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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,605 | 1,630 | 1,598 | 1,613 | +0.31% | 1,335,600 | 1兆326億 | -0.22% | 23.57 | 2.88 |
| 03/28 | 1,605 | 1,610 | 1,580 | 1,608 | -1.23% | 1,473,200 | 1兆294億 | -0.46% | 23.49 | 2.87 |
| 03/27 | 1,620 | 1,638 | 1,613 | 1,628 | -0.46% | 1,246,800 | 1兆422億 | +0.84% | 23.79 | 2.91 |
| 03/26 | 1,610 | 1,650 | 1,608 | 1,635 | +3.15% | 1,913,400 | 1兆470億 | +1.43% | 23.89 | 2.92 |
| 03/25 | 1,598 | 1,605 | 1,568 | 1,585 | -1.86% | 1,556,400 | 1兆150億 | -1.43% | 23.16 | 2.83 |
| 03/22 | 1,618 | 1,625 | 1,605 | 1,615 | -0.15% | 969,800 | 1兆342億 | +0.56% | 23.6 | 2.88 |
| 03/20 | 1,623 | 1,633 | 1,608 | 1,618 | +0.62% | 1,504,200 | 1兆358億 | +1.03% | 23.64 | 2.89 |
| 03/19 | 1,610 | 1,615 | 1,598 | 1,608 | +1.1% | 1,079,800 | 1兆294億 | +0.72% | 23.49 | 2.87 |
| 03/18 | 1,595 | 1,603 | 1,575 | 1,590 | -1.09% | 1,405,800 | 1兆182億 | -0.13% | 23.24 | 2.84 |
| 03/15 | 1,615 | 1,625 | 1,603 | 1,608 | +1.1% | 1,496,200 | 1兆294億 | +1.23% | 23.49 | 2.87 |
| 03/14 | 1,600 | 1,610 | 1,585 | 1,590 | -1.24% | 1,636,200 | 1兆182億 | +0.44% | 23.24 | 2.84 |
| 03/13 | 1,620 | 1,645 | 1,578 | 1,610 | -1.08% | 1,869,400 | 1兆310億 | +1.9% | 23.53 | 2.88 |
| 03/12 | 1,635 | 1,645 | 1,615 | 1,628 | +0.46% | 1,386,800 | 1兆422億 | +3.27% | 23.79 | 2.91 |
| 03/11 | 1,608 | 1,628 | 1,603 | 1,620 | +0.62% | 941,200 | 1兆374億 | +3.12% | 23.68 | 2.89 |
| 03/08 | 1,620 | 1,643 | 1,608 | 1,610 | -1.38% | 1,466,000 | 1兆310億 | +2.88% | 23.53 | 2.88 |
| 03/07 | 1,600 | 1,650 | 1,595 | 1,633 | +0.77% | 1,051,800 | 1兆454億 | +4.71% | 23.86 | 2.92 |
| 03/06 | 1,635 | 1,638 | 1,618 | 1,620 | -1.37% | 699,800 | 1兆374億 | +4.38% | 23.68 | 2.89 |
| 03/05 | 1,640 | 1,658 | 1,630 | 1,643 | +0.15% | 1,096,000 | 1兆518億 | +6.31% | 24 | 2.93 |
| 03/04 | 1,640 | 1,650 | 1,630 | 1,640 | +0.31% | 947,400 | 1兆502億 | +6.7% | 23.97 | 2.93 |
| 03/01 | 1,630 | 1,645 | 1,620 | 1,635 | +0.31% | 1,075,600 | 1兆470億 | +6.93% | 23.89 | 2.92 |
| 02/28 | 1,633 | 1,635 | 1,620 | 1,630 | +0.31% | 1,225,000 | 1兆438億 | +7.03% | 23.82 | 2.91 |
| 02/27 | 1,625 | 1,633 | 1,603 | 1,625 | -0.15% | 1,095,600 | 1兆406億 | +7.05% | 23.75 | 2.9 |
| 02/26 | 1,610 | 1,633 | 1,608 | 1,628 | +1.4% | 1,416,800 | 1兆422億 | +7.57% | 23.79 | 2.91 |
| 02/25 | 1,580 | 1,610 | 1,580 | 1,605 | +1.58% | 1,547,800 | 1兆278億 | +6.43% | 23.46 | 2.87 |
| 02/22 | 1,568 | 1,595 | 1,565 | 1,580 | -0.16% | 938,200 | 1兆118億 | +4.98% | 23.09 | 2.82 |
