PBR
2018/11/16~2019/04/17
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 |
04/17 | 1,846 | 1,855 | 1,832 | 1,843 | +0.82% | 1,372,500 | 9884億9571万 | -3.1% | 20.42 | 3.26 |
04/16 | 1,772 | 1,831 | 1,764 | 1,828 | +2.81% | 2,100,000 | 9804億5044万 | -4.04% | 20.26 | 3.23 |
04/15 | 1,791 | 1,803 | 1,777 | 1,778 | +1.25% | 1,509,300 | 9536億3287万 | -6.76% | 19.7 | 3.15 |
04/12 | 1,785 | 1,785 | 1,752 | 1,756 | -1.29% | 1,143,800 | 9418億3314万 | -8.16% | 19.46 | 3.11 |
04/11 | 1,789 | 1,802 | 1,776 | 1,779 | +0.45% | 1,292,500 | 9541億6922万 | -7.3% | 19.71 | 3.15 |
04/10 | 1,778 | 1,783 | 1,760 | 1,771 | -1.67% | 1,484,600 | 9498億7841万 | -8.1% | 19.62 | 3.13 |
04/09 | 1,800 | 1,808 | 1,784 | 1,801 | -2.17% | 1,831,900 | 9659億6895万 | -6.97% | 19.96 | 3.19 |
04/08 | 1,840 | 1,848 | 1,817 | 1,841 | -0.54% | 1,116,500 | 9874億2301万 | -5.3% | 20.4 | 3.26 |
04/05 | 1,870 | 1,875 | 1,845 | 1,851 | -1.28% | 1,366,800 | 9927億8653万 | -5.03% | 20.51 | 3.27 |
04/04 | 1,889 | 1,895 | 1,868 | 1,875 | -1.06% | 1,270,400 | 1兆56億 | -4.04% | 20.78 | 3.32 |
04/03 | 1,917 | 1,917 | 1,887 | 1,895 | -1.46% | 1,574,500 | 1兆163億 | -3.27% | 21 | 3.35 |
04/02 | 1,984 | 1,984 | 1,922 | 1,923 | -2.48% | 1,545,500 | 1兆314億 | -1.99% | 21.31 | 3.4 |
04/01 | 2,010 | 2,018 | 1,965 | 1,972 | -0.05% | 1,605,100 | 1兆576億 | +0.41% | 21.85 | 3.49 |
03/29 | 2,020 | 2,033 | 1,972 | 1,973 | -1.4% | 1,227,700 | 1兆582億 | +0.46% | 21.22 | 3.65 |
03/28 | 2,043 | 2,057 | 1,994 | 2,001 | -1.86% | 1,142,100 | 1兆732億 | +1.88% | 21.52 | 3.7 |
03/27 | 2,044 | 2,058 | 2,021 | 2,039 | -0.78% | 1,680,500 | 1兆936億 | +3.82% | 21.93 | 3.77 |
03/26 | 1,984 | 2,058 | 1,980 | 2,055 | +5.71% | 2,975,200 | 1兆1022億 | +4.69% | 22.1 | 3.8 |
03/25 | 1,969 | 1,974 | 1,934 | 1,944 | -2.51% | 1,296,400 | 1兆426億 | -0.77% | 20.9 | 3.6 |
03/22 | 1,979 | 1,999 | 1,970 | 1,994 | +0.76% | 1,802,600 | 1兆694億 | +1.73% | 21.44 | 3.69 |
03/20 | 2,000 | 2,008 | 1,973 | 1,979 | -0.4% | 1,767,900 | 1兆614億 | +1.07% | 21.28 | 3.66 |
03/19 | 1,990 | 2,003 | 1,984 | 1,987 | +0.61% | 1,060,900 | 1兆657億 | +1.64% | 21.37 | 3.68 |
03/18 | 1,950 | 1,975 | 1,950 | 1,975 | +2.07% | 1,357,700 | 1兆592億 | +1.18% | 21.24 | 3.66 |
03/15 | 1,917 | 1,935 | 1,912 | 1,935 | +2.27% | 1,537,800 | 1兆378億 | -0.62% | 20.81 | 3.58 |
03/14 | 1,893 | 1,917 | 1,891 | 1,892 | +0.96% | 1,349,800 | 1兆147億 | -2.72% | 20.35 | 3.5 |
