PBR
2018/11/29~2019/05/07
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 |
05/07 | 716,000 | 722,000 | 716,000 | 720,000 | +0.42% | 3,607 | 1兆166億 | -0.92% | 66.06 | 1.88 |
04/26 | 719,000 | 723,000 | 717,000 | 717,000 | -0.14% | 3,996 | 1兆124億 | -1.41% | 65.78 | 1.87 |
04/25 | 724,000 | 728,000 | 718,000 | 718,000 | -0.42% | 3,505 | 1兆138億 | -1.47% | 65.87 | 1.87 |
04/24 | 721,000 | 723,000 | 716,000 | 721,000 | -0.14% | 4,994 | 1兆180億 | -1.24% | 66.15 | 1.88 |
04/23 | 720,000 | 724,000 | 718,000 | 722,000 | +0.14% | 3,032 | 1兆194億 | -1.27% | 66.24 | 1.88 |
04/22 | 714,000 | 723,000 | 714,000 | 721,000 | +0.7% | 1,830 | 1兆180億 | -1.5% | 66.15 | 1.88 |
04/19 | 721,000 | 724,000 | 714,000 | 716,000 | -0.69% | 3,075 | 1兆109億 | -2.26% | 65.69 | 1.87 |
04/18 | 718,000 | 726,000 | 714,000 | 721,000 | +0.28% | 4,363 | 1兆180億 | -1.66% | 66.15 | 1.88 |
04/17 | 721,000 | 724,000 | 714,000 | 719,000 | -0.42% | 4,809 | 1兆152億 | -1.96% | 65.97 | 1.88 |
04/16 | 719,000 | 726,000 | 718,000 | 722,000 | +0.98% | 3,340 | 1兆194億 | -1.57% | 66.24 | 1.88 |
04/15 | 724,000 | 725,000 | 715,000 | 715,000 | -1.24% | 5,254 | 1兆95億 | -2.5% | 65.6 | 1.86 |
04/12 | 724,000 | 724,000 | 718,000 | 724,000 | 0% | 4,053 | 1兆222億 | -1.25% | 66.42 | 1.89 |
04/11 | 720,000 | 727,000 | 716,000 | 724,000 | +0.28% | 5,858 | 1兆222億 | -1.2% | 66.42 | 1.89 |
04/10 | 725,000 | 727,000 | 718,000 | 722,000 | -0.55% | 5,967 | 1兆194億 | -1.44% | 66.24 | 1.88 |
04/09 | 722,000 | 726,000 | 720,000 | 726,000 | +0.14% | 4,669 | 1兆251億 | -0.9% | 66.61 | 1.89 |
04/08 | 721,000 | 729,000 | 718,000 | 725,000 | +0.55% | 4,725 | 1兆237億 | -1.02% | 66.52 | 1.89 |
04/05 | 724,000 | 727,000 | 717,000 | 721,000 | -0.96% | 4,974 | 1兆180億 | -1.52% | 66.15 | 1.88 |
04/04 | 722,000 | 728,000 | 719,000 | 728,000 | +0.83% | 7,225 | 1兆279億 | -0.59% | 66.79 | 1.9 |
04/03 | 720,000 | 722,000 | 712,000 | 722,000 | +0.42% | 8,287 | 1兆194億 | -1.35% | 66.24 | 1.88 |
04/02 | 727,000 | 732,000 | 715,000 | 719,000 | -0.96% | 9,599 | 1兆152億 | -1.72% | 65.97 | 1.88 |
04/01 | 750,000 | 752,000 | 720,000 | 726,000 | -3.2% | 11,222 | 1兆251億 | -0.74% | 66.61 | 1.89 |
03/29 | 768,000 | 776,000 | 750,000 | 750,000 | -1.57% | 6,768 | 1兆590億 | +2.62% | 68.81 | 1.96 |
03/28 | 768,000 | 770,000 | 756,000 | 762,000 | -0.26% | 5,882 | 1兆759億 | +4.46% | 69.91 | 1.99 |
03/27 | 744,000 | 766,000 | 742,000 | 764,000 | +2.96% | 5,311 | 1兆787億 | +4.99% | 70.09 | 1.99 |
03/26 | 737,000 | 747,000 | 736,000 | 742,000 | +1.09% | 5,389 | 1兆477億 | +2.22% | 68.08 | 1.94 |