| 02/21 | 1,585 | 1,595 | 1,550 | 1,583 | -0.63% | 1,097,600 | 1兆134億 | +5.29% | 23.13 | 2.83 |
| 02/20 | 1,585 | 1,600 | 1,573 | 1,593 | +1.27% | 1,538,000 | 1兆198億 | +6.1% | 23.27 | 2.84 |
| 02/19 | 1,538 | 1,573 | 1,515 | 1,573 | +2.11% | 1,459,000 | 1兆70億 | +4.97% | 22.98 | 2.81 |
| 02/18 | 1,543 | 1,553 | 1,528 | 1,540 | +0.82% | 1,120,200 | 9862億737万 | +3.01% | 22.51 | 2.75 |
| 02/15 | 1,510 | 1,533 | 1,499 | 1,528 | +1.66% | 1,568,600 | 9782億244万 | +2.24% | 22.32 | 2.73 |
| 02/14 | 1,479 | 1,503 | 1,468 | 1,503 | +0.94% | 1,540,800 | 9621億9258万 | +0.64% | 21.96 | 2.68 |
| 02/13 | 1,505 | 1,508 | 1,487 | 1,489 | -1.1% | 1,048,000 | 9532億2706万 | -0.1% | 21.75 | 2.66 |
| 02/12 | 1,490 | 1,510 | 1,474 | 1,505 | +1.76% | 994,800 | 9637億9357万 | +1.01% | 22 | 2.69 |
| 02/08 | 1,466 | 1,484 | 1,456 | 1,479 | -0.8% | 811,600 | 9471億4331万 | -0.6% | 21.62 | 2.64 |
| 02/07 | 1,492 | 1,494 | 1,470 | 1,491 | -0.93% | 908,000 | 9548億2805万 | +0.34% | 21.79 | 2.66 |
| 02/06 | 1,510 | 1,520 | 1,499 | 1,505 | -0.66% | 730,200 | 9637億9357万 | +1.55% | 22 | 2.69 |
| 02/05 | 1,510 | 1,520 | 1,493 | 1,515 | +1.27% | 979,400 | 9701億9751万 | +2.78% | 22.14 | 2.71 |
| 02/04 | 1,500 | 1,515 | 1,475 | 1,496 | +1.12% | 2,291,600 | 9580億3002万 | +2.12% | 21.86 | 2.67 |
| 02/01 | 1,459 | 1,491 | 1,451 | 1,480 | +1.44% | 2,079,400 | 9474億6351万 | +1.27% | 21.62 | 2.64 |
| 01/31 | 1,475 | 1,482 | 1,454 | 1,459 | +0.62% | 1,476,400 | 9340億1523万 | -0.03% | 21.32 | 2.6 |
| 01/30 | 1,450 | 1,455 | 1,439 | 1,450 | -0.28% | 1,762,400 | 9282億5168万 | -0.58% | 21.18 | 2.59 |
| 01/29 | 1,436 | 1,460 | 1,435 | 1,454 | +1.15% | 1,582,400 | 9308億1326万 | -0.24% | 21.24 | 2.6 |
| 01/28 | 1,427 | 1,449 | 1,414 | 1,437 | -0.93% | 1,116,800 | 9202億4675万 | -1.3% | 21 | 2.57 |
| 01/25 | 1,463 | 1,479 | 1,448 | 1,451 | -2.81% | 2,385,000 | 9288億9207万 | -0.38% | 21.2 | 2.59 |
| 01/24 | 1,486 | 1,499 | 1,464 | 1,493 | -0.23% | 1,025,600 | 9557億8864万 | +2.65% | 21.81 | 2.67 |
| 01/23 | 1,495 | 1,508 | 1,488 | 1,496 | -0.27% | 796,600 | 9580億3002万 | +3.17% | 21.86 | 2.67 |
| 01/22 | 1,505 | 1,518 | 1,495 | 1,500 | -0.17% | 902,000 | 9605億9160万 | +3.81% | 21.92 | 2.68 |
| 01/21 | 1,548 | 1,548 | 1,414 | 1,503 | -2.28% | 2,348,000 | 9621億9258万 | +4.34% | 21.96 | 2.68 |
| 01/18 | 1,550 | 1,555 | 1,523 | 1,538 | +0.49% | 1,539,800 | 9846億639万 | +7.07% | 22.47 | 2.75 |
| 01/17 | 1,535 | 1,545 | 1,515 | 1,530 | -0.16% | 1,151,200 | 9798億343万 | +6.99% | 22.36 | 2.73 |
