8267 イオン

PBR

2019/02/28

2018/10/01～2019/02/28

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
02/28	2,355	2,361	2,339	2,346	-0.3%	2,483,700	2兆455億	+3.03%	84	1.82
02/27	2,325	2,356	2,324	2,353	+1.2%	2,778,100	2兆516億	+3.61%	84.26	1.82
02/26	2,334	2,341	2,309	2,325	-1.52%	3,806,000	2兆272億	+2.65%	83.25	1.8
02/25	2,395	2,395	2,357	2,361	-1.17%	6,550,800	2兆586億	+4.47%	84.54	1.83
02/22	2,400	2,417	2,383	2,389	-0.42%	3,347,000	2兆830億	+6.04%	85.54	1.85
02/21	2,382	2,403	2,363	2,399	+0.38%	3,221,200	2兆917億	+6.95%	85.9	1.86
02/20	2,405	2,411	2,372	2,390	-0.25%	3,075,800	2兆838億	+6.94%	85.58	1.85
02/19	2,349	2,400	2,348	2,396	+2.52%	3,551,300	2兆891億	+7.73%	85.79	1.85
02/18	2,300	2,337	2,294	2,337	+2.54%	2,878,400	2兆376億	+5.6%	83.68	1.81
02/15	2,280	2,281	2,246	2,279	+0.62%	2,280,800	1兆9871億	+3.26%	81.61	1.76
02/14	2,272	2,282	2,261	2,265	-0.22%	1,856,100	1兆9749億	+2.77%	81.1	1.75
02/13	2,270	2,283	2,259	2,270	+0.53%	1,935,800	1兆9792億	+3.18%	81.28	1.76
02/12	2,250	2,262	2,227	2,258	+1.76%	2,230,400	1兆9688億	+2.82%	80.85	1.75
02/08	2,212	2,233	2,209	2,219	-0.8%	1,931,700	1兆9348億	+1.19%	79.46	1.72
02/07	2,263	2,266	2,227	2,237	-1.06%	1,756,300	1兆9504億	+2.15%	80.1	1.73
02/06	2,266	2,278	2,233	2,261	-0.4%	1,815,000	1兆9714億	+3.24%	80.96	1.75
02/05	2,294	2,305	2,266	2,270	-0.18%	2,411,200	1兆9792億	+3.94%	81.28	1.76
02/04	2,240	2,274	2,235	2,274	+1.84%	2,527,100	1兆9827億	+4.46%	81.43	1.76
02/01	2,208	2,242	2,204	2,233	+1.09%	2,189,100	1兆9470億	+2.62%	79.96	1.73
01/31	2,199	2,225	2,191	2,209	+1.14%	2,349,200	1兆9260億	+1.38%	79.1	1.71
01/30	2,186	2,191	2,178	2,184	-0.32%	2,263,100	1兆9042億	-0.23%	78.2	1.69
01/29	2,158	2,194	2,152	2,191	+1.34%	2,156,000	1兆9103億	-0.59%	78.45	1.7
01/28	2,171	2,182	2,158	2,162	-0.37%	1,482,800	1兆8851億	-2.7%	77.42	1.67
01/25	2,160	2,182	2,153	2,170	+0.6%	2,078,100	1兆8920億	-3.25%	77.7	1.68
01/24	2,179	2,181	2,142	2,157	-1.55%	3,056,100	1兆8807億	-4.77%	77.24	1.67
01/23	2,190	2,201	2,179	2,191	-0.59%	2,156,400	1兆9103億	-4.16%	78.45	1.7
01/22	2,200	2,217	2,195	2,204	+0.69%	1,957,300	1兆9217億	-4.38%	78.92	1.71
01/21	2,211	2,213	2,178	2,189	+0.09%	2,021,700	1兆9086億	-5.73%	78.38	1.69
01/18	2,155	2,212	2,153	2,187	+1.48%	3,897,400	1兆9068億	-6.62%	78.31	1.69
01/17	2,180	2,184	2,150	2,155	-0.92%	2,717,800	1兆8789億	-8.65%	77.17	1.67
01/16	2,164	2,182	2,134	2,175	+1.73%	3,210,000	1兆8964億	-8.46%	77.88	1.68
01/15	2,103	2,144	2,097	2,138	+1.76%	3,874,900	1兆8641億	-10.69%	76.56	1.65
01/11	2,165	2,202	2,094	2,101	-4.37%	8,207,100	1兆8319億	-13.07%	75.23	1.63
