PBR
2018/10/30～2019/03/29
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 |
| 03/29 | 3,577 | 3,582 | 3,553 | 3,560 | +0.56% | 2,069,700 | 4兆778億 | +0.2% | 13.69 | 1.32 |
| 03/28 | 3,617 | 3,622 | 3,522 | 3,540 | -2.66% | 3,244,200 | 4兆549億 | -0.37% | 13.62 | 1.31 |
| 03/27 | 3,602 | 3,638 | 3,593 | 3,637 | 0% | 2,682,600 | 4兆1656億 | +2.35% | 13.99 | 1.35 |
| 03/26 | 3,560 | 3,647 | 3,547 | 3,637 | +3.61% | 4,581,300 | 4兆1656億 | +2.5% | 13.99 | 1.35 |
| 03/25 | 3,565 | 3,568 | 3,503 | 3,510 | -2.36% | 2,285,100 | 4兆205億 | -0.88% | 13.5 | 1.3 |
| 03/22 | 3,573 | 3,597 | 3,555 | 3,595 | +0.7% | 2,757,900 | 4兆1179億 | +1.61% | 13.83 | 1.33 |
| 03/20 | 3,542 | 3,570 | 3,542 | 3,570 | +0.85% | 1,890,900 | 4兆893億 | +1.13% | 13.73 | 1.32 |
| 03/19 | 3,560 | 3,567 | 3,532 | 3,540 | -0.84% | 1,736,100 | 4兆549億 | +0.48% | 13.62 | 1.31 |
| 03/18 | 3,567 | 3,575 | 3,557 | 3,570 | -0.19% | 1,714,500 | 4兆893億 | +1.51% | 13.73 | 1.32 |
| 03/15 | 3,573 | 3,592 | 3,553 | 3,577 | +0.75% | 3,441,300 | 4兆969億 | +1.96% | 13.76 | 1.32 |
| 03/14 | 3,553 | 3,573 | 3,540 | 3,550 | +0.76% | 2,052,300 | 4兆664億 | +1.43% | 13.66 | 1.31 |
| 03/13 | 3,565 | 3,572 | 3,507 | 3,523 | -0.75% | 1,724,700 | 4兆358億 | +0.78% | 13.55 | 1.3 |
| 03/12 | 3,550 | 3,573 | 3,535 | 3,550 | +0.38% | 1,857,300 | 4兆664億 | +1.66% | 13.66 | 1.31 |
| 03/11 | 3,503 | 3,543 | 3,498 | 3,537 | +0.95% | 2,038,500 | 4兆511億 | +1.42% | 13.6 | 1.31 |
| 03/08 | 3,517 | 3,545 | 3,502 | 3,503 | -1.04% | 2,804,100 | 4兆129億 | +0.67% | 13.48 | 1.3 |
| 03/07 | 3,522 | 3,547 | 3,507 | 3,540 | -0.23% | 1,820,700 | 4兆549億 | +1.87% | 13.62 | 1.31 |
| 03/06 | 3,548 | 3,557 | 3,535 | 3,548 | -0.05% | 2,115,900 | 4兆644億 | +2.38% | 13.65 | 1.31 |
| 03/05 | 3,550 | 3,567 | 3,532 | 3,550 | -0.19% | 1,511,400 | 4兆664億 | +2.66% | 13.66 | 1.31 |
| 03/04 | 3,598 | 3,602 | 3,545 | 3,557 | -0.47% | 1,387,800 | 4兆740億 | +3.18% | 13.68 | 1.32 |
| 03/01 | 3,578 | 3,588 | 3,555 | 3,573 | +0.56% | 1,642,200 | 4兆931億 | +3.94% | 13.74 | 1.32 |
| 02/28 | 3,545 | 3,582 | 3,545 | 3,553 | +0.24% | 2,605,200 | 4兆702億 | +3.66% | 13.67 | 1.32 |
| 02/27 | 3,538 | 3,560 | 3,535 | 3,545 | +0.38% | 1,686,900 | 4兆606億 | +3.65% | 13.64 | 1.31 |
| 02/26 | 3,520 | 3,537 | 3,515 | 3,532 | +0.24% | 1,686,300 | 4兆454億 | +3.51% | 13.58 | 1.31 |
| 02/25 | 3,508 | 3,528 | 3,497 | 3,523 | +0.24% | 1,580,400 | 4兆358億 | +3.48% | 13.55 | 1.3 |
| 02/22 | 3,538 | 3,555 | 3,513 | 3,515 | -0.8% | 1,311,000 | 4兆263億 | +3.44% | 13.52 | 1.3 |
