PBR
2018/12/10～2019/05/16
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 |
| 05/16 | 1,396 | 1,400 | 1,371 | 1,380 | -1.69% | 3,242,100 | 1兆5455億 | -1.15% | 11.78 | 0.9 |
| 05/15 | 1,396 | 1,407 | 1,389 | 1,404 | +1.01% | 2,636,100 | 1兆5720億 | +0.48% | 11.98 | 0.92 |
| 05/14 | 1,380 | 1,391 | 1,373 | 1,390 | -2.11% | 3,386,700 | 1兆5564億 | -0.52% | 11.86 | 0.91 |
| 05/13 | 1,409 | 1,424 | 1,395 | 1,420 | +0.61% | 2,601,900 | 1兆5900億 | +1.62% | 12.12 | 0.93 |
| 05/10 | 1,409 | 1,424 | 1,400 | 1,411 | +0.52% | 4,955,700 | 1兆5803億 | +1.15% | 12.05 | 0.92 |
| 05/09 | 1,392 | 1,410 | 1,383 | 1,404 | +0.5% | 4,121,100 | 1兆5720億 | +0.77% | 11.98 | 0.92 |
| 05/08 | 1,390 | 1,403 | 1,384 | 1,397 | -0.31% | 3,512,400 | 1兆5642億 | +0.34% | 11.92 | 0.91 |
| 05/07 | 1,406 | 1,411 | 1,385 | 1,401 | +1.01% | 4,280,400 | 1兆5691億 | +0.65% | 11.96 | 0.92 |
| 04/26 | 1,365 | 1,392 | 1,357 | 1,387 | -0.86% | 3,329,100 | 1兆5534億 | -0.14% | 11.84 | 0.91 |
| 04/25 | 1,396 | 1,407 | 1,389 | 1,399 | -0.14% | 1,905,900 | 1兆5668億 | +0.79% | 11.94 | 0.92 |
| 04/24 | 1,403 | 1,408 | 1,391 | 1,401 | -0.12% | 1,992,600 | 1兆5691億 | +1.08% | 11.96 | 0.92 |
| 04/23 | 1,402 | 1,416 | 1,400 | 1,403 | -0.5% | 1,995,900 | 1兆5709億 | +1.35% | 11.98 | 0.92 |
| 04/22 | 1,408 | 1,412 | 1,398 | 1,410 | -0.4% | 953,100 | 1兆5788億 | +2.08% | 12.04 | 0.92 |
| 04/19 | 1,433 | 1,433 | 1,411 | 1,415 | -0.54% | 1,152,900 | 1兆5851億 | +2.78% | 12.08 | 0.93 |
| 04/18 | 1,427 | 1,436 | 1,419 | 1,423 | -0.35% | 2,000,700 | 1兆5937億 | +3.64% | 12.15 | 0.93 |
| 04/17 | 1,414 | 1,441 | 1,413 | 1,428 | +1.01% | 3,186,300 | 1兆5993億 | +4.39% | 12.19 | 0.94 |
| 04/16 | 1,408 | 1,423 | 1,403 | 1,414 | +0.4% | 2,608,800 | 1兆5832億 | +3.64% | 12.07 | 0.93 |
| 04/15 | 1,392 | 1,416 | 1,389 | 1,408 | +2.75% | 3,037,800 | 1兆5769億 | +3.45% | 12.02 | 0.92 |
| 04/12 | 1,370 | 1,374 | 1,357 | 1,370 | +0.51% | 1,581,900 | 1兆5347億 | +0.98% | 11.7 | 0.9 |
| 04/11 | 1,369 | 1,372 | 1,351 | 1,363 | -0.15% | 1,563,600 | 1兆5269億 | +0.47% | 11.64 | 0.89 |
| 04/10 | 1,356 | 1,371 | 1,340 | 1,365 | -0.9% | 1,782,300 | 1兆5291億 | +0.61% | 11.66 | 0.89 |
| 04/09 | 1,375 | 1,378 | 1,367 | 1,378 | +0.46% | 1,454,400 | 1兆5429億 | +1.52% | 11.76 | 0.9 |
| 04/08 | 1,387 | 1,387 | 1,368 | 1,371 | -1.03% | 1,470,900 | 1兆5358億 | +0.98% | 11.71 | 0.9 |
| 04/05 | 1,383 | 1,393 | 1,378 | 1,386 | +0.31% | 2,584,800 | 1兆5519億 | +2.04% | 11.83 | 0.91 |
| 04/04 | 1,400 | 1,400 | 1,381 | 1,381 | -1.4% | 1,875,600 | 1兆5470億 | +1.72% | 11.79 | 0.9 |