| 01/16 | 1,510 | 1,535 | 1,486 | 1,533 | +2% | 2,188,600 | 9814億441万 | +7.62% | 22.4 | 2.74 |
| 01/15 | 1,480 | 1,520 | 1,476 | 1,503 | +0.23% | 2,259,600 | 9621億9258万 | +5.96% | 21.96 | 2.68 |
| 01/11 | 1,515 | 1,515 | 1,479 | 1,499 | -1.06% | 1,822,200 | 9599億5120万 | +5.94% | 21.91 | 2.68 |
| 01/10 | 1,481 | 1,515 | 1,474 | 1,515 | +1.37% | 1,697,400 | 9701億9751万 | +7.37% | 22.14 | 2.71 |
| 01/09 | 1,451 | 1,495 | 1,451 | 1,495 | +3.28% | 1,556,200 | 9570億6943万 | +6.14% | 21.84 | 2.67 |
| 01/08 | 1,461 | 1,485 | 1,431 | 1,447 | -2% | 2,066,200 | 9266億5069万 | +2.99% | 21.15 | 2.58 |
| 01/07 | 1,496 | 1,520 | 1,465 | 1,477 | +0.78% | 2,599,400 | 9455億4233万 | +5.16% | 21.58 | 2.64 |
| 01/04 | 1,427 | 1,469 | 1,425 | 1,465 | +2.3% | 2,035,200 | 9381億7779万 | +4.42% | 21.41 | 2.62 |
| 2018 |
| 12/28 | 1,400 | 1,435 | 1,372 | 1,432 | +2.69% | 1,707,800 | 9170億4478万 | +2.14% | 20.93 | 2.56 |
| 12/27 | 1,339 | 1,405 | 1,338 | 1,395 | +7.64% | 1,738,800 | 8930億2999万 | -0.53% | 20.38 | 2.49 |
| 12/26 | 1,300 | 1,331 | 1,278 | 1,296 | -0.08% | 1,508,600 | 8296億3094万 | -7.73% | 18.93 | 2.31 |
| 12/25 | 1,362 | 1,365 | 1,287 | 1,297 | -7.03% | 2,379,200 | 8302億7133万 | -8.05% | 18.95 | 2.32 |
| 12/21 | 1,398 | 1,408 | 1,362 | 1,395 | -1.24% | 11,282,800 | 8930億2999万 | -1.38% | 20.38 | 2.49 |
| 12/20 | 1,450 | 1,463 | 1,409 | 1,412 | -2.11% | 3,132,800 | 9042億3689万 | -0.28% | 20.64 | 2.52 |
| 12/19 | 1,436 | 1,454 | 1,427 | 1,443 | +1.41% | 1,968,800 | 9237億6892万 | +1.94% | 21.08 | 2.58 |
| 12/18 | 1,415 | 1,436 | 1,406 | 1,423 | -1.08% | 1,703,400 | 9109億6103万 | +0.53% | 20.79 | 2.54 |
| 12/17 | 1,417 | 1,440 | 1,409 | 1,438 | +1.3% | 1,259,600 | 9208億8714万 | +1.7% | 21.02 | 2.57 |
| 12/14 | 1,405 | 1,432 | 1,405 | 1,420 | +0.53% | 1,695,800 | 9090億3985万 | +0.46% | 20.75 | 2.53 |
| 12/13 | 1,408 | 1,428 | 1,398 | 1,412 | +0.53% | 1,392,400 | 9042億3689万 | 0% | 20.64 | 2.52 |
| 12/12 | 1,370 | 1,407 | 1,366 | 1,405 | +3.31% | 1,376,000 | 8994億3393万 | -0.39% | 20.53 | 2.51 |
| 12/11 | 1,376 | 1,392 | 1,358 | 1,360 | -1.24% | 1,839,400 | 8706億1618万 | -3.38% | 19.87 | 2.43 |
| 12/10 | 1,371 | 1,396 | 1,364 | 1,377 | -2.2% | 1,541,200 | 8815億289万 | -2.24% | 20.12 | 2.46 |
| 12/07 | 1,385 | 1,413 | 1,375 | 1,408 | +1.7% | 1,650,400 | 9013億5511万 | -0.04% | 20.57 | 2.51 |
| 12/06 | 1,371 | 1,385 | 1,362 | 1,384 | +0.04% | 1,094,600 | 8863億584万 | -1.49% | 20.23 | 2.47 |
| 12/05 | 1,361 | 1,396 | 1,348 | 1,384 | +0.07% | 1,649,200 | 8859億8565万 | -1.67% | 20.22 | 2.47 |
