0.71 |
| 03/06 | 873 | 875 | 869 | 874 | +0.34% | 8,861,800 | 3兆438億 | -0.51% | 7.33 | 0.71 |
| 03/05 | 869 | 872 | 865 | 871 | +0.23% | 8,376,200 | 3兆334億 | -0.85% | 7.31 | 0.71 |
| 03/04 | 875 | 875 | 866 | 869 | -0.34% | 9,359,200 | 3兆264億 | -1.08% | 7.29 | 0.71 |
| 03/01 | 873 | 877 | 869 | 872 | -0.4% | 8,821,200 | 3兆369億 | -0.85% | 7.31 | 0.71 |
| 02/28 | 882 | 883 | 875 | 875 | -0.85% | 9,920,000 | 3兆491億 | -0.57% | 7.34 | 0.71 |
| 02/27 | 883 | 887 | 882 | 883 | +0.23% | 9,151,200 | 3兆752億 | +0.28% | 7.41 | 0.72 |
| 02/26 | 888 | 890 | 879 | 881 | -0.79% | 8,344,200 | 3兆682億 | +0.06% | 7.39 | 0.72 |
| 02/25 | 894 | 895 | 885 | 888 | -0.11% | 6,549,400 | 3兆926億 | +0.74% | 7.45 | 0.72 |
| 02/22 | 886 | 890 | 881 | 889 | -1.06% | 6,890,800 | 3兆961億 | +0.85% | 7.46 | 0.72 |
| 02/21 | 897 | 903 | 892 | 898 | -0.39% | 8,826,000 | 3兆1292億 | +1.93% | 7.54 | 0.73 |
| 02/20 | 893 | 904 | 891 | 902 | +1.63% | 10,510,800 | 3兆1414億 | +2.44% | 7.57 | 0.74 |
| 02/19 | 880 | 888 | 878 | 887 | -0.22% | 6,555,200 | 3兆909億 | +0.91% | 7.44 | 0.72 |
| 02/18 | 883 | 889 | 882 | 889 | +2.01% | 7,509,800 | 3兆978億 | +1.25% | 7.46 | 0.72 |
| 02/15 | 874 | 875 | 868 | 872 | -0.34% | 7,484,200 | 3兆369億 | -0.63% | 7.31 | 0.71 |
| 02/14 | 875 | 882 | 873 | 875 | -0.06% | 8,146,600 | 3兆473億 | -0.29% | 7.34 | 0.71 |
| 02/13 | 864 | 875 | 860 | 875 | +1.92% | 9,223,800 | 3兆491億 | -0.23% | 7.34 | 0.71 |
| 02/12 | 850 | 863 | 841 | 859 | +1.78% | 10,023,400 | 2兆9916億 | -2% | 7.2 | 0.7 |
| 02/08 | 859 | 860 | 842 | 844 | -3.32% | 15,292,000 | 2兆9393億 | -3.6% | 7.08 | 0.69 |
| 02/07 | 881 | 883 | 866 | 873 | -1.25% | 11,062,400 | 3兆403億 | -0.29% | 7.32 | 0.71 |
| 02/06 | 886 | 892 | 879 | 884 | -0.28% | 10,043,800 | 3兆787億 | +1.09% | 7.41 | 0.72 |
| 02/05 | 890 | 891 | 879 | 886 | +0.68% | 9,339,200 | 3兆874億 | +1.84% | 7.44 | 0.72 |
| 02/04 | 876 | 884 | 870 | 880 | +1.79% | 9,281,600 | 3兆665億 | +1.62% | 7.39 | 0.72 |
| 02/01 | 886 | 887 | 859 | 865 | -2.48% | 15,758,200 | 3兆125億 | +0.06% | 7.25 | 0.7 |
| 01/31 | 885 | 889 | 880 | 887 | +1.03% | 10,961,400 | 3兆891億 | +2.84% | 7.44 | 0.72 |
| 01/30 | 874 | 883 | 872 | 878 | +0.86% | 13,317,400 | 3兆578億 | +1.92% | 7.36 | 0.72 |
| 01/29 | 868 | 878 | 865 | 870 | -0.23% | 11,882,600 | 3兆316億 | +1.16% | 7.3 | 0.71 |
| 01/28 | 891 | 892 | 872 | 872 | -2.52% | 13,755,600 | 3兆386億 | +1.4% | 7.32 | 0.71 |
| 01/25 | 887 | 896 | 887 | 895 | +0.22% | 6,204,000 | 3兆1170億 | +4.01% | 7.51 | 0.73 |
| 01/24 | 883 | 893 | 879 | 893 | +0.73% | 6,724,000 | 3兆1100億 | +3.78% | 7.49 | 0.73 |
| 01/23 | 888 | 894 | 886 | 886 | -0.45% | 7,584,200 | 3兆874億 | +3.14% | 7.44 | 0.72 |
| 01/22 | 900 | 904 | 887 | 890 | -1.06% | 6,542,400 | 3兆1013億 | +3.85% | 7.47 | 0.73 |
| 01/21 | 893 | 900 | 891 | 900 | +1.52% | 8,982,000 | 3兆1344億 | +5.2% | 7.55 | 0.73 |
| 01/18 | 880 | 889 | 878 | 886 | +1.26% | 8,575,200 | 3兆874億 | +3.87% | 7.44 | 0.72 |