| 02/21 | 3,543 | 3,555 | 3,515 | 3,543 | +0.09% | 1,537,200 | 4兆587億 | +4.49% | 13.63 | 1.31 |
| 02/20 | 3,540 | 3,552 | 3,517 | 3,540 | +0.28% | 1,494,300 | 4兆549億 | +4.67% | 13.62 | 1.31 |
| 02/19 | 3,483 | 3,530 | 3,482 | 3,530 | +2.02% | 3,357,300 | 4兆434億 | +4.65% | 13.58 | 1.31 |
| 02/18 | 3,447 | 3,462 | 3,433 | 3,460 | +1.22% | 1,729,500 | 3兆9633億 | +2.82% | 13.31 | 1.28 |
| 02/15 | 3,392 | 3,420 | 3,377 | 3,418 | +0.29% | 1,687,800 | 3兆9155億 | +1.71% | 13.15 | 1.27 |
| 02/14 | 3,398 | 3,415 | 3,390 | 3,408 | +0.49% | 1,520,700 | 3兆9041億 | +1.59% | 13.11 | 1.26 |
| 02/13 | 3,403 | 3,405 | 3,377 | 3,392 | +0.1% | 1,539,000 | 3兆8850億 | +1.27% | 13.05 | 1.26 |
| 02/12 | 3,358 | 3,400 | 3,350 | 3,388 | +1.3% | 2,469,900 | 3兆8812億 | +1.23% | 13.03 | 1.25 |
| 02/08 | 3,360 | 3,375 | 3,335 | 3,345 | -1.23% | 1,895,100 | 3兆8315億 | +0.12% | 12.87 | 1.24 |
| 02/07 | 3,413 | 3,425 | 3,360 | 3,387 | -1.36% | 1,690,500 | 3兆8793億 | +1.49% | 13.03 | 1.25 |
| 02/06 | 3,422 | 3,447 | 3,403 | 3,433 | +0.19% | 2,056,500 | 3兆9327億 | +3.04% | 13.21 | 1.27 |
| 02/05 | 3,440 | 3,463 | 3,418 | 3,427 | 0% | 1,795,800 | 3兆9251億 | +3.28% | 13.18 | 1.27 |
| 02/04 | 3,398 | 3,443 | 3,393 | 3,427 | +1.58% | 2,184,000 | 3兆9251億 | +3.74% | 13.18 | 1.27 |
| 02/01 | 3,352 | 3,388 | 3,352 | 3,373 | +0.4% | 1,650,600 | 3兆8640億 | +2.44% | 12.98 | 1.25 |
| 01/31 | 3,392 | 3,423 | 3,353 | 3,360 | +0.92% | 2,358,000 | 3兆8487億 | +2.25% | 12.92 | 1.24 |
| 01/30 | 3,340 | 3,342 | 3,313 | 3,329 | -0.05% | 2,459,100 | 3兆8136億 | +1.38% | 12.81 | 1.23 |
| 01/29 | 3,303 | 3,337 | 3,298 | 3,331 | +1.35% | 2,787,900 | 3兆8155億 | +1.37% | 12.81 | 1.23 |
| 01/28 | 3,333 | 3,333 | 3,285 | 3,287 | -1.39% | 1,988,400 | 3兆7647億 | -0.07% | 12.64 | 1.22 |
| 01/25 | 3,317 | 3,338 | 3,301 | 3,333 | +0.32% | 2,117,100 | 3兆8178億 | +1.25% | 12.82 | 1.23 |
| 01/24 | 3,319 | 3,335 | 3,283 | 3,322 | -0.88% | 2,182,500 | 3兆8056億 | +0.92% | 12.78 | 1.23 |
| 01/23 | 3,352 | 3,363 | 3,342 | 3,352 | 0% | 1,833,300 | 3兆8392億 | +1.72% | 12.89 | 1.24 |
| 01/22 | 3,357 | 3,363 | 3,343 | 3,352 | +0.3% | 1,110,900 | 3兆8392億 | +1.66% | 12.89 | 1.24 |
| 01/21 | 3,377 | 3,380 | 3,337 | 3,342 | -0.64% | 1,399,200 | 3兆8277億 | +1.26% | 12.85 | 1.24 |
| 01/18 | 3,337 | 3,380 | 3,329 | 3,363 | +0.9% | 1,716,000 | 3兆8525億 | +1.8% | 12.94 | 1.25 |
| 01/17 | 3,333 | 3,340 | 3,313 | 3,333 | +0.18% | 1,422,900 | 3兆8182億 | +0.86% | 12.82 | 1.23 |
