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→2 |
| 2019 |
| 03/29 | 4,193 | 4,199 | 4,156 | 4,170 | +0.11% | 1,140,800 | 1兆6051億 | -0.68% | 15.54 | 1.48 |
| 03/28 | 4,226 | 4,234 | 4,156 | 4,165 | -1.84% | 1,107,400 | 1兆6033億 | -0.79% | 15.52 | 1.48 |
| 03/27 | 4,225 | 4,244 | 4,191 | 4,243 | -0.63% | 1,664,800 | 1兆6333億 | +1.12% | 15.81 | 1.5 |
| 03/26 | 4,174 | 4,271 | 4,169 | 4,270 | +3.54% | 4,206,800 | 1兆6437億 | +1.91% | 15.91 | 1.51 |
| 03/25 | 4,157 | 4,170 | 4,112 | 4,124 | -1.58% | 1,852,800 | 1兆5875億 | -1.36% | 15.37 | 1.46 |
| 03/22 | 4,180 | 4,193 | 4,163 | 4,190 | +0.13% | 1,198,200 | 1兆6129億 | +0.31% | 15.62 | 1.49 |
| 03/20 | 4,177 | 4,199 | 4,169 | 4,185 | -0.01% | 1,236,400 | 1兆6108億 | +0.4% | 15.6 | 1.48 |
| 03/19 | 4,210 | 4,215 | 4,180 | 4,185 | -0.96% | 1,164,000 | 1兆6110億 | +0.63% | 15.6 | 1.48 |
| 03/18 | 4,239 | 4,239 | 4,214 | 4,226 | -0.32% | 919,400 | 1兆6266億 | +1.82% | 15.75 | 1.5 |
| 03/15 | 4,220 | 4,255 | 4,209 | 4,239 | +0.61% | 1,826,400 | 1兆6318億 | +2.49% | 15.8 | 1.5 |
| 03/14 | 4,233 | 4,247 | 4,211 | 4,214 | +0.31% | 2,172,400 | 1兆6220億 | +2.17% | 15.7 | 1.49 |
| 03/13 | 4,215 | 4,233 | 4,176 | 4,201 | -0.7% | 1,018,000 | 1兆6170億 | +2.08% | 15.65 | 1.49 |
| 03/12 | 4,225 | 4,252 | 4,217 | 4,230 | +0.39% | 1,004,600 | 1兆6283億 | +2.99% | 15.76 | 1.5 |
| 03/11 | 4,175 | 4,230 | 4,168 | 4,214 | +0.48% | 648,200 | 1兆6220億 | +2.82% | 15.7 | 1.49 |
| 03/08 | 4,193 | 4,227 | 4,180 | 4,194 | -0.02% | 1,284,400 | 1兆6143億 | +2.53% | 15.63 | 1.49 |
| 03/07 | 4,200 | 4,223 | 4,190 | 4,195 | -0.19% | 1,414,600 | 1兆6147億 | +2.78% | 15.63 | 1.49 |
| 03/06 | 4,230 | 4,239 | 4,202 | 4,203 | -0.69% | 903,400 | 1兆6178億 | +3.26% | 15.66 | 1.49 |
| 03/05 | 4,211 | 4,260 | 4,210 | 4,232 | -0.09% | 1,247,200 | 1兆6289億 | +4.22% | 15.77 | 1.5 |
| 03/04 | 4,250 | 4,255 | 4,208 | 4,236 | -0.08% | 991,200 | 1兆6305億 | +4.66% | 15.79 | 1.5 |
| 03/01 | 4,195 | 4,241 | 4,181 | 4,239 | +1.04% | 1,138,000 | 1兆6318億 | +5.08% | 15.8 | 1.5 |
| 02/28 | 4,184 | 4,215 | 4,184 | 4,196 | +0.14% | 1,168,800 | 1兆6151億 | +4.31% | 15.64 | 1.49 |
| 02/27 | 4,170 | 4,212 | 4,167 | 4,190 | +0.72% | 1,167,400 | 1兆6128億 | +4.4% | 15.61 | 1.49 |
| 02/26 | 4,144 | 4,160 | 4,130 | 4,160 | +0.68% | 787,000 | 1兆6012億 | +3.83% | 15.5 | 1.48 |
| 02/25 | 4,145 | 4,153 | 4,124 | 4,132 | -0.11% | 632,000 | 1兆5904億 | +3.31% | 15.4 | 1.47 |
