PBR
2018/08/16～2019/01/16
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 | 4/1, 株式分割 1→3 |
| 2019 |
| 01/16 | 1,309 | 1,309 | 1,281 | 1,294 | -1.07% | 3,054,600 | 1兆4496億 | -0.28% | 9.23 | 0.77 |
| 01/15 | 1,277 | 1,314 | 1,273 | 1,308 | +2.61% | 4,578,000 | 1兆4653億 | +0.41% | 9.33 | 0.78 |
| 01/11 | 1,281 | 1,294 | 1,261 | 1,275 | -0.08% | 3,596,100 | 1兆4279億 | -2.67% | 9.1 | 0.76 |
| 01/10 | 1,250 | 1,282 | 1,250 | 1,276 | +0.98% | 4,461,000 | 1兆4291億 | -3.19% | 9.1 | 0.76 |
| 01/09 | 1,269 | 1,273 | 1,256 | 1,264 | +1.07% | 3,186,000 | 1兆4152億 | -4.56% | 9.01 | 0.75 |
| 01/08 | 1,255 | 1,263 | 1,245 | 1,250 | -0.37% | 3,715,800 | 1兆4003億 | -6.13% | 8.92 | 0.74 |
| 01/07 | 1,250 | 1,269 | 1,250 | 1,255 | +2.48% | 2,895,300 | 1兆4055億 | -6.34% | 8.95 | 0.75 |
| 01/04 | 1,224 | 1,234 | 1,205 | 1,225 | -1.55% | 5,037,900 | 1兆3716億 | -9.01% | 8.74 | 0.73 |
| 2018 |
| 12/28 | 1,230 | 1,255 | 1,220 | 1,244 | +0.84% | 3,988,500 | 1兆3932億 | -8.19% | 8.87 | 0.74 |
| 12/27 | 1,243 | 1,254 | 1,222 | 1,234 | +3.12% | 12,926,700 | 1兆3816億 | -9.49% | 8.8 | 0.73 |
| 12/26 | 1,192 | 1,213 | 1,177 | 1,196 | +0.76% | 5,391,900 | 1兆3398億 | -12.87% | 8.53 | 0.71 |
| 12/25 | 1,213 | 1,219 | 1,179 | 1,187 | -5.34% | 5,708,400 | 1兆3298億 | -14.33% | 8.47 | 0.71 |
| 12/21 | 1,281 | 1,283 | 1,238 | 1,254 | -1.41% | 8,014,500 | 1兆4048億 | -10.34% | 8.95 | 0.75 |
| 12/20 | 1,291 | 1,298 | 1,266 | 1,272 | -1.45% | 4,926,900 | 1兆4250億 | -9.7% | 9.08 | 0.76 |
| 12/19 | 1,310 | 1,319 | 1,284 | 1,291 | -1.83% | 4,839,300 | 1兆4459億 | -8.96% | 9.21 | 0.77 |
| 12/18 | 1,314 | 1,326 | 1,309 | 1,315 | -1.5% | 3,290,100 | 1兆4727億 | -7.91% | 9.38 | 0.78 |
| 12/17 | 1,333 | 1,349 | 1,333 | 1,335 | +0.43% | 3,337,200 | 1兆4951億 | -7.36% | 9.52 | 0.79 |
| 12/14 | 1,355 | 1,361 | 1,326 | 1,329 | -1.56% | 6,387,300 | 1兆4888億 | -8.45% | 9.48 | 0.79 |
| 12/13 | 1,342 | 1,355 | 1,325 | 1,350 | +0.15% | 4,202,100 | 1兆5123億 | -7.76% | 9.63 | 0.8 |
| 12/12 | 1,337 | 1,360 | 1,325 | 1,348 | -0.81% | 6,856,500 | 1兆5101億 | -8.53% | 9.62 | 0.8 |
| 12/11 | 1,358 | 1,361 | 1,340 | 1,359 | -1.4% | 4,078,500 | 1兆5224億 | -8.46% | 9.7 | 0.81 |
| 12/10 | 1,367 | 1,384 | 1,361 | 1,379 | -0.65% | 3,337,500 | 1兆5440億 | -7.72% | 9.84 | 0.82 |
| 12/07 | 1,392 | 1,404 | 1,372 | 1,388 | -0.5% | 4,695,600 | 1兆5541億 | -7.61% | 9.9 | 0.83 |
| 12/06 | 1,401 | 1,410 | 1,389 | 1,395 | -1.62% | 4,199,400 | 1兆5620億 | -7.58% | 9.95 | 0.83 |