| 04/03 | 1,400 | 1,409 | 1,387 | 1,401 | +0.62% | 2,311,500 | 1兆5691億 | +3.17% | 11.96 | 0.92 |
| 04/02 | 1,411 | 1,412 | 1,392 | 1,392 | +0.14% | 2,472,900 | 1兆5594億 | +2.6% | 11.89 | 0.91 |
| 04/01 | 1,382 | 1,409 | 1,378 | 1,390 | +1.78% | 2,762,400 | 1兆5571億 | +2.46% | 11.87 | 0.91 |
| 03/29 | 1,385 | 1,390 | 1,366 | 1,366 | -0.53% | 2,895,600 | 1兆5299億 | +0.66% | 9.74 | 0.81 |
| 03/28 | 1,364 | 1,377 | 1,349 | 1,373 | -0.65% | 2,721,300 | 1兆5381億 | +1.13% | 9.8 | 0.82 |
| 03/27 | 1,357 | 1,382 | 1,353 | 1,382 | +0.17% | 4,032,000 | 1兆5482億 | +1.72% | 9.86 | 0.82 |
| 03/26 | 1,350 | 1,387 | 1,347 | 1,380 | +3.24% | 4,565,100 | 1兆5455億 | +1.47% | 9.84 | 0.82 |
| 03/25 | 1,337 | 1,338 | 1,324 | 1,337 | -1.23% | 2,943,600 | 1兆4970億 | -1.64% | 9.54 | 0.8 |
| 03/22 | 1,350 | 1,364 | 1,339 | 1,353 | +0.35% | 3,490,800 | 1兆5157億 | -0.49% | 9.65 | 0.81 |
| 03/20 | 1,346 | 1,357 | 1,340 | 1,349 | -0.07% | 2,036,100 | 1兆5104億 | -0.83% | 9.62 | 0.8 |
| 03/19 | 1,338 | 1,361 | 1,335 | 1,350 | +1.17% | 2,373,300 | 1兆5116億 | -0.69% | 9.63 | 0.8 |
| 03/18 | 1,333 | 1,338 | 1,322 | 1,334 | +0.76% | 2,587,500 | 1兆4940億 | -1.84% | 9.52 | 0.79 |
| 03/15 | 1,317 | 1,332 | 1,315 | 1,324 | +1.43% | 3,532,200 | 1兆4828億 | -2.5% | 9.45 | 0.79 |
| 03/14 | 1,318 | 1,327 | 1,302 | 1,305 | -0.15% | 2,648,400 | 1兆4619億 | -3.88% | 9.31 | 0.78 |
| 03/13 | 1,323 | 1,331 | 1,301 | 1,307 | -1.65% | 3,090,000 | 1兆4642億 | -3.87% | 9.33 | 0.78 |
| 03/12 | 1,333 | 1,349 | 1,326 | 1,329 | +0.61% | 3,661,800 | 1兆4888億 | -2.47% | 9.48 | 0.79 |
| 03/11 | 1,321 | 1,324 | 1,310 | 1,321 | +0.28% | 2,222,100 | 1兆4798億 | -3.2% | 9.43 | 0.79 |
| 03/08 | 1,335 | 1,344 | 1,314 | 1,318 | -2.97% | 3,817,200 | 1兆4757億 | -3.61% | 9.4 | 0.78 |
| 03/07 | 1,347 | 1,360 | 1,345 | 1,358 | -0.59% | 3,435,000 | 1兆5209億 | -0.73% | 9.69 | 0.81 |
| 03/06 | 1,369 | 1,377 | 1,361 | 1,366 | -0.82% | 2,624,400 | 1兆5299億 | -0.15% | 9.74 | 0.81 |
| 03/05 | 1,385 | 1,391 | 1,370 | 1,377 | -1.12% | 2,820,000 | 1兆5426億 | +0.76% | 9.83 | 0.82 |
| 03/04 | 1,405 | 1,407 | 1,387 | 1,393 | +0.36% | 1,547,700 | 1兆5601億 | +1.98% | 9.94 | 0.83 |
| 03/01 | 1,383 | 1,394 | 1,371 | 1,388 | +0.17% | 2,711,400 | 1兆5545億 | +1.76% | 9.9 | 0.83 |
| 02/28 | 1,381 | 1,392 | 1,375 | 1,386 | +0.85% | 6,152,700 | 1兆5519億 | +1.74% | 9.89 | 0.82 |
| 02/27 | 1,371 | 1,382 | 1,365 | 1,374 | +0.29% | 2,829,600 | 1兆5388億 | +1.03% | 9.8 | 0.82 |
| 02/26 | 1,385 | 1,389 | 1,365 | 1,370 | -2.03% | 2,709,000 | 1兆5343億 | +0.81% | 9.77 | 0.82 |
| 02/25 | 1,390 | 1,402 | 1,386 | 1,398 | +1.48% | 2,433,600 | 1兆5661億 | +2.89% | 9.98 | 0.83 |