| 02/22 | 4,147 | 4,168 | 4,135 | 4,136 | -0.28% | 779,600 | 1兆5922億 | +3.56% | 15.41 | 1.47 |
| 02/21 | 4,116 | 4,171 | 4,099 | 4,148 | +0.52% | 957,000 | 1兆5966億 | +3.97% | 15.46 | 1.47 |
| 02/20 | 4,101 | 4,132 | 4,101 | 4,126 | +0.66% | 821,200 | 1兆5883億 | +3.59% | 15.38 | 1.46 |
| 02/19 | 4,059 | 4,100 | 4,059 | 4,099 | +1.47% | 957,200 | 1兆5779億 | +3.02% | 15.28 | 1.45 |
| 02/18 | 4,050 | 4,065 | 4,032 | 4,040 | +0.7% | 704,600 | 1兆5550億 | +1.62% | 15.05 | 1.43 |
| 02/15 | 3,978 | 4,015 | 3,956 | 4,012 | +0.58% | 752,200 | 1兆5442億 | +0.92% | 14.95 | 1.42 |
| 02/14 | 3,961 | 3,999 | 3,960 | 3,989 | +0.96% | 632,200 | 1兆5354億 | +0.39% | 14.86 | 1.41 |
| 02/13 | 4,009 | 4,009 | 3,942 | 3,951 | -0.08% | 903,000 | 1兆5207億 | -0.52% | 14.72 | 1.4 |
| 02/12 | 3,918 | 3,968 | 3,905 | 3,954 | +1.61% | 933,400 | 1兆5219億 | -0.49% | 14.73 | 1.4 |
| 02/08 | 3,904 | 3,922 | 3,891 | 3,891 | -0.98% | 892,800 | 1兆4978億 | -2.06% | 14.5 | 1.38 |
| 02/07 | 3,971 | 3,971 | 3,922 | 3,930 | -1.24% | 860,200 | 1兆5127億 | -1.09% | 14.64 | 1.39 |
| 02/06 | 3,991 | 4,002 | 3,955 | 3,979 | -0.46% | 921,200 | 1兆5317億 | +0.2% | 14.83 | 1.41 |
| 02/05 | 4,039 | 4,056 | 3,992 | 3,998 | -0.62% | 725,400 | 1兆5388億 | +0.97% | 14.9 | 1.42 |
| 02/04 | 4,010 | 4,056 | 4,003 | 4,023 | +0.71% | 837,000 | 1兆5485億 | +1.96% | 14.99 | 1.43 |
| 02/01 | 3,959 | 3,999 | 3,953 | 3,994 | +0.62% | 894,800 | 1兆5375億 | +1.5% | 14.89 | 1.42 |
| 01/31 | 4,000 | 4,012 | 3,957 | 3,970 | +0.79% | 1,130,000 | 1兆5281億 | +1.03% | 14.79 | 1.41 |
| 01/30 | 3,941 | 3,962 | 3,919 | 3,939 | -0.16% | 1,099,800 | 1兆5161億 | +0.27% | 14.68 | 1.4 |
| 01/29 | 3,890 | 3,951 | 3,885 | 3,945 | +1.3% | 885,600 | 1兆5186億 | +0.46% | 14.7 | 1.4 |
| 01/28 | 3,912 | 3,916 | 3,891 | 3,895 | -0.78% | 734,400 | 1兆4992億 | -0.88% | 14.51 | 1.38 |
| 01/25 | 3,930 | 3,954 | 3,911 | 3,925 | -0.24% | 935,600 | 1兆5109億 | -0.1% | 14.63 | 1.39 |
| 01/24 | 3,951 | 3,954 | 3,905 | 3,935 | -1.01% | 797,600 | 1兆5146億 | +0.17% | 14.66 | 1.4 |
| 01/23 | 3,999 | 4,018 | 3,973 | 3,975 | -0.72% | 1,024,000 | 1兆5300億 | +1.24% | 14.81 | 1.41 |
| 01/22 | 3,991 | 4,018 | 3,979 | 4,004 | +0.48% | 858,000 | 1兆5411億 | +2.1% | 14.92 | 1.42 |
| 01/21 | 4,005 | 4,008 | 3,979 | 3,985 | -0.71% | 966,400 | 1兆5338億 | +1.75% | 14.85 | 1.41 |
| 01/18 | 4,005 | 4,044 | 4,000 | 4,013 | -0.1% | 1,044,400 | 1兆5448億 | +2.58% | 14.96 | 1.42 |
| 01/17 | 4,014 | 4,033 | 3,982 | 4,017 | +0.3% | 770,200 | 1兆5463億 | +2.87% | 14.97 | 1.42 |