| 12/05 | 1,402 | 1,425 | 1,395 | 1,418 | -1.32% | 4,457,700 | 1兆5877億 | -6.42% | 10.11 | 0.84 |
| 12/04 | 1,477 | 1,477 | 1,436 | 1,437 | -3.23% | 3,884,400 | 1兆6090億 | -5.48% | 10.25 | 0.85 |
| 12/03 | 1,480 | 1,493 | 1,465 | 1,485 | +1.55% | 2,832,900 | 1兆6628億 | -2.45% | 10.59 | 0.88 |
| 11/30 | 1,440 | 1,471 | 1,438 | 1,462 | +1.91% | 7,865,400 | 1兆8217億 | -4.07% | 11.14 | 0.93 |
| 11/29 | 1,450 | 1,450 | 1,433 | 1,435 | -0.72% | 3,503,400 | 1兆7876億 | -5.92% | 10.93 | 0.91 |
| 11/28 | 1,457 | 1,470 | 1,437 | 1,445 | -0.76% | 5,827,500 | 1兆8005億 | -5.49% | 11.01 | 0.92 |
| 11/27 | 1,433 | 1,468 | 1,433 | 1,456 | +2.63% | 4,646,100 | 1兆8142億 | -5.02% | 11.09 | 0.93 |
| 11/26 | 1,448 | 1,452 | 1,412 | 1,419 | -1.98% | 3,609,900 | 1兆7677億 | -7.76% | 10.81 | 0.9 |
| 11/22 | 1,459 | 1,459 | 1,434 | 1,447 | +0.18% | 3,114,900 | 1兆8034億 | -6.32% | 11.03 | 0.92 |
| 11/21 | 1,456 | 1,464 | 1,436 | 1,445 | -1.66% | 4,740,000 | 1兆8001億 | -6.8% | 11.01 | 0.92 |
| 11/20 | 1,500 | 1,510 | 1,459 | 1,469 | -3.36% | 5,093,700 | 1兆8304億 | -5.53% | 11.19 | 0.93 |
| 11/19 | 1,524 | 1,532 | 1,499 | 1,520 | +0.07% | 3,770,700 | 1兆8940億 | -2.5% | 11.58 | 0.97 |
| 11/16 | 1,510 | 1,537 | 1,505 | 1,519 | +1.56% | 3,264,000 | 1兆8927億 | -2.57% | 11.57 | 0.97 |
| 11/15 | 1,494 | 1,505 | 1,478 | 1,496 | -0.88% | 3,663,300 | 1兆8636億 | -4.12% | 11.4 | 0.95 |
| 11/14 | 1,553 | 1,563 | 1,501 | 1,509 | -2.56% | 5,946,300 | 1兆8802億 | -3.52% | 11.5 | 0.96 |
| 11/13 | 1,584 | 1,594 | 1,513 | 1,549 | -5.05% | 5,970,600 | 1兆9297億 | -1.3% | 11.8 | 0.98 |
| 11/12 | 1,608 | 1,636 | 1,603 | 1,631 | +0.72% | 1,790,100 | 2兆323億 | +3.82% | 12.43 | 1.04 |
| 11/09 | 1,628 | 1,641 | 1,617 | 1,619 | -0.49% | 2,174,100 | 2兆177億 | +3.21% | 12.34 | 1.03 |
| 11/08 | 1,638 | 1,651 | 1,626 | 1,627 | +1.37% | 2,774,700 | 2兆277億 | +3.78% | 12.4 | 1.03 |
| 11/07 | 1,637 | 1,650 | 1,600 | 1,605 | -0.8% | 3,911,100 | 2兆3億 | +2.45% | 12.23 | 1.02 |
| 11/06 | 1,576 | 1,635 | 1,576 | 1,618 | +3.17% | 3,179,700 | 2兆165億 | +3.28% | 12.33 | 1.03 |
| 11/05 | 1,570 | 1,577 | 1,558 | 1,569 | -1.07% | 2,709,600 | 1兆9546億 | +0.17% | 11.95 | 1 |
| 11/02 | 1,559 | 1,590 | 1,550 | 1,586 | +1.52% | 3,315,000 | 1兆9758億 | +1.13% | 12.08 | 1.01 |
| 11/01 | 1,560 | 1,572 | 1,556 | 1,562 | +0.13% | 3,577,500 | 1兆9463億 | -0.45% | 11.9 | 0.99 |
| 10/31 | 1,533 | 1,561 | 1,517 | 1,560 | +2.36% | 4,415,100 | 1兆9438億 | -0.76% | 11.89 | 0.99 |