| 01/16 | 3,317 | 3,338 | 3,303 | 3,327 | +0.3% | 1,931,400 | 3兆8113億 | +0.61% | 12.8 | 1.23 |
| 01/15 | 3,270 | 3,345 | 3,267 | 3,317 | +0.07% | 2,263,200 | 3兆7998億 | +0.28% | 12.76 | 1.23 |
| 01/11 | 3,348 | 3,353 | 3,311 | 3,315 | -1.09% | 2,381,100 | 3兆7972億 | +0.03% | 12.75 | 1.23 |
| 01/10 | 3,282 | 3,355 | 3,282 | 3,352 | +2.15% | 2,604,300 | 3兆8392億 | +0.98% | 12.89 | 1.24 |
| 01/09 | 3,300 | 3,303 | 3,267 | 3,281 | +0.59% | 2,208,600 | 3兆7582億 | -1.2% | 12.62 | 1.21 |
| 01/08 | 3,330 | 3,342 | 3,260 | 3,262 | -2.44% | 3,260,700 | 3兆7361億 | -1.93% | 12.55 | 1.21 |
| 01/07 | 3,306 | 3,355 | 3,305 | 3,343 | +3.07% | 2,662,500 | 3兆8296億 | +0.28% | 12.86 | 1.24 |
| 01/04 | 3,225 | 3,273 | 3,209 | 3,244 | +0.21% | 4,011,600 | 3兆7155億 | -2.83% | 12.48 | 1.2 |
| 2018 |
| 12/28 | 3,223 | 3,256 | 3,214 | 3,237 | -0.68% | 2,962,800 | 3兆7078億 | -3.23% | 12.45 | 1.2 |
| 12/27 | 3,199 | 3,272 | 3,193 | 3,259 | +5.53% | 2,977,500 | 3兆7330億 | -2.75% | 12.54 | 1.21 |
| 12/26 | 3,076 | 3,141 | 3,037 | 3,088 | +1.22% | 2,823,000 | 3兆5375億 | -8.06% | 11.88 | 1.14 |
| 12/25 | 3,136 | 3,136 | 3,021 | 3,051 | -3.45% | 2,366,700 | 3兆4948億 | -9.49% | 11.74 | 1.13 |
| 12/21 | 3,225 | 3,233 | 3,146 | 3,160 | -1.48% | 7,960,200 | 3兆6196億 | -6.65% | 12.15 | 1.17 |
| 12/20 | 3,279 | 3,333 | 3,200 | 3,207 | -3.37% | 4,017,600 | 3兆6738億 | -5.47% | 12.34 | 1.19 |
| 12/19 | 3,367 | 3,382 | 3,310 | 3,319 | -1.36% | 3,744,300 | 3兆8021億 | -2.32% | 12.77 | 1.23 |
| 12/18 | 3,395 | 3,403 | 3,353 | 3,365 | -1.22% | 3,077,700 | 3兆8544億 | -1% | 12.94 | 1.25 |
| 12/17 | 3,383 | 3,408 | 3,370 | 3,407 | +1.49% | 2,229,000 | 3兆9022億 | +0.2% | 13.1 | 1.26 |
| 12/14 | 3,340 | 3,380 | 3,335 | 3,357 | +0.2% | 3,542,100 | 3兆8449億 | -1.19% | 12.91 | 1.24 |
| 12/13 | 3,390 | 3,393 | 3,343 | 3,350 | -1.18% | 3,254,700 | 3兆8373億 | -1.35% | 12.89 | 1.24 |
| 12/12 | 3,398 | 3,410 | 3,328 | 3,390 | -0.54% | 3,893,400 | 3兆8831億 | -0.09% | 13.04 | 1.26 |
| 12/11 | 3,422 | 3,423 | 3,392 | 3,408 | -0.05% | 2,020,500 | 3兆9041億 | +0.51% | 13.11 | 1.26 |
| 12/10 | 3,427 | 3,437 | 3,388 | 3,410 | -1.06% | 2,529,900 | 3兆9060億 | +0.74% | 13.12 | 1.26 |
| 12/07 | 3,433 | 3,450 | 3,405 | 3,447 | +1.77% | 2,644,200 | 3兆9480億 | +2.03% | 13.26 | 1.28 |
| 12/06 | 3,363 | 3,397 | 3,363 | 3,387 | 0% | 2,792,100 | 3兆8793億 | +0.46% | 13.03 | 1.25 |
| 12/05 | 3,350 | 3,418 | 3,337 | 3,387 | +0.49% | 2,831,100 | 3兆8793億 | +0.58% | 13.03 | 1.25 |
