PBR
2018/12/19～2019/07/23
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 |
| 07/23 | 1,440 | 1,445 | 1,439 | 1,443 | +0.21% | 6,427,300 | 6兆9078億 | +1.33% | 14.35 | 6.79 |
| 07/22 | 1,435 | 1,442 | 1,435 | 1,440 | +0.14% | 4,609,800 | 6兆8934億 | +1.19% | 14.32 | 6.77 |
| 07/19 | 1,425 | 1,441 | 1,425 | 1,438 | +0.91% | 7,148,900 | 6兆8839億 | +1.13% | 14.3 | 6.76 |
| 07/18 | 1,424 | 1,431 | 1,419 | 1,425 | +0.07% | 6,710,800 | 6兆8216億 | +0.35% | 14.17 | 6.7 |
| 07/17 | 1,429 | 1,433 | 1,422 | 1,424 | -0.63% | 5,022,700 | 6兆8168億 | +0.28% | 14.16 | 6.7 |
| 07/16 | 1,440 | 1,444 | 1,428 | 1,433 | -0.14% | 5,589,900 | 6兆8599億 | +0.92% | 14.25 | 6.74 |
| 07/12 | 1,440 | 1,443 | 1,434 | 1,435 | -0.49% | 4,388,000 | 6兆8695億 | +1.2% | 14.27 | 6.75 |
| 07/11 | 1,438 | 1,445 | 1,434 | 1,442 | +0.14% | 8,871,200 | 6兆9030億 | +1.69% | 14.34 | 6.78 |
| 07/10 | 1,430 | 1,443 | 1,429 | 1,440 | +0.35% | 7,803,100 | 6兆8934億 | +1.55% | 14.32 | 6.77 |
| 07/09 | 1,435 | 1,440 | 1,431 | 1,435 | +0.35% | 5,085,100 | 6兆8695億 | +1.27% | 14.27 | 6.75 |
| 07/08 | 1,440 | 1,442 | 1,428 | 1,430 | -0.97% | 6,206,200 | 6兆8456億 | +0.92% | 14.22 | 6.72 |
| 07/05 | 1,440 | 1,445 | 1,438 | 1,444 | +0.28% | 7,009,400 | 6兆9126億 | +1.91% | 14.36 | 6.79 |
| 07/04 | 1,433 | 1,444 | 1,432 | 1,440 | +0.49% | 9,773,800 | 6兆8934億 | +1.69% | 14.32 | 6.77 |
| 07/03 | 1,428 | 1,435 | 1,424 | 1,433 | +0.7% | 7,438,700 | 6兆8599億 | +1.27% | 14.25 | 6.74 |
| 07/02 | 1,413 | 1,431 | 1,409 | 1,423 | +1.28% | 10,909,900 | 6兆8121億 | +0.64% | 14.15 | 6.69 |
| 07/01 | 1,408 | 1,409 | 1,400 | 1,405 | +0.36% | 6,745,000 | 6兆7259億 | -0.71% | 13.97 | 6.61 |
| 06/28 | 1,395 | 1,402 | 1,392 | 1,400 | -0.14% | 7,504,300 | 6兆7020億 | -1.13% | 13.92 | 6.58 |
| 06/27 | 1,407 | 1,408 | 1,391 | 1,402 | -0.71% | 9,254,800 | 6兆7115億 | -1.13% | 13.94 | 6.59 |
| 06/26 | 1,410 | 1,414 | 1,407 | 1,412 | -0.28% | 4,912,900 | 6兆7594億 | -0.49% | 14.04 | 6.64 |
| 06/25 | 1,407 | 1,417 | 1,407 | 1,416 | +0.71% | 7,844,800 | 6兆7785億 | -0.28% | 14.08 | 6.66 |
| 06/24 | 1,415 | 1,416 | 1,406 | 1,406 | -0.92% | 6,307,700 | 6兆7307億 | -1.06% | 13.98 | 6.61 |
| 06/21 | 1,410 | 1,419 | 1,405 | 1,419 | +0.85% | 12,465,500 | 6兆7929億 | -0.14% | 14.11 | 6.67 |
| 06/20 | 1,410 | 1,417 | 1,403 | 1,407 | -0.21% | 6,543,800 | 6兆7355億 | -0.92% | 13.99 | 6.62 |
| 06/19 | 1,414 | 1,415 | 1,409 | 1,410 | +0.07% | 4,836,200 | 6兆7498億 | -0.7% | 14.02 | 6.63 |