03/13 | 1,894 | 1,901 | 1,858 | 1,874 | -1.52% | 1,169,600 | 1兆51億 | -3.65% | 20.15 | 3.47 |
03/12 | 1,906 | 1,920 | 1,900 | 1,903 | +0.53% | 1,448,400 | 1兆206億 | -2.21% | 20.46 | 3.52 |
03/11 | 1,909 | 1,915 | 1,886 | 1,893 | -0.37% | 1,104,600 | 1兆153億 | -2.77% | 20.36 | 3.5 |
03/08 | 1,916 | 1,927 | 1,894 | 1,900 | -1.81% | 1,560,000 | 1兆190億 | -2.46% | 20.43 | 3.52 |
03/07 | 1,949 | 1,958 | 1,932 | 1,935 | -1.93% | 1,322,600 | 1兆378億 | -0.72% | 20.81 | 3.58 |
03/06 | 1,976 | 1,979 | 1,962 | 1,973 | -0.3% | 943,600 | 1兆582億 | +1.23% | 21.22 | 3.65 |
03/05 | 1,983 | 1,991 | 1,963 | 1,979 | -1.15% | 798,500 | 1兆614億 | +1.59% | 21.28 | 3.66 |
03/04 | 2,002 | 2,022 | 1,986 | 2,002 | +0.7% | 742,700 | 1兆737億 | +2.77% | 21.53 | 3.71 |
03/01 | 1,969 | 2,001 | 1,967 | 1,988 | +1.17% | 1,053,600 | 1兆662億 | +2.11% | 21.38 | 3.68 |
02/28 | 1,983 | 1,993 | 1,963 | 1,965 | -1.31% | 1,156,800 | 1兆539億 | +0.92% | 21.13 | 3.64 |
02/27 | 1,974 | 2,008 | 1,971 | 1,991 | +1.17% | 1,144,900 | 1兆678億 | +2.21% | 21.41 | 3.69 |
02/26 | 1,985 | 1,987 | 1,958 | 1,968 | -0.86% | 655,600 | 1兆555億 | +1.03% | 21.16 | 3.64 |
02/25 | 1,984 | 1,998 | 1,976 | 1,985 | +0.86% | 661,400 | 1兆646億 | +1.85% | 21.35 | 3.67 |
02/22 | 1,957 | 1,988 | 1,957 | 1,968 | +0.15% | 1,160,400 | 1兆555億 | +0.97% | 21.16 | 3.64 |
02/21 | 1,994 | 1,996 | 1,949 | 1,965 | -1.7% | 1,231,400 | 1兆539億 | +0.87% | 21.13 | 3.64 |
02/20 | 2,023 | 2,028 | 1,994 | 1,999 | -0.94% | 973,700 | 1兆721億 | +2.78% | 21.5 | 3.7 |
02/19 | 1,987 | 2,028 | 1,987 | 2,018 | +2.33% | 1,445,500 | 1兆823億 | +3.97% | 21.7 | 3.74 |
02/18 | 2,000 | 2,009 | 1,946 | 1,972 | +0.31% | 1,420,000 | 1兆576億 | +2.02% | 21.21 | 3.65 |
02/15 | 1,940 | 1,970 | 1,928 | 1,966 | +1.87% | 1,751,200 | 1兆544億 | +2.02% | 21.14 | 3.64 |
02/14 | 1,924 | 1,934 | 1,911 | 1,930 | +0.31% | 884,700 | 1兆351億 | +0.42% | 20.75 | 3.57 |
02/13 | 1,910 | 1,938 | 1,908 | 1,924 | +1.53% | 1,104,400 | 1兆319億 | +0.26% | 20.69 | 3.56 |
02/12 | 1,866 | 1,901 | 1,857 | 1,895 | +2.49% | 1,315,300 | 1兆163億 | -1.1% | 20.38 | 3.51 |
02/08 | 1,866 | 1,877 | 1,845 | 1,849 | -1.86% | 1,042,700 | 9917億1382万 | -3.24% | 19.88 | 3.42 |
02/07 | 1,886 | 1,894 | 1,865 | 1,884 | -0.89% | 890,000 | 1兆104億 | -1.26% | 20.26 | 3.49 |
02/06 | 1,912 | 1,924 | 1,895 | 1,901 | +0.16% | 740,600 | 1兆196億 | -0.21% | 20.44 | 3.52 |
02/05 | 1,890 | 1,925 | 1,877 | 1,898 | -1.25% | 1,098,600 | 1兆179億 | 0% | 20.41 | 3.51 |