| 10/30 | 1,491 | 1,529 | 1,490 | 1,524 | +2.14% | 3,633,900 | 1兆8989億 | -3.36% | 11.61 | 0.97 |
| 10/29 | 1,532 | 1,537 | 1,491 | 1,492 | -2.27% | 3,362,700 | 1兆8591億 | -5.57% | 11.37 | 0.95 |
| 10/26 | 1,518 | 1,545 | 1,512 | 1,527 | +1.39% | 4,122,600 | 1兆9023億 | -3.68% | 11.63 | 0.97 |
| 10/25 | 1,487 | 1,524 | 1,487 | 1,506 | -1.8% | 3,217,500 | 1兆8761億 | -5.12% | 11.47 | 0.96 |
| 10/24 | 1,542 | 1,544 | 1,515 | 1,533 | -0.67% | 3,457,500 | 1兆9106億 | -3.44% | 11.68 | 0.97 |
| 10/23 | 1,566 | 1,568 | 1,533 | 1,544 | -2.32% | 3,557,400 | 1兆9234億 | -2.67% | 11.76 | 0.98 |
| 10/22 | 1,558 | 1,584 | 1,555 | 1,580 | -0.04% | 3,370,800 | 1兆9691億 | -0.11% | 12.04 | 1 |
| 10/19 | 1,558 | 1,585 | 1,555 | 1,581 | 0% | 2,914,200 | 1兆9700億 | +0.25% | 12.05 | 1 |
| 10/18 | 1,590 | 1,595 | 1,576 | 1,581 | +0.25% | 2,047,200 | 1兆9700億 | +0.44% | 12.05 | 1 |
| 10/17 | 1,577 | 1,599 | 1,567 | 1,577 | +1.46% | 3,272,100 | 1兆9650億 | +0.45% | 12.02 | 1 |
| 10/16 | 1,548 | 1,557 | 1,535 | 1,554 | +1.37% | 3,127,500 | 1兆9367億 | -0.74% | 11.84 | 0.99 |
| 10/15 | 1,521 | 1,546 | 1,521 | 1,533 | -0.41% | 3,513,900 | 1兆9106億 | -1.9% | 11.68 | 0.97 |
| 10/12 | 1,555 | 1,572 | 1,520 | 1,540 | -3.63% | 6,740,400 | 1兆9185億 | -1.49% | 11.73 | 0.98 |
| 10/11 | 1,584 | 1,599 | 1,576 | 1,598 | -2.02% | 5,008,200 | 1兆9907億 | +2.22% | 12.17 | 1.02 |
| 10/10 | 1,612 | 1,639 | 1,605 | 1,631 | +2.64% | 4,405,800 | 2兆319億 | +4.4% | 12.43 | 1.04 |
| 10/09 | 1,593 | 1,603 | 1,577 | 1,589 | -0.4% | 4,252,200 | 1兆9795億 | +1.84% | 12.11 | 1.01 |
| 10/05 | 1,605 | 1,618 | 1,590 | 1,595 | -0.21% | 2,886,300 | 1兆9874億 | +2.18% | 12.15 | 1.01 |
| 10/04 | 1,621 | 1,627 | 1,594 | 1,598 | -0.02% | 3,264,900 | 1兆9916億 | +2.33% | 12.18 | 1.02 |
| 10/03 | 1,600 | 1,618 | 1,597 | 1,599 | -0.64% | 2,816,700 | 1兆9920億 | +2.35% | 12.18 | 1.02 |
| 10/02 | 1,617 | 1,628 | 1,603 | 1,609 | +0.84% | 3,894,300 | 2兆49億 | +3.01% | 12.26 | 1.02 |
| 10/01 | 1,604 | 1,614 | 1,588 | 1,596 | -1.07% | 3,076,800 | 1兆9882億 | +2.22% | 12.16 | 1.01 |
| 09/28 | 1,629 | 1,642 | 1,609 | 1,613 | +0.06% | 4,108,800 | 2兆98億 | +3.4% | 12.29 | 1.03 |
| 09/27 | 1,614 | 1,640 | 1,609 | 1,612 | -1.55% | 3,778,200 | 2兆86億 | +3.4% | 12.28 | 1.02 |
| 09/26 | 1,630 | 1,646 | 1,618 | 1,637 | -1.98% | 4,307,700 | 2兆402億 | +5.16% | 12.48 | 1.04 |
| 09/25 | 1,626 | 1,671 | 1,621 | 1,670 | +3.66% | 5,589,000 | 2兆813億 | +7.49% | 12.73 | 1.06 |
| 09/21 | 1,610 | 1,630 | 1,590 | 1,611 | +0.6% | 7,377,300 | 2兆78億 | +4.02% | 12.28 | 1.02 |