| 06/18 | 1,414 | 1,416 | 1,406 | 1,409 | +0.21% | 4,445,000 | 6兆7450億 | -0.77% | 14.01 | 6.63 |
| 06/17 | 1,410 | 1,415 | 1,406 | 1,406 | -0.5% | 4,608,600 | 6兆7307億 | -1.13% | 13.98 | 6.61 |
| 06/14 | 1,405 | 1,413 | 1,397 | 1,413 | +0.86% | 7,010,200 | 6兆7642億 | -0.7% | 14.05 | 6.64 |
| 06/13 | 1,408 | 1,412 | 1,397 | 1,401 | -0.5% | 6,835,500 | 6兆7067億 | -1.55% | 13.93 | 6.59 |
| 06/12 | 1,413 | 1,417 | 1,406 | 1,408 | -0.85% | 5,647,400 | 6兆7403億 | -1.05% | 14 | 6.62 |
| 06/11 | 1,416 | 1,424 | 1,414 | 1,420 | +1% | 7,102,200 | 6兆7977億 | 0% | 14.12 | 6.68 |
| 06/10 | 1,418 | 1,420 | 1,401 | 1,406 | -1.68% | 10,330,000 | 6兆7307億 | -0.64% | 13.98 | 6.61 |
| 06/07 | 1,437 | 1,438 | 1,422 | 1,430 | 0% | 4,327,200 | 6兆8456億 | +1.35% | 14.22 | 6.72 |
| 06/06 | 1,439 | 1,441 | 1,428 | 1,430 | -0.07% | 5,353,600 | 6兆8456億 | +1.63% | 14.22 | 6.72 |
| 06/05 | 1,440 | 1,444 | 1,423 | 1,431 | -0.14% | 9,148,400 | 6兆8504億 | +1.92% | 14.23 | 6.73 |
| 06/04 | 1,430 | 1,437 | 1,427 | 1,433 | +0.56% | 7,123,300 | 6兆8599億 | +2.43% | 14.25 | 6.74 |
| 06/03 | 1,404 | 1,425 | 1,404 | 1,425 | +1.06% | 6,636,900 | 6兆8216億 | +2.08% | 14.17 | 6.7 |
| 05/31 | 1,410 | 1,420 | 1,406 | 1,410 | -0.56% | 7,220,800 | 6兆7498億 | +1.29% | 14.02 | 6.63 |
| 05/30 | 1,418 | 1,428 | 1,409 | 1,418 | -0.07% | 5,554,900 | 6兆7881億 | +2.01% | 14.1 | 6.67 |
| 05/29 | 1,431 | 1,441 | 1,416 | 1,419 | -1.46% | 7,406,600 | 6兆7929億 | +2.31% | 14.11 | 6.67 |
| 05/28 | 1,432 | 1,440 | 1,432 | 1,440 | +0.28% | 9,039,000 | 6兆8934億 | +4.12% | 14.32 | 6.77 |
| 05/27 | 1,436 | 1,445 | 1,424 | 1,436 | -0.21% | 6,214,900 | 6兆8743億 | +4.28% | 14.28 | 6.75 |
| 05/24 | 1,428 | 1,439 | 1,424 | 1,439 | +0.63% | 8,515,700 | 6兆8887億 | +4.96% | 14.31 | 6.77 |
| 05/23 | 1,428 | 1,435 | 1,416 | 1,430 | -0.14% | 7,974,600 | 6兆8456億 | +4.84% | 14.22 | 6.72 |
| 05/22 | 1,440 | 1,445 | 1,427 | 1,432 | -0.56% | 7,572,000 | 6兆8551億 | +5.6% | 14.24 | 6.73 |
| 05/21 | 1,430 | 1,445 | 1,424 | 1,440 | +1.41% | 16,832,600 | 6兆8934億 | +6.82% | 14.32 | 6.77 |
| 05/20 | 1,390 | 1,423 | 1,390 | 1,420 | +1.94% | 9,335,800 | 6兆7977億 | +5.89% | 14.12 | 6.68 |
| 05/17 | 1,406 | 1,411 | 1,392 | 1,393 | -0.92% | 8,478,400 | 6兆6684億 | +4.42% | 13.85 | 6.55 |
| 05/16 | 1,401 | 1,419 | 1,396 | 1,406 | -0.64% | 7,654,700 | 6兆7307億 | +5.87% | 13.98 | 6.61 |
| 05/15 | 1,439 | 1,440 | 1,399 | 1,415 | -1.74% | 14,054,200 | 6兆7738億 | +7.12% | 14.07 | 6.65 |