| 01/16 | 4,000 | 4,018 | 3,986 | 4,005 | -0.17% | 1,148,000 | 1兆5417億 | +2.67% | 14.93 | 1.42 |
| 01/15 | 3,960 | 4,039 | 3,942 | 4,012 | +0.17% | 1,310,600 | 1兆5444億 | +2.98% | 14.95 | 1.42 |
| 01/11 | 4,030 | 4,035 | 3,995 | 4,005 | -0.62% | 1,648,000 | 1兆5417億 | +2.82% | 14.93 | 1.42 |
| 01/10 | 3,973 | 4,030 | 3,961 | 4,030 | +1.87% | 1,422,200 | 1兆5514億 | +3.52% | 15.02 | 1.43 |
| 01/09 | 3,981 | 3,991 | 3,942 | 3,956 | +0.28% | 1,221,800 | 1兆5229億 | +1.7% | 14.74 | 1.4 |
| 01/08 | 3,999 | 4,020 | 3,936 | 3,945 | -1.68% | 1,567,000 | 1兆5186億 | +1.47% | 14.7 | 1.4 |
| 01/07 | 3,987 | 4,025 | 3,946 | 4,013 | +1.56% | 1,715,400 | 1兆5446億 | +3.12% | 14.95 | 1.42 |
| 01/04 | 3,902 | 3,970 | 3,879 | 3,951 | +1.82% | 2,151,800 | 1兆5209億 | +1.54% | 14.72 | 1.4 |
| 2018 |
| 12/28 | 3,886 | 3,908 | 3,843 | 3,881 | +0.01% | 842,800 | 1兆4938億 | -0.35% | 14.46 | 1.38 |
| 12/27 | 3,798 | 3,896 | 3,777 | 3,880 | +5.15% | 1,479,200 | 1兆4936億 | -0.44% | 14.46 | 1.38 |
| 12/26 | 3,653 | 3,746 | 3,635 | 3,690 | +1.07% | 1,128,800 | 1兆4205億 | -5.46% | 13.75 | 1.31 |
| 12/25 | 3,743 | 3,747 | 3,607 | 3,651 | -2.76% | 1,350,000 | 1兆4054億 | -6.72% | 13.61 | 1.3 |
| 12/21 | 3,859 | 3,877 | 3,738 | 3,755 | -2.42% | 1,669,400 | 1兆4453億 | -4.42% | 13.99 | 1.33 |
| 12/20 | 3,935 | 3,953 | 3,839 | 3,848 | -2.29% | 1,102,800 | 1兆4811億 | -2.25% | 14.34 | 1.36 |
| 12/19 | 3,969 | 3,979 | 3,919 | 3,938 | +0.06% | 941,600 | 1兆5157億 | -0.01% | 14.67 | 1.4 |
| 12/18 | 3,980 | 3,999 | 3,935 | 3,935 | -1.44% | 1,372,800 | 1兆5148億 | -0.03% | 14.67 | 1.4 |
| 12/17 | 3,924 | 3,998 | 3,924 | 3,993 | +2.61% | 1,370,400 | 1兆5369億 | +1.44% | 14.88 | 1.42 |
| 12/14 | 3,860 | 3,918 | 3,856 | 3,891 | +0.1% | 1,568,800 | 1兆4978億 | -1.07% | 14.5 | 1.38 |
| 12/13 | 3,904 | 3,920 | 3,881 | 3,887 | -0.01% | 941,800 | 1兆4963億 | -1.09% | 14.49 | 1.38 |
| 12/12 | 3,879 | 3,899 | 3,844 | 3,888 | +0.57% | 1,673,600 | 1兆4965億 | -0.98% | 14.49 | 1.38 |
| 12/11 | 3,858 | 3,874 | 3,828 | 3,866 | +0.18% | 1,307,200 | 1兆4880億 | -1.42% | 14.41 | 1.37 |
| 12/10 | 3,861 | 3,885 | 3,829 | 3,859 | -1.13% | 1,161,200 | 1兆4853億 | -1.44% | 14.38 | 1.37 |
| 12/07 | 3,867 | 3,904 | 3,836 | 3,903 | +1.69% | 1,159,200 | 1兆5023億 | -0.19% | 14.54 | 1.38 |
| 12/06 | 3,870 | 3,898 | 3,820 | 3,838 | -1.58% | 1,289,200 | 1兆4772億 | -1.73% | 14.3 | 1.36 |
| 12/05 | 3,869 | 3,917 | 3,852 | 3,899 | -0.12% | 999,000 | 1兆5009億 | -0.1% | 14.53 | 1.38 |