03/25 | 745,000 | 750,000 | 734,000 | 734,000 | -2.65% | 7,086 | 1兆364億 | +1.24% | 67.34 | 1.91 |
03/22 | 750,000 | 761,000 | 749,000 | 754,000 | +0.4% | 4,474 | 1兆646億 | +4.22% | 69.18 | 1.97 |
03/20 | 752,000 | 753,000 | 741,000 | 751,000 | -0.13% | 5,788 | 1兆604億 | +4.17% | 68.9 | 1.96 |
03/19 | 742,000 | 752,000 | 741,000 | 752,000 | +1.76% | 5,650 | 1兆618億 | +4.67% | 68.99 | 1.96 |
03/18 | 737,000 | 746,000 | 736,000 | 739,000 | +0.41% | 3,807 | 1兆434億 | +3.19% | 67.8 | 1.93 |
03/15 | 734,000 | 741,000 | 733,000 | 736,000 | +0.55% | 7,802 | 1兆392億 | +3.02% | 67.53 | 1.92 |
03/14 | 728,000 | 732,000 | 726,000 | 732,000 | +0.83% | 5,396 | 1兆335億 | +2.66% | 67.16 | 1.91 |
03/13 | 722,000 | 727,000 | 721,000 | 726,000 | +0.55% | 3,091 | 1兆251億 | +1.95% | 66.61 | 1.89 |
03/12 | 718,000 | 724,000 | 718,000 | 722,000 | +0.56% | 3,746 | 1兆194億 | +1.5% | 66.24 | 1.88 |
03/11 | 711,000 | 719,000 | 710,000 | 718,000 | +1.13% | 3,478 | 1兆138億 | +0.99% | 65.87 | 1.87 |
03/08 | 712,000 | 718,000 | 710,000 | 710,000 | -0.7% | 5,907 | 1兆25億 | -0.06% | 65.14 | 1.85 |
03/07 | 717,000 | 722,000 | 714,000 | 715,000 | -0.42% | 3,397 | 1兆95億 | +0.68% | 65.6 | 1.86 |
03/06 | 726,000 | 726,000 | 718,000 | 718,000 | -0.55% | 3,797 | 1兆138億 | +1.2% | 65.87 | 1.87 |
03/05 | 722,000 | 726,000 | 721,000 | 722,000 | -0.14% | 3,853 | 1兆194億 | +1.86% | 66.24 | 1.88 |
03/04 | 719,000 | 724,000 | 718,000 | 723,000 | +0.7% | 2,245 | 1兆208億 | +2.15% | 66.33 | 1.89 |
03/01 | 724,000 | 725,000 | 718,000 | 718,000 | -0.97% | 4,212 | 1兆138億 | +1.58% | 65.87 | 1.87 |
02/28 | 717,000 | 728,000 | 717,000 | 725,000 | +1.12% | 4,684 | 1兆237億 | +2.73% | 66.52 | 1.89 |
02/27 | 714,000 | 718,000 | 713,000 | 717,000 | +0.42% | 2,582 | 1兆124億 | +1.77% | 65.78 | 1.87 |
02/26 | 715,000 | 717,000 | 711,000 | 714,000 | -0.14% | 3,287 | 1兆81億 | +1.42% | 65.51 | 1.86 |
02/25 | 713,000 | 716,000 | 710,000 | 715,000 | +0.28% | 3,339 | 1兆95億 | +1.61% | 65.6 | 1.86 |
02/22 | 717,000 | 719,000 | 712,000 | 713,000 | -0.28% | 3,387 | 1兆67億 | +1.36% | 65.42 | 1.86 |
02/21 | 717,000 | 718,000 | 709,000 | 715,000 | -0.42% | 5,939 | 1兆95億 | +1.7% | 65.6 | 1.86 |
02/20 | 718,000 | 721,000 | 714,000 | 718,000 | 0% | 3,273 | 1兆138億 | +2.2% | 65.87 | 1.87 |
02/19 | 720,000 | 722,000 | 713,000 | 718,000 | -0.28% | 4,246 | 1兆138億 | +2.31% | 65.87 | 1.87 |
02/18 | 700,000 | 720,000 | 697,000 | 720,000 | +3.45% | 7,262 | 1兆166億 | +2.67% | 66.06 | 1.88 |
02/15 | 687,000 | 697,000 | 684,000 | 696,000 | +0.72% | 6,861 | 9827億5200万 | -0.65% | 63.86 | 1.82 |