| 01/17 | 871 | 878 | 869 | 875 | +0.34% | 6,393,200 | 3兆491億 | +2.7% | 7.34 | 0.71 |
| 01/16 | 876 | 877 | 868 | 872 | -0.46% | 7,278,800 | 3兆386億 | +2.35% | 7.32 | 0.71 |
| 01/15 | 864 | 879 | 861 | 876 | +0.81% | 8,435,000 | 3兆525億 | +2.82% | 7.35 | 0.71 |
| 01/11 | 871 | 876 | 864 | 869 | -0.11% | 8,060,000 | 3兆281億 | +1.88% | 7.29 | 0.71 |
| 01/10 | 867 | 872 | 860 | 870 | +0.12% | 6,733,200 | 3兆316億 | +1.87% | 7.3 | 0.71 |
| 01/09 | 868 | 872 | 864 | 869 | +0.64% | 8,199,000 | 3兆281億 | +1.64% | 7.29 | 0.71 |
| 01/08 | 864 | 871 | 858 | 864 | -0.23% | 9,069,200 | 3兆90億 | +0.99% | 7.25 | 0.7 |
| 01/07 | 865 | 871 | 862 | 866 | +3.1% | 9,369,800 | 3兆160億 | +1.11% | 7.26 | 0.71 |
| 01/04 | 826 | 842 | 818 | 840 | -0.71% | 13,378,400 | 2兆9253億 | -1.93% | 7.05 | 0.68 |
| 2018 |
| 12/28 | 835 | 852 | 830 | 846 | +0.71% | 10,786,800 | 2兆9463億 | -1.46% | 7.1 | 0.69 |
| 12/27 | 832 | 843 | 823 | 840 | +6.27% | 12,280,400 | 2兆9253億 | -2.27% | 7.05 | 0.68 |
| 12/26 | 791 | 802 | 777 | 790 | +1.22% | 9,402,600 | 2兆7529億 | -8.25% | 6.63 | 0.64 |
| 12/25 | 790 | 792 | 778 | 781 | -4.58% | 12,767,000 | 2兆7198億 | -9.77% | 6.55 | 0.64 |
| 12/21 | 835 | 839 | 812 | 818 | -1.74% | 15,674,200 | 2兆8504億 | -5.98% | 6.86 | 0.67 |
| 12/20 | 841 | 850 | 829 | 833 | -1.42% | 12,597,000 | 2兆9010億 | -4.64% | 6.99 | 0.68 |
| 12/19 | 855 | 857 | 844 | 845 | -2.14% | 11,647,800 | 2兆9428億 | -3.49% | 7.09 | 0.69 |
| 12/18 | 863 | 873 | 860 | 863 | -0.98% | 9,348,600 | 3兆72億 | -1.82% | 7.24 | 0.7 |
| 12/17 | 876 | 880 | 871 | 872 | -0.51% | 7,110,800 | 3兆369億 | -1.19% | 7.31 | 0.71 |
| 12/14 | 900 | 900 | 874 | 876 | -0.4% | 17,823,600 | 3兆525億 | -1.02% | 7.35 | 0.71 |
| 12/13 | 872 | 881 | 866 | 880 | +1.91% | 11,135,600 | 3兆647億 | -0.96% | 7.38 | 0.72 |
| 12/12 | 851 | 864 | 848 | 863 | +2.62% | 12,006,600 | 3兆72億 | -3.03% | 7.24 | 0.7 |
| 12/11 | 850 | 853 | 834 | 841 | -1% | 12,945,600 | 2兆9306億 | -5.93% | 7.06 | 0.69 |
| 12/10 | 850 | 854 | 845 | 850 | -0.88% | 9,428,800 | 2兆9602億 | -5.3% | 7.13 | 0.69 |
| 12/07 | 865 | 871 | 856 | 857 | +0.12% | 13,623,200 | 2兆9863億 | -4.78% | 7.19 | 0.7 |
| 12/06 | 867 | 872 | 853 | 856 | -1.61% | 15,331,600 | 2兆9828億 | -5.2% | 7.18 | 0.7 |
| 12/05 | 863 | 878 | 854 | 870 | -1.36% | 12,862,400 | 3兆316億 | -4.08% | 7.3 | 0.71 |
| 12/04 | 903 | 905 | 880 | 882 | -1.95% | 12,662,600 | 3兆734億 | -2.97% | 7.4 | 0.72 |
| 12/03 | 899 | 903 | 896 | 900 | +1.35% | 9,625,000 | 3兆1344億 | -1.26% | 7.55 | 0.73 |
| 11/30 | 881 | 892 | 881 | 888 | +0.8% | 13,629,200 | 3兆926億 | -2.58% | 7.45 | 0.72 |
| 11/29 | 880 | 887 | 879 | 881 | +0.86% | 8,923,000 | 3兆682億 | -3.56% | 7.39 | 0.72 |
| 11/28 | 888 | 888 | 869 | 873 | -1.69% | 12,761,400 | 3兆421億 | -4.69% | 7.33 | 0.71 |
| 11/27 | 883 | 890 | 877 | 888 | +1.66% | 12,683,800 | 3兆944億 | -3.37% | 7.45 | 0.72 |
| 11/26 | 861 | 875 | 860 | 874 | -1.08% | 10,509,400 | 3兆438億 | -5.36% | 7.33 | 0.71 |