| 12/04 | 3,445 | 3,453 | 3,370 | 3,370 | -2.55% | 2,205,600 | 3兆8602億 | +0.27% | 12.96 | 1.25 |
| 12/03 | 3,477 | 3,482 | 3,447 | 3,458 | +0.53% | 1,866,000 | 3兆9614億 | +3.08% | 13.3 | 1.28 |
| 11/30 | 3,393 | 3,447 | 3,392 | 3,440 | +1.28% | 3,656,100 | 3兆9404億 | +2.9% | 13.23 | 1.27 |
| 11/29 | 3,435 | 3,435 | 3,397 | 3,397 | -0.34% | 1,949,700 | 3兆8907億 | +1.97% | 13.07 | 1.26 |
| 11/28 | 3,432 | 3,435 | 3,388 | 3,408 | -1.3% | 2,198,100 | 3兆9041億 | +2.6% | 13.11 | 1.26 |
| 11/27 | 3,457 | 3,470 | 3,442 | 3,453 | +0.39% | 1,775,700 | 3兆9556億 | +4.24% | 13.28 | 1.28 |
| 11/26 | 3,450 | 3,455 | 3,417 | 3,440 | +0.1% | 1,776,600 | 3兆9404億 | +4.05% | 13.23 | 1.27 |
| 11/22 | 3,405 | 3,438 | 3,382 | 3,437 | +1.53% | 1,676,100 | 3兆9365億 | +4.14% | 13.22 | 1.27 |
| 11/21 | 3,405 | 3,417 | 3,375 | 3,385 | -1.79% | 2,178,300 | 3兆8774億 | +2.76% | 13.02 | 1.25 |
| 11/20 | 3,373 | 3,448 | 3,370 | 3,447 | +1.67% | 1,645,800 | 3兆9480億 | +4.79% | 13.26 | 1.28 |
| 11/19 | 3,390 | 3,415 | 3,363 | 3,390 | -0.44% | 1,705,200 | 3兆8831億 | +3.35% | 13.04 | 1.26 |
| 11/16 | 3,365 | 3,427 | 3,357 | 3,405 | +1.59% | 2,650,500 | 3兆9003億 | +4.03% | 13.1 | 1.26 |
| 11/15 | 3,327 | 3,352 | 3,308 | 3,352 | +0.3% | 2,089,500 | 3兆8392億 | +2.59% | 12.89 | 1.24 |
| 11/14 | 3,345 | 3,368 | 3,333 | 3,342 | -0.15% | 1,468,200 | 3兆8277億 | +2.32% | 12.85 | 1.24 |
| 11/13 | 3,352 | 3,370 | 3,322 | 3,347 | -1.13% | 2,274,000 | 3兆8334億 | +2.41% | 12.87 | 1.24 |
| 11/12 | 3,320 | 3,392 | 3,320 | 3,385 | +1.4% | 1,645,500 | 3兆8774億 | +3.52% | 13.02 | 1.25 |
| 11/09 | 3,340 | 3,378 | 3,329 | 3,338 | +0.35% | 2,308,200 | 3兆8239億 | +2.06% | 12.84 | 1.24 |
| 11/08 | 3,326 | 3,338 | 3,309 | 3,327 | +1.22% | 2,377,800 | 3兆8105億 | +1.61% | 12.8 | 1.23 |
| 11/07 | 3,323 | 3,342 | 3,274 | 3,287 | -1.1% | 2,565,000 | 3兆7647億 | +0.26% | 12.64 | 1.22 |
| 11/06 | 3,287 | 3,332 | 3,280 | 3,323 | +1.87% | 2,037,900 | 3兆8067億 | +1.17% | 12.78 | 1.23 |
| 11/05 | 3,233 | 3,273 | 3,221 | 3,262 | +0.68% | 1,966,500 | 3兆7368億 | -0.84% | 12.55 | 1.21 |
| 11/02 | 3,278 | 3,278 | 3,206 | 3,240 | -0.64% | 3,260,100 | 3兆7116億 | -1.81% | 12.46 | 1.2 |
| 11/01 | 3,313 | 3,333 | 3,256 | 3,261 | -0.92% | 3,053,700 | 3兆7357億 | -1.5% | 12.54 | 1.21 |
| 10/31 | 3,249 | 3,294 | 3,225 | 3,292 | +1.45% | 4,445,100 | 3兆7704億 | -0.97% | 12.66 | 1.22 |
| 10/30 | 3,217 | 3,259 | 3,204 | 3,245 | +1.26% | 3,600,300 | 3兆7166億 | -2.74% | 12.48 | 1.2 |