02/14 | 690,000 | 695,000 | 690,000 | 691,000 | +0.29% | 5,343 | 9756億9200万 | -1.36% | 63.4 | 1.8 |
02/13 | 694,000 | 695,000 | 688,000 | 689,000 | -0.58% | 4,995 | 9728億6800万 | -1.63% | 63.21 | 1.8 |
02/12 | 689,000 | 694,000 | 687,000 | 693,000 | -0.43% | 6,156 | 9785億1600万 | -1.11% | 63.58 | 1.81 |
02/08 | 700,000 | 701,000 | 691,000 | 696,000 | -0.71% | 7,271 | 9827億5200万 | -0.66% | 63.86 | 1.82 |
02/07 | 708,000 | 709,000 | 697,000 | 701,000 | -1.13% | 4,623 | 9898億1200万 | +0.08% | 64.31 | 1.83 |
02/06 | 709,000 | 717,000 | 707,000 | 709,000 | +0.14% | 4,235 | 1兆11億 | +1.33% | 65.05 | 1.85 |
02/05 | 714,000 | 720,000 | 706,000 | 708,000 | -0.56% | 4,349 | 9996億9600万 | +1.34% | 64.96 | 1.85 |
02/04 | 707,000 | 715,000 | 704,000 | 712,000 | +0.99% | 3,954 | 1兆53億 | +2.05% | 65.32 | 1.86 |
02/01 | 705,000 | 709,000 | 703,000 | 705,000 | +0.14% | 5,120 | 9954億6000万 | +1.16% | 64.68 | 1.84 |
01/31 | 696,000 | 705,000 | 696,000 | 704,000 | +0.86% | 6,398 | 9940億4800万 | +1.09% | 64.59 | 1.84 |
01/30 | 701,000 | 706,000 | 698,000 | 698,000 | -0.43% | 8,404 | 9855億7600万 | +0.29% | 64.04 | 1.82 |
01/29 | 698,000 | 703,000 | 696,000 | 701,000 | +0.72% | 7,972 | 9898億1200万 | +0.76% | 64.31 | 1.83 |
01/28 | 699,000 | 702,000 | 693,000 | 696,000 | -0.43% | 5,115 | 9827億5200万 | +0.04% | 63.86 | 1.82 |
01/25 | 693,000 | 700,000 | 693,000 | 699,000 | +1.16% | 5,417 | 9869億8800万 | +0.45% | 64.13 | 1.82 |
01/24 | 695,000 | 699,000 | 691,000 | 691,000 | -0.58% | 6,829 | 9756億9200万 | -0.66% | 63.4 | 1.8 |
01/23 | 701,000 | 702,000 | 695,000 | 695,000 | -1.14% | 3,694 | 9813億4000万 | -0.1% | 63.76 | 1.81 |
01/22 | 706,000 | 707,000 | 700,000 | 703,000 | -0.42% | 3,463 | 9926億3600万 | +1.01% | 64.5 | 1.83 |
01/21 | 707,000 | 708,000 | 703,000 | 706,000 | -0.28% | 1,919 | 9968億7200万 | +1.38% | 64.77 | 1.84 |
01/18 | 706,000 | 709,000 | 701,000 | 708,000 | +0.57% | 3,337 | 9996億9600万 | +1.56% | 64.96 | 1.85 |
01/17 | 703,000 | 706,000 | 701,000 | 704,000 | +0.14% | 3,852 | 9940億4800万 | +0.99% | 64.59 | 1.84 |
01/16 | 699,000 | 706,000 | 698,000 | 703,000 | +0.72% | 4,788 | 9926億3600万 | +0.86% | 64.5 | 1.83 |
01/15 | 712,000 | 717,000 | 697,000 | 698,000 | -1.13% | 7,565 | 9855億7600万 | +0.12% | 64.04 | 1.82 |
01/11 | 704,000 | 708,000 | 701,000 | 706,000 | +0.71% | 6,123 | 9968億7200万 | +1.23% | 64.77 | 1.84 |
01/10 | 690,000 | 701,000 | 690,000 | 701,000 | +0.57% | 3,907 | 9898億1200万 | +0.5% | 64.31 | 1.83 |