02/04 | 1,935 | 1,949 | 1,917 | 1,922 | -0.16% | 980,800 | 1兆308億 | +1.64% | 20.67 | 3.56 |
02/01 | 1,919 | 1,932 | 1,913 | 1,925 | +0.73% | 1,699,600 | 1兆324億 | +2.12% | 20.7 | 3.56 |
01/31 | 1,974 | 1,993 | 1,910 | 1,911 | -1.95% | 2,172,500 | 1兆249億 | +1.54% | 20.55 | 3.54 |
01/30 | 1,979 | 1,997 | 1,945 | 1,949 | -0.2% | 2,304,900 | 1兆453億 | +3.56% | 20.96 | 3.61 |
01/29 | 1,969 | 1,978 | 1,932 | 1,953 | -0.81% | 2,035,200 | 1兆474億 | +3.94% | 21 | 3.61 |
01/28 | 1,977 | 1,979 | 1,957 | 1,969 | -1.1% | 728,200 | 1兆560億 | +4.85% | 21.17 | 3.64 |
01/25 | 1,983 | 2,006 | 1,983 | 1,991 | +0.25% | 792,000 | 1兆678億 | +6.19% | 21.41 | 3.69 |
01/24 | 1,985 | 2,002 | 1,976 | 1,986 | -0.05% | 935,100 | 1兆651億 | +6.03% | 21.36 | 3.68 |
01/23 | 1,986 | 2,000 | 1,974 | 1,987 | -0.25% | 889,300 | 1兆657億 | +6.31% | 21.37 | 3.68 |
01/22 | 2,007 | 2,013 | 1,981 | 1,992 | +0.4% | 923,800 | 1兆684億 | +6.87% | 21.42 | 3.69 |
01/21 | 2,014 | 2,030 | 1,983 | 1,984 | -0.75% | 995,200 | 1兆641億 | +6.67% | 21.33 | 3.67 |
01/18 | 1,968 | 2,005 | 1,968 | 1,999 | +2.94% | 1,454,100 | 1兆721億 | +7.59% | 21.5 | 3.7 |
01/17 | 1,928 | 1,962 | 1,923 | 1,942 | +2.75% | 1,512,900 | 1兆415億 | +4.69% | 20.88 | 3.59 |
01/16 | 1,906 | 1,907 | 1,868 | 1,890 | +0.05% | 1,051,400 | 1兆137億 | +1.78% | 20.32 | 3.5 |
01/15 | 1,847 | 1,891 | 1,831 | 1,889 | +3.56% | 1,358,000 | 1兆131億 | +1.4% | 20.31 | 3.5 |
01/11 | 1,846 | 1,855 | 1,814 | 1,824 | +0.5% | 955,100 | 9783億504万 | -2.56% | 19.61 | 3.38 |
01/10 | 1,810 | 1,820 | 1,794 | 1,815 | -1.31% | 885,500 | 9734億7787万 | -3.46% | 19.52 | 3.36 |
01/09 | 1,869 | 1,883 | 1,831 | 1,839 | -1.02% | 1,281,800 | 9863億5031万 | -2.65% | 19.78 | 3.4 |
01/08 | 1,860 | 1,880 | 1,852 | 1,858 | +0.81% | 1,636,200 | 9965億4099万 | -1.95% | 19.98 | 3.44 |
01/07 | 1,846 | 1,863 | 1,826 | 1,843 | +4.24% | 1,289,200 | 9884億9571万 | -3.1% | 19.82 | 3.41 |
01/04 | 1,757 | 1,811 | 1,740 | 1,768 | -0.62% | 2,096,400 | 9482億6936万 | -7.39% | 19.01 | 3.27 |
2018 |
12/28 | 1,788 | 1,795 | 1,764 | 1,779 | -1.11% | 965,000 | 9541億6922万 | -7.39% | 19.13 | 3.29 |
12/27 | 1,800 | 1,817 | 1,792 | 1,799 | +3.99% | 1,185,900 | 9648億9625万 | -6.84% | 19.35 | 3.33 |
12/26 | 1,731 | 1,759 | 1,704 | 1,730 | +0.35% | 1,001,000 | 9278億8800万 | -10.87% | 18.6 | 3.2 |
12/25 | 1,717 | 1,732 | 1,702 | 1,724 | -3.47% | 901,600 | 9246億6989万 | -11.77% | 18.54 | 3.19 |