| 09/20 | 1,596 | 1,608 | 1,586 | 1,602 | +1.24% | 5,320,800 | 1兆9957億 | +3.6% | 12.2 | 1.02 |
| 09/19 | 1,581 | 1,608 | 1,572 | 1,582 | +2.26% | 4,812,600 | 1兆9712億 | +2.46% | 12.05 | 1.01 |
| 09/18 | 1,492 | 1,552 | 1,492 | 1,547 | +4.43% | 6,216,900 | 1兆9276億 | +0.39% | 11.79 | 0.98 |
| 09/14 | 1,450 | 1,483 | 1,447 | 1,481 | +2.82% | 6,063,900 | 1兆8458億 | -3.75% | 11.29 | 0.94 |
| 09/13 | 1,450 | 1,463 | 1,437 | 1,441 | -1.14% | 3,065,100 | 1兆7951億 | -6.39% | 10.98 | 0.92 |
| 09/12 | 1,475 | 1,479 | 1,446 | 1,457 | -2.19% | 3,541,800 | 1兆8159億 | -5.43% | 11.1 | 0.93 |
| 09/11 | 1,491 | 1,503 | 1,488 | 1,490 | -0.49% | 3,090,900 | 1兆8566億 | -3.43% | 11.35 | 0.95 |
| 09/10 | 1,466 | 1,502 | 1,466 | 1,497 | +1.54% | 2,979,900 | 1兆8657億 | -3.02% | 11.41 | 0.95 |
| 09/07 | 1,486 | 1,490 | 1,456 | 1,475 | -0.58% | 3,702,600 | 1兆8375億 | -4.49% | 11.24 | 0.94 |
| 09/06 | 1,527 | 1,533 | 1,478 | 1,483 | -2.97% | 3,886,800 | 1兆8483億 | -3.99% | 11.3 | 0.94 |
| 09/05 | 1,534 | 1,538 | 1,522 | 1,529 | -0.82% | 2,540,700 | 1兆9048億 | -1.19% | 11.65 | 0.97 |
| 09/04 | 1,548 | 1,555 | 1,536 | 1,541 | -1.09% | 2,075,100 | 1兆9205億 | -0.43% | 11.74 | 0.98 |
| 09/03 | 1,581 | 1,581 | 1,544 | 1,558 | -1.45% | 3,310,200 | 1兆9417億 | +0.8% | 11.87 | 0.99 |
| 08/31 | 1,593 | 1,599 | 1,580 | 1,581 | -2.02% | 3,412,500 | 1兆9704億 | +2.42% | 12.05 | 1.01 |
| 08/30 | 1,621 | 1,628 | 1,613 | 1,614 | -0.39% | 2,840,700 | 2兆111億 | +4.74% | 12.3 | 1.03 |
| 08/29 | 1,597 | 1,625 | 1,594 | 1,620 | +1.14% | 2,463,900 | 2兆190億 | +5.49% | 12.35 | 1.03 |
| 08/28 | 1,611 | 1,624 | 1,602 | 1,602 | -0.44% | 2,270,100 | 1兆9961億 | +4.64% | 12.21 | 1.02 |
| 08/27 | 1,589 | 1,612 | 1,584 | 1,609 | +2.27% | 2,335,200 | 2兆49億 | +5.37% | 12.26 | 1.02 |
| 08/24 | 1,584 | 1,593 | 1,572 | 1,573 | -0.65% | 2,673,600 | 1兆9604億 | +3.37% | 11.99 | 1 |
| 08/23 | 1,578 | 1,592 | 1,578 | 1,584 | +0.49% | 2,076,300 | 1兆9733億 | +4.26% | 12.07 | 1.01 |
| 08/22 | 1,561 | 1,585 | 1,558 | 1,576 | +0.98% | 2,519,400 | 1兆9637億 | +4.03% | 12.01 | 1 |
| 08/21 | 1,547 | 1,565 | 1,547 | 1,561 | +0.24% | 2,698,500 | 1兆9446億 | +3.29% | 11.89 | 0.99 |
| 08/20 | 1,540 | 1,560 | 1,538 | 1,557 | +0.19% | 1,818,900 | 1兆9401億 | +3.18% | 11.86 | 0.99 |
| 08/17 | 1,548 | 1,563 | 1,547 | 1,554 | +0.82% | 2,152,500 | 1兆9363億 | +3.12% | 11.84 | 0.99 |
| 08/16 | 1,518 | 1,546 | 1,500 | 1,541 | +0.54% | 3,045,600 | 1兆9205億 | +2.48% | 11.74 | 0.98 |