| 12/04 | 1,415 | 1,422 | 1,382 | 1,383 | -3.15% | 1,470,800 | 8853億4525万 | -1.74% | 20.2 | 2.47 |
| 12/03 | 1,408 | 1,436 | 1,400 | 1,428 | +2.73% | 1,474,800 | 9141億6300万 | +1.6% | 20.86 | 2.55 |
| 11/30 | 1,401 | 1,421 | 1,372 | 1,390 | -3.07% | 2,941,200 | 8898億2801万 | -0.89% | 20.31 | 2.48 |
| 11/29 | 1,422 | 1,443 | 1,418 | 1,434 | +1.2% | 1,064,600 | 9180億537万 | +2.32% | 20.95 | 2.56 |
| 11/28 | 1,428 | 1,432 | 1,408 | 1,417 | -0.98% | 1,243,000 | 9071億1866万 | +1.18% | 20.7 | 2.53 |
| 11/27 | 1,461 | 1,467 | 1,431 | 1,431 | -2.05% | 2,414,000 | 9160億8418万 | +2.25% | 20.91 | 2.55 |
| 11/26 | 1,430 | 1,465 | 1,426 | 1,461 | +2.31% | 2,044,000 | 9352億9602万 | +4.47% | 21.34 | 2.61 |
| 11/22 | 1,431 | 1,452 | 1,418 | 1,428 | -0.56% | 1,294,400 | 9141億6300万 | +2.18% | 20.86 | 2.55 |
| 11/21 | 1,425 | 1,456 | 1,421 | 1,436 | -1.24% | 1,250,000 | 9192億8616万 | +2.68% | 20.98 | 2.56 |
| 11/20 | 1,427 | 1,458 | 1,426 | 1,454 | +1.68% | 1,851,600 | 9308億1326万 | +3.9% | 21.24 | 2.6 |
| 11/19 | 1,409 | 1,451 | 1,406 | 1,430 | +1.24% | 2,700,000 | 9154億4379万 | +2.33% | 20.89 | 2.55 |
| 11/16 | 1,434 | 1,458 | 1,411 | 1,412 | -1.16% | 2,201,600 | 9042億3689万 | +1.15% | 20.64 | 2.52 |
| 11/15 | 1,401 | 1,431 | 1,392 | 1,429 | +2.04% | 1,225,800 | 9148億340万 | +2.25% | 20.88 | 2.55 |
| 11/14 | 1,411 | 1,417 | 1,382 | 1,400 | -2.13% | 2,322,800 | 8965億5216万 | +0.14% | 20.46 | 2.5 |
| 11/13 | 1,398 | 1,436 | 1,375 | 1,431 | +0.95% | 2,077,000 | 9160億8418万 | +2.03% | 20.91 | 2.55 |
| 11/12 | 1,390 | 1,430 | 1,390 | 1,417 | +0.75% | 1,346,600 | 9074億3886万 | +0.93% | 20.71 | 2.53 |
| 11/09 | 1,401 | 1,420 | 1,398 | 1,407 | +0.46% | 1,161,600 | 9007億1472万 | -0.04% | 20.56 | 2.51 |
| 11/08 | 1,376 | 1,412 | 1,358 | 1,400 | +3.13% | 1,592,800 | 8965億5216万 | -0.78% | 20.46 | 2.5 |
| 11/07 | 1,335 | 1,377 | 1,331 | 1,358 | +1.76% | 913,400 | 8693億3539万 | -4.13% | 19.84 | 2.42 |
| 11/06 | 1,368 | 1,385 | 1,328 | 1,334 | -2.7% | 2,098,400 | 8542億8612万 | -6.19% | 19.5 | 2.38 |
| 11/05 | 1,374 | 1,432 | 1,344 | 1,371 | -0.22% | 2,562,600 | 8779億8072万 | -4.06% | 20.04 | 2.45 |
| 11/02 | 1,363 | 1,384 | 1,350 | 1,374 | +1.82% | 1,789,200 | 8799億190万 | -4.18% | 20.08 | 2.45 |
| 11/01 | 1,417 | 1,418 | 1,344 | 1,350 | -5.1% | 2,226,200 | 8642億1224万 | -6.15% | 19.72 | 2.41 |
| 10/31 | 1,394 | 1,427 | 1,383 | 1,422 | +2.97% | 1,728,600 | 9106億4083万 | -1.46% | 20.78 | 2.54 |
| 10/30 | 1,339 | 1,390 | 1,337 | 1,381 | +2.79% | 1,631,400 | 8843億8466万 | -4.43% | 20.18 | 2.47 |