12/21 | 1,827 | 1,830 | 1,759 | 1,786 | -3.41% | 1,738,600 | 9579億2368万 | -9.16% | 19.21 | 3.31 |
12/20 | 1,892 | 1,902 | 1,839 | 1,849 | -2.58% | 949,700 | 9917億1382万 | -6.52% | 19.88 | 3.42 |
12/19 | 1,873 | 1,900 | 1,861 | 1,898 | +1.23% | 1,599,600 | 1兆179億 | -4.58% | 20.41 | 3.51 |
12/18 | 1,891 | 1,897 | 1,871 | 1,875 | -2.5% | 1,056,400 | 1兆56億 | -6.11% | 20.16 | 3.47 |
12/17 | 1,929 | 1,933 | 1,910 | 1,923 | +0.47% | 744,200 | 1兆314億 | -4.28% | 20.68 | 3.56 |
12/14 | 1,915 | 1,923 | 1,892 | 1,914 | -0.36% | 1,801,400 | 1兆265億 | -5.11% | 20.58 | 3.54 |
12/13 | 1,892 | 1,926 | 1,885 | 1,921 | +1.53% | 1,518,800 | 1兆303億 | -5.18% | 20.66 | 3.56 |
12/12 | 1,866 | 1,900 | 1,862 | 1,892 | +1.01% | 1,169,600 | 1兆147億 | -6.89% | 20.35 | 3.5 |
12/11 | 1,879 | 1,888 | 1,861 | 1,873 | -1.06% | 704,500 | 1兆45億 | -8.14% | 20.14 | 3.47 |
12/10 | 1,890 | 1,905 | 1,880 | 1,893 | -1.92% | 792,100 | 1兆153億 | -7.48% | 20.36 | 3.5 |
12/07 | 1,924 | 1,933 | 1,908 | 1,930 | +0.52% | 991,200 | 1兆351億 | -5.99% | 20.75 | 3.57 |
12/06 | 1,955 | 1,969 | 1,904 | 1,920 | -3.42% | 1,233,300 | 1兆297億 | -6.66% | 20.65 | 3.55 |
12/05 | 2,007 | 2,026 | 1,981 | 1,988 | -3.31% | 1,598,700 | 1兆662億 | -3.54% | 21.38 | 3.68 |
12/04 | 2,083 | 2,103 | 2,053 | 2,056 | -1.77% | 1,584,500 | 1兆1027億 | -0.24% | 22.11 | 3.81 |
12/03 | 2,060 | 2,110 | 2,057 | 2,093 | +2.35% | 1,133,600 | 1兆1225億 | +1.95% | 22.51 | 3.87 |
11/30 | 2,025 | 2,055 | 2,022 | 2,045 | +1.39% | 2,895,900 | 1兆968億 | +0.1% | 21.99 | 3.79 |
11/29 | 2,037 | 2,053 | 2,009 | 2,017 | +0.5% | 1,177,900 | 1兆818億 | -0.88% | 21.69 | 3.73 |
11/28 | 2,030 | 2,030 | 1,991 | 2,007 | -0.64% | 1,441,500 | 1兆764億 | -1.13% | 21.58 | 3.71 |
11/27 | 2,035 | 2,040 | 2,000 | 2,020 | -0.15% | 1,335,800 | 1兆834億 | -0.25% | 21.72 | 3.74 |
11/26 | 2,055 | 2,072 | 2,017 | 2,023 | -2.13% | 1,164,500 | 1兆850億 | +0.1% | 21.75 | 3.74 |
11/22 | 2,046 | 2,067 | 2,030 | 2,067 | +1.17% | 943,600 | 1兆1086億 | +2.53% | 22.23 | 3.83 |
11/21 | 1,995 | 2,053 | 1,995 | 2,043 | +0.05% | 1,612,500 | 1兆957億 | +1.59% | 21.97 | 3.78 |
11/20 | 2,025 | 2,042 | 2,001 | 2,042 | +0.15% | 1,437,100 | 1兆952億 | +1.79% | 21.96 | 3.78 |
11/19 | 2,036 | 2,061 | 2,017 | 2,039 | +0.3% | 1,208,300 | 1兆936億 | +2.05% | 21.93 | 3.77 |
11/16 | 2,080 | 2,089 | 2,027 | 2,033 | -2.21% | 1,541,800 | 1兆904億 | +2.11% | 21.86 | 3.76 |