01/10	2,190	2,219	2,163	2,197	+0.27%	4,512,100	1兆9156億	-10.03%	78.67	1.7
01/09	2,200	2,244	2,185	2,191	+0.23%	4,141,000	1兆9103億	-11.01%	78.45	1.7
01/08	2,187	2,209	2,172	2,186	+0.97%	3,631,600	1兆9060億	-11.93%	78.28	1.69
01/07	2,226	2,229	2,157	2,165	-0.78%	4,228,100	1兆8877億	-13.5%	77.52	1.68
01/04	2,111	2,195	2,101	2,182	+1.49%	5,837,000	1兆9025億	-13.58%	78.13	1.69
2018
12/28	2,215	2,220	2,142	2,150	-3.15%	4,378,200	1兆8746億	-15.59%	76.99	1.66
12/27	2,230	2,242	2,175	2,220	+4.23%	5,728,900	1兆9356億	-13.55%	79.49	1.72
12/26	2,120	2,182	2,090	2,130	+2.11%	5,723,300	1兆8571億	-17.67%	76.27	1.65
12/25	2,165	2,172	2,079	2,086	-7.45%	6,858,600	1兆8188億	-20.05%	74.69	1.61
12/21	2,240	2,294	2,237	2,254	-2.25%	12,699,500	1兆9653億	-14.39%	80.71	1.74
12/20	2,430	2,440	2,300	2,306	-6.45%	14,107,700	2兆106億	-12.98%	82.57	1.78
12/19	2,550	2,562	2,460	2,465	-3.64%	5,302,900	2兆1492億	-7.5%	88.27	1.91
12/18	2,609	2,619	2,552	2,558	-3.14%	4,391,200	2兆2303億	-4.41%	91.6	1.98
12/17	2,668	2,693	2,615	2,641	-1.09%	3,802,100	2兆3027億	-1.6%	94.57	2.04
12/14	2,705	2,720	2,665	2,670	-2.05%	3,923,200	2兆3280億	-0.71%	95.61	2.07
12/13	2,708	2,732	2,694	2,726	+1.19%	2,610,000	2兆3768億	+1.26%	97.61	2.11
12/12	2,676	2,712	2,657	2,694	+1.66%	3,572,900	2兆3489億	+0.19%	96.47	2.08
12/11	2,667	2,677	2,633	2,650	+0.3%	2,499,500	2兆3106億	-1.41%	94.89	2.05
12/10	2,641	2,663	2,621	2,642	-1.53%	2,348,000	2兆3036億	-1.56%	94.6	2.04
12/07	2,614	2,684	2,611	2,683	+2.92%	3,051,000	2兆3393億	0%	96.07	2.08
12/06	2,581	2,619	2,581	2,607	+0.66%	3,015,700	2兆2731億	-2.65%	93.35	2.02
12/05	2,590	2,605	2,568	2,590	-1.15%	3,007,900	2兆2582億	-3.25%	92.74	2
12/04	2,702	2,705	2,620	2,620	-3.25%	3,719,800	2兆2844億	-2.09%	93.82	2.03
12/03	2,732	2,733	2,687	2,708	-0.48%	2,732,700	2兆3611億	+1.35%	96.97	2.1
11/30	2,706	2,726	2,697	2,721	+0.93%	3,588,900	2兆3725億	+2.06%	97.43	2.11
11/29	2,728	2,731	2,695	2,696	-0.41%	1,913,000	2兆3507億	+1.39%	96.54	2.09
11/28	2,725	2,727	2,701	2,707	-0.18%	2,015,700	2兆3602億	+1.92%	96.93	2.09
11/27	2,724	2,734	2,689	2,712	-0.11%	2,131,300	2兆3646億	+2.34%	97.11	2.1
11/26	2,720	2,726	2,685	2,715	0%	2,701,700	2兆3672億	+2.53%	97.22	2.1
11/22	2,679	2,718	2,676	2,715	+1.42%	2,024,100	2兆3672億	+2.69%	97.22	2.1
11/21	2,684	2,704	2,670	2,677	-1.18%	1,988,000	2兆3341億	+1.4%	95.86	2.07
11/20	2,648	2,716	2,641	2,709	+1.08%	2,094,900	2兆3620億	+2.73%	97	2.1
11/19	2,685	2,709	2,672	2,680	-0.19%	2,237,800	2兆3367億	+1.86%	95.96	2.07
11/16	2,664	2,695	2,637	2,685	+0.26%	2,569,900	2兆3411億	+2.29%	96.14	2.08