| 02/22 | 1,385 | 1,392 | 1,373 | 1,378 | -1.01% | 2,162,700 | 1兆5433億 | +1.55% | 9.83 | 0.82 |
| 02/21 | 1,399 | 1,407 | 1,390 | 1,392 | -1.09% | 3,053,700 | 1兆5590億 | +2.65% | 9.93 | 0.83 |
| 02/20 | 1,405 | 1,417 | 1,403 | 1,407 | +0.55% | 3,534,900 | 1兆5762億 | +4.09% | 10.04 | 0.84 |
| 02/19 | 1,374 | 1,401 | 1,371 | 1,400 | +2.41% | 3,620,400 | 1兆5676億 | +3.83% | 9.99 | 0.83 |
| 02/18 | 1,374 | 1,380 | 1,363 | 1,367 | +1.18% | 2,280,000 | 1兆5306億 | +1.76% | 9.75 | 0.81 |
| 02/15 | 1,330 | 1,364 | 1,310 | 1,351 | +0.3% | 4,500,300 | 1兆5127億 | +0.87% | 9.64 | 0.8 |
| 02/14 | 1,346 | 1,354 | 1,340 | 1,347 | +0.07% | 2,002,800 | 1兆5082億 | +0.8% | 9.61 | 0.8 |
| 02/13 | 1,343 | 1,349 | 1,336 | 1,346 | +0.7% | 2,570,100 | 1兆5071億 | +1.03% | 9.6 | 0.8 |
| 02/12 | 1,314 | 1,347 | 1,314 | 1,336 | +2.09% | 3,396,000 | 1兆4966億 | +0.63% | 9.53 | 0.8 |
| 02/08 | 1,316 | 1,323 | 1,295 | 1,309 | -1.9% | 2,597,400 | 1兆4660億 | -1.13% | 9.34 | 0.78 |
| 02/07 | 1,331 | 1,338 | 1,316 | 1,334 | -1.23% | 3,983,400 | 1兆4944億 | +1.01% | 9.52 | 0.79 |
| 02/06 | 1,381 | 1,382 | 1,351 | 1,351 | -2.1% | 3,896,700 | 1兆5131億 | +2.58% | 9.64 | 0.8 |
| 02/05 | 1,385 | 1,389 | 1,373 | 1,380 | +0.39% | 2,372,700 | 1兆5455億 | +5.26% | 9.84 | 0.82 |
| 02/04 | 1,372 | 1,388 | 1,371 | 1,375 | +0.78% | 2,562,600 | 1兆5396億 | +5.5% | 9.81 | 0.82 |
| 02/01 | 1,365 | 1,371 | 1,359 | 1,364 | +0.15% | 2,577,900 | 1兆5276億 | +5% | 9.73 | 0.81 |
| 01/31 | 1,367 | 1,373 | 1,356 | 1,362 | +0.84% | 4,110,900 | 1兆5254億 | +5.17% | 9.72 | 0.81 |
| 01/30 | 1,341 | 1,354 | 1,335 | 1,351 | +0.7% | 3,158,100 | 1兆5127億 | +4.54% | 9.64 | 0.8 |
| 01/29 | 1,345 | 1,348 | 1,332 | 1,341 | +0.05% | 3,009,000 | 1兆5022億 | +3.9% | 9.57 | 0.8 |
| 01/28 | 1,347 | 1,351 | 1,332 | 1,341 | -1.13% | 2,528,700 | 1兆5015億 | +3.93% | 9.56 | 0.8 |
| 01/25 | 1,351 | 1,360 | 1,343 | 1,356 | +0.87% | 2,194,500 | 1兆5187億 | +5.12% | 9.67 | 0.81 |
| 01/24 | 1,332 | 1,359 | 1,329 | 1,344 | +1.38% | 3,865,200 | 1兆5056億 | +4.21% | 9.59 | 0.8 |
| 01/23 | 1,319 | 1,341 | 1,318 | 1,326 | -1.95% | 3,725,400 | 1兆4851億 | +2.79% | 9.46 | 0.79 |
| 01/22 | 1,360 | 1,366 | 1,344 | 1,352 | -0.42% | 2,210,400 | 1兆5146億 | +4.75% | 9.65 | 0.8 |
| 01/21 | 1,370 | 1,371 | 1,345 | 1,358 | -0.17% | 3,355,800 | 1兆5209億 | +5.11% | 9.69 | 0.81 |
| 01/18 | 1,353 | 1,367 | 1,349 | 1,360 | +1.04% | 4,104,300 | 1兆5235億 | +5.21% | 9.7 | 0.81 |
| 01/17 | 1,312 | 1,347 | 1,312 | 1,346 | +4.02% | 5,934,900 | 1兆5078億 | +3.96% | 9.6 | 0.8 |
| 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 |