| 12/04 | 3,962 | 3,981 | 3,901 | 3,904 | -2.03% | 1,148,200 | 1兆5027億 | +0.12% | 14.55 | 1.38 |
| 12/03 | 3,984 | 4,010 | 3,965 | 3,985 | +0.76% | 1,065,200 | 1兆5338億 | +2.38% | 14.85 | 1.41 |
| 11/30 | 3,934 | 3,975 | 3,910 | 3,955 | +0.48% | 2,649,200 | 1兆5223億 | +1.97% | 14.74 | 1.4 |
| 11/29 | 3,972 | 3,975 | 3,936 | 3,936 | +0.24% | 1,079,200 | 1兆5150億 | +1.8% | 14.67 | 1.4 |
| 11/28 | 3,992 | 3,992 | 3,906 | 3,926 | -2.01% | 1,391,400 | 1兆5113億 | +1.79% | 14.63 | 1.39 |
| 11/27 | 4,019 | 4,042 | 3,992 | 4,007 | -0.17% | 972,800 | 1兆5423億 | +4.12% | 14.93 | 1.42 |
| 11/26 | 4,035 | 4,072 | 3,996 | 4,014 | -0.14% | 1,039,400 | 1兆5450億 | +4.52% | 14.96 | 1.42 |
| 11/22 | 3,994 | 4,023 | 3,961 | 4,019 | +1.37% | 881,600 | 1兆5471億 | +4.93% | 14.98 | 1.43 |
| 11/21 | 3,975 | 4,005 | 3,942 | 3,965 | -1.58% | 1,210,200 | 1兆5261億 | +3.73% | 14.78 | 1.41 |
| 11/20 | 3,959 | 4,031 | 3,952 | 4,028 | +1.4% | 1,159,000 | 1兆5506億 | +5.58% | 15.01 | 1.43 |
| 11/19 | 3,971 | 3,985 | 3,940 | 3,973 | -0.54% | 866,400 | 1兆5292億 | +4.48% | 14.8 | 1.41 |
| 11/16 | 3,945 | 3,998 | 3,940 | 3,994 | +1.25% | 1,279,600 | 1兆5375億 | +5.33% | 14.89 | 1.42 |
| 11/15 | 3,904 | 3,945 | 3,880 | 3,945 | +0.91% | 1,052,400 | 1兆5184億 | +4.24% | 14.7 | 1.4 |
| 11/14 | 3,888 | 3,929 | 3,880 | 3,909 | +0.59% | 819,000 | 1兆5048億 | +3.39% | 14.57 | 1.39 |
| 11/13 | 3,900 | 3,914 | 3,850 | 3,886 | -1.45% | 1,039,000 | 1兆4959億 | +2.78% | 14.48 | 1.38 |
| 11/12 | 3,879 | 3,944 | 3,879 | 3,943 | +0.96% | 957,800 | 1兆5179億 | +4.31% | 14.7 | 1.4 |
| 11/09 | 3,854 | 3,906 | 3,854 | 3,906 | +1.86% | 1,288,800 | 1兆5034億 | +3.37% | 14.56 | 1.39 |
| 11/08 | 3,817 | 3,845 | 3,795 | 3,834 | +1.72% | 901,000 | 1兆4759億 | +1.56% | 14.29 | 1.36 |
| 11/07 | 3,792 | 3,831 | 3,752 | 3,769 | -0.25% | 1,071,200 | 1兆4509億 | -0.26% | 14.05 | 1.34 |
| 11/06 | 3,720 | 3,791 | 3,720 | 3,779 | +1.79% | 894,000 | 1兆4545億 | -0.17% | 14.08 | 1.34 |
| 11/05 | 3,699 | 3,734 | 3,686 | 3,712 | -0.42% | 920,400 | 1兆4289億 | -2.03% | 13.83 | 1.32 |
| 11/02 | 3,763 | 3,771 | 3,692 | 3,728 | -1.02% | 1,290,000 | 1兆4349億 | -1.88% | 13.89 | 1.32 |
| 11/01 | 3,796 | 3,834 | 3,763 | 3,766 | -0.59% | 1,049,000 | 1兆4497億 | -1.08% | 14.04 | 1.34 |
| 10/31 | 3,750 | 3,797 | 3,725 | 3,789 | -0.3% | 2,027,600 | 1兆4584億 | -0.69% | 14.12 | 1.34 |
| 10/30 | 3,780 | 3,895 | 3,758 | 3,800 | +1.96% | 2,561,600 | 1兆4628億 | -0.6% | 14.16 | 1.35 |