11/15	2,667	2,678	2,628	2,678	-0.15%	2,392,900	2兆3350億	+2.21%	95.89	2.07
11/14	2,724	2,732	2,674	2,682	-1.54%	2,707,400	2兆3385億	+2.37%	96.04	2.08
11/13	2,744	2,746	2,689	2,724	-1.8%	3,050,700	2兆3751億	+3.93%	97.54	2.11
11/12	2,743	2,775	2,733	2,774	+0.87%	2,122,000	2兆4187億	+5.92%	99.33	2.15
11/09	2,745	2,792	2,741	2,750	+0.15%	2,701,100	2兆3977億	+5.16%	98.47	2.13
11/08	2,700	2,750	2,699	2,746	+3.08%	3,376,800	2兆3943億	+5.09%	98.33	2.13
11/07	2,675	2,686	2,650	2,664	+0.11%	2,941,000	2兆3228億	+2.07%	95.39	2.06
11/06	2,576	2,666	2,573	2,661	+3.82%	2,784,000	2兆3201億	+1.91%	95.28	2.06
11/05	2,585	2,591	2,557	2,563	-1.42%	2,222,100	2兆2347億	-1.91%	91.77	1.98
11/02	2,571	2,609	2,563	2,600	+1.4%	2,936,800	2兆2670億	-0.76%	93.1	2.01
11/01	2,586	2,612	2,555	2,564	-1%	2,207,200	2兆2356億	-2.29%	91.81	1.98
10/31	2,554	2,595	2,517	2,590	+1.45%	2,628,700	2兆2582億	-1.48%	92.74	2
10/30	2,545	2,565	2,531	2,553	+0.91%	2,633,500	2兆2260億	-3%	91.42	1.98
10/29	2,545	2,579	2,513	2,530	-0.78%	2,019,700	2兆2059億	-3.98%	90.59	1.96
10/26	2,570	2,587	2,536	2,550	-0.23%	2,551,800	2兆2234億	-3.37%	91.31	1.97
10/25	2,577	2,598	2,542	2,556	-2.07%	3,131,400	2兆2286億	-3.33%	91.52	1.98
10/24	2,596	2,619	2,582	2,610	+1.68%	2,707,600	2兆2757億	-1.44%	93.46	2.02
10/23	2,639	2,640	2,564	2,567	-3.13%	2,704,500	2兆2382億	-2.95%	91.92	1.99
10/22	2,612	2,656	2,608	2,650	+1.03%	1,909,900	2兆3106億	+0.23%	94.89	2.05
10/19	2,590	2,631	2,586	2,623	+0.38%	2,413,600	2兆2870億	-0.57%	93.92	2.03
10/18	2,610	2,638	2,606	2,613	+0.77%	2,014,900	2兆2783億	-0.68%	93.57	2.02
10/17	2,592	2,598	2,576	2,593	+1.29%	1,946,400	2兆2609億	-1.14%	92.85	2.01
10/16	2,542	2,562	2,529	2,560	+0.47%	2,815,600	2兆2321億	-2.14%	91.67	1.98
10/15	2,573	2,584	2,545	2,548	-0.35%	3,001,800	2兆2216億	-2.3%	91.24	1.97
10/12	2,650	2,666	2,543	2,557	-4.34%	5,835,600	2兆2295億	-1.69%	91.56	1.98
10/11	2,650	2,695	2,638	2,673	-0.93%	4,518,500	2兆3306億	+3.01%	95.71	2.07
10/10	2,707	2,716	2,691	2,698	+0.86%	2,430,800	2兆3524億	+4.41%	96.61	2.09
10/09	2,650	2,708	2,643	2,675	-0.63%	2,649,000	2兆3323億	+4%	95.79	2.07
10/05	2,683	2,713	2,673	2,692	+0.56%	2,611,600	2兆3472億	+5.07%	96.39	2.08
10/04	2,691	2,712	2,668	2,677	-0.07%	2,799,300	2兆3341億	+5.02%	95.86	2.07
10/03	2,661	2,696	2,658	2,679	-0.67%	2,000,300	2兆3358億	+5.51%	95.93	2.07
10/02	2,694	2,707	2,675	2,697	-0.26%	3,010,200	2兆3515億	+6.56%	96.57	2.09
10/01	2,736	2,740	2,694	2,704	-1.24%	2,580,100	2兆3576億	+7.26%	96.82	2.09

8267 イオン

PBR

2018/10/01～2019/02/28

株価＆PBRの推移

開示資料

決算

株式

チャート