01/09 | 693,000 | 697,000 | 691,000 | 697,000 | +1.31% | 4,977 | 9841億6400万 | -0.03% | 63.95 | 1.82 |
01/08 | 696,000 | 701,000 | 688,000 | 688,000 | -1.29% | 5,252 | 9714億5600万 | -1.4% | 63.12 | 1.79 |
01/07 | 695,000 | 703,000 | 692,000 | 697,000 | +1.01% | 5,359 | 9841億6400万 | -0.19% | 63.95 | 1.82 |
01/04 | 688,000 | 694,000 | 685,000 | 690,000 | -0.14% | 6,000 | 9742億8000万 | -1.2% | 63.31 | 1.8 |
2018 |
12/28 | 685,000 | 693,000 | 681,000 | 691,000 | +1.17% | 4,103 | 9756億9200万 | -1.04% | 67.2 | 1.81 |
12/27 | 689,000 | 692,000 | 682,000 | 683,000 | +0.15% | 5,266 | 9643億9600万 | -2.15% | 66.42 | 1.78 |
12/26 | 674,000 | 683,000 | 669,000 | 682,000 | -0.44% | 5,702 | 9629億8400万 | -2.31% | 66.33 | 1.78 |
12/25 | 689,000 | 690,000 | 676,000 | 685,000 | -1.01% | 7,211 | 9672億2000万 | -1.92% | 66.62 | 1.79 |
12/21 | 694,000 | 695,000 | 689,000 | 692,000 | 0% | 7,674 | 9771億400万 | -0.93% | 67.3 | 1.81 |
12/20 | 694,000 | 702,000 | 689,000 | 692,000 | -0.14% | 5,329 | 9771億400万 | -0.91% | 67.3 | 1.81 |
12/19 | 693,000 | 696,000 | 690,000 | 693,000 | +0.29% | 5,497 | 9785億1600万 | -0.7% | 67.4 | 1.81 |
12/18 | 700,000 | 703,000 | 691,000 | 691,000 | -1.57% | 6,367 | 9756億9200万 | -0.94% | 67.2 | 1.81 |
12/17 | 696,000 | 705,000 | 696,000 | 702,000 | +0.43% | 3,953 | 9912億2400万 | +0.71% | 68.27 | 1.83 |
12/14 | 694,000 | 701,000 | 693,000 | 699,000 | +1.01% | 7,078 | 9869億8800万 | +0.48% | 67.98 | 1.83 |
12/13 | 695,000 | 699,000 | 692,000 | 692,000 | -0.29% | 5,722 | 9771億400万 | -0.34% | 67.3 | 1.81 |
12/12 | 702,000 | 707,000 | 691,000 | 694,000 | -1.28% | 6,996 | 9799億2800万 | +0.13% | 67.49 | 1.81 |
12/11 | 712,000 | 716,000 | 703,000 | 703,000 | -1.26% | 4,823 | 9926億3600万 | +1.62% | 68.37 | 1.84 |
12/10 | 724,000 | 729,000 | 710,000 | 712,000 | -1.79% | 4,564 | 1兆53億 | +3.21% | 69.24 | 1.86 |
12/07 | 708,000 | 725,000 | 706,000 | 725,000 | +2.55% | 7,747 | 1兆237億 | +5.49% | 70.51 | 1.89 |
12/06 | 703,000 | 708,000 | 701,000 | 707,000 | +0.57% | 4,481 | 9982億8400万 | +3.31% | 68.76 | 1.85 |
12/05 | 701,000 | 703,000 | 696,000 | 703,000 | -0.42% | 3,081 | 9926億3600万 | +3.1% | 68.37 | 1.84 |
12/04 | 713,000 | 713,000 | 703,000 | 706,000 | +0.14% | 4,280 | 9968億7200万 | +3.83% | 68.66 | 1.84 |
12/03 | 706,000 | 707,000 | 702,000 | 705,000 | -0.28% | 3,817 | 9954億6000万 | +3.99% | 68.56 | 1.84 |
11/30 | 701,000 | 708,000 | 693,000 | 707,000 | +1.73% | 18,856 | 9982億8400万 | +4.61% | 68.76 | 1.85 |
11/29 | 710,000 | 711,000 | 695,000 | 695,000 | -2.11% | 6,520 | 9813億4000万 | +3.2% | 67.59 | 1.82 |