| 05/14 | 1,429 | 1,450 | 1,417 | 1,440 | +0.14% | 23,830,600 | 6兆8934億 | +9.67% | 14.32 | 6.77 |
| 05/13 | 1,415 | 1,449 | 1,415 | 1,438 | +0.98% | 19,897,500 | 6兆8839億 | +10.19% | 14.3 | 6.76 |
| 05/10 | 1,402 | 1,442 | 1,392 | 1,424 | +1.57% | 37,742,000 | 6兆8168億 | +9.79% | 14.16 | 6.7 |
| 05/09 | 1,370 | 1,420 | 1,365 | 1,402 | +6.94% | 62,014,300 | 6兆7115億 | +8.6% | 13.94 | 6.59 |
| 05/08 | 1,290 | 1,312 | 1,287 | 1,311 | +0.61% | 7,578,000 | 6兆2759億 | +1.94% | 13.04 | 6.16 |
| 05/07 | 1,316 | 1,318 | 1,288 | 1,303 | -0.69% | 12,776,900 | 6兆2376億 | +1.32% | 12.96 | 6.13 |
| 04/26 | 1,320 | 1,325 | 1,304 | 1,312 | -1.5% | 8,909,900 | 6兆2807億 | +2.1% | 13.05 | 6.17 |
| 04/25 | 1,338 | 1,340 | 1,308 | 1,332 | -0.6% | 27,752,200 | 6兆3764億 | +3.66% | 13.24 | 6.26 |
| 04/24 | 1,334 | 1,342 | 1,331 | 1,340 | +0.98% | 9,787,600 | 6兆4147億 | +4.36% | 13.32 | 6.3 |
| 04/23 | 1,341 | 1,345 | 1,326 | 1,327 | -1.12% | 8,708,500 | 6兆3525億 | +3.27% | 13.2 | 6.24 |
| 04/22 | 1,328 | 1,344 | 1,324 | 1,342 | +0.15% | 7,696,500 | 6兆4243億 | +4.35% | 13.34 | 6.31 |
| 04/19 | 1,341 | 1,346 | 1,336 | 1,340 | -0.07% | 8,394,100 | 6兆4147億 | +4.2% | 13.32 | 6.3 |
| 04/18 | 1,340 | 1,347 | 1,333 | 1,341 | -0.15% | 10,098,400 | 6兆4195億 | +4.28% | 13.33 | 6.31 |
| 04/17 | 1,341 | 1,348 | 1,332 | 1,343 | +0.67% | 11,818,500 | 6兆4291億 | +4.51% | 13.35 | 6.31 |
| 04/16 | 1,350 | 1,361 | 1,317 | 1,334 | +3.01% | 28,308,200 | 6兆3860億 | +3.73% | 13.26 | 6.27 |
| 04/15 | 1,265 | 1,295 | 1,262 | 1,295 | +2.37% | 13,097,500 | 6兆1993億 | +0.78% | 12.88 | 6.09 |
| 04/12 | 1,256 | 1,266 | 1,246 | 1,265 | -0.94% | 12,973,700 | 6兆557億 | -1.63% | 12.58 | 5.95 |
| 04/11 | 1,232 | 1,280 | 1,232 | 1,277 | +3.65% | 16,786,100 | 6兆1131億 | -0.85% | 12.7 | 6 |
| 04/10 | 1,227 | 1,241 | 1,224 | 1,232 | 0% | 8,872,600 | 5兆8977億 | -4.57% | 12.25 | 5.79 |
| 04/09 | 1,259 | 1,261 | 1,229 | 1,232 | -2.14% | 11,774,800 | 5兆8977億 | -4.86% | 12.25 | 5.79 |
| 04/08 | 1,256 | 1,268 | 1,245 | 1,259 | +0.16% | 10,157,000 | 6兆270億 | -3.08% | 12.52 | 5.92 |
| 04/05 | 1,238 | 1,258 | 1,238 | 1,257 | +1.7% | 9,546,900 | 6兆174億 | -3.53% | 12.5 | 5.91 |
| 04/04 | 1,237 | 1,244 | 1,229 | 1,236 | +0.08% | 7,474,200 | 5兆9169億 | -5.5% | 12.29 | 5.81 |
| 04/03 | 1,220 | 1,237 | 1,220 | 1,235 | +1.4% | 9,301,300 | 5兆9121億 | -6.01% | 12.28 | 5.81 |
| 04/02 | 1,220 | 1,224 | 1,215 | 1,218 | -0.81% | 13,588,900 | 5兆8307億 | -7.73% | 12.11 | 5.73 |
| 04/01 | 1,255 | 1,257 | 1,225 | 1,228 | -1.52% | 14,756,700 | 5兆8786億 | -7.39% | 12.21 | 5.77 |
| 03/29 | 1,260 | 1,268 | 1,246 | 1,247 | -1.03% | 9,680,700 | 5兆9695億 | -6.31% | 12.69 | 3.92 |
| 03/28 | 1,281 | 1,283 | 1,259 | 1,260 | -2.17% | 8,626,100 | 6兆318億 | -5.62% | 12.82 | 3.96 |
| 03/27 | 1,270 | 1,292 | 1,267 | 1,288 | -1.15% | 12,855,300 | 6兆1658億 | -3.81% | 13.1 | 4.04 |
| 03/26 | 1,298 | 1,307 | 1,292 | 1,303 | +0.93% | 18,289,800 | 6兆2376億 | -2.91% | 13.26 | 4.09 |
| 03/25 | 1,290 | 1,298 | 1,282 | 1,291 | -0.69% | 11,999,400 | 6兆1802億 | -3.87% | 13.13 | 4.05 |
| 03/22 | 1,321 | 1,321 | 1,297 | 1,300 | -1.66% | 15,963,400 | 6兆2232億 | -3.2% | 13.23 | 4.08 |
| 03/20 | 1,351 | 1,354 | 1,321 | 1,322 | -2.07% | 10,252,800 | 6兆3286億 | -1.49% | 13.45 | 4.15 |
| 03/19 | 1,358 | 1,363 | 1,348 | 1,350 | -0.52% | 6,293,600 | 6兆4626億 | +0.67% | 13.73 | 4.24 |
| 03/18 | 1,344 | 1,357 | 1,341 | 1,357 | +1.34% | 10,523,400 | 6兆4961億 | +1.34% | 13.8 | 4.26 |
| 03/15 | 1,332 | 1,346 | 1,330 | 1,339 | +0.37% | 10,962,000 | 6兆4099億 | +0.3% | 13.62 | 4.2 |
| 03/14 | 1,335 | 1,345 | 1,332 | 1,334 | +0.15% | 7,467,300 | 6兆3860億 | 0% | 13.57 | 4.19 |
| 03/13 | 1,345 | 1,345 | 1,322 | 1,332 | -1.19% | 8,244,200 | 6兆3764億 | -0.15% | 13.55 | 4.18 |
| 03/12 | 1,334 | 1,349 | 1,334 | 1,348 | +1.51% | 7,532,000 | 6兆4530億 | +0.97% | 13.71 | 4.23 |
| 03/11 | 1,313 | 1,330 | 1,313 | 1,328 | +0.76% | 4,933,800 | 6兆3573億 | -0.52% | 13.51 | 4.17 |
| 03/08 | 1,310 | 1,337 | 1,310 | 1,318 | -0.15% | 9,947,500 | 6兆3094億 | -1.27% | 13.41 | 4.14 |
| 03/07 | 1,325 | 1,332 | 1,318 | 1,320 | -0.75% | 6,762,700 | 6兆3190億 | -1.2% | 13.43 | 4.15 |
| 03/06 | 1,335 | 1,342 | 1,328 | 1,330 | -0.6% | 5,259,200 | 6兆3669億 | -0.6% | 13.53 | 4.18 |
| 03/05 | 1,330 | 1,347 | 1,328 | 1,338 | 0% | 6,121,200 | 6兆4052億 | -0.3% | 13.61 | 4.2 |
| 03/04 | 1,351 | 1,353 | 1,326 | 1,338 | -1.04% | 12,293,000 | 6兆4052億 | -0.52% | 13.61 | 4.2 |
| 03/01 | 1,389 | 1,390 | 1,352 | 1,352 | -2.73% | 12,659,600 | 6兆4722億 | +0.3% | 13.75 | 4.25 |
| 02/28 | 1,388 | 1,398 | 1,377 | 1,390 | -0.29% | 18,941,400 | 6兆6541億 | +2.81% | 14.14 | 4.36 |
| 02/27 | 1,374 | 1,399 | 1,371 | 1,394 | +1.01% | 14,616,900 | 6兆6732億 | +3.03% | 14.18 | 4.38 |
| 02/26 | 1,377 | 1,383 | 1,367 | 1,380 | +0.51% | 9,423,500 | 6兆6062億 | +1.85% | 14.04 | 4.33 |
| 02/25 | 1,353 | 1,373 | 1,349 | 1,373 | +1.55% | 9,006,900 | 6兆5727億 | +1.18% | 13.97 | 4.31 |
| 02/22 | 1,340 | 1,354 | 1,339 | 1,352 | +0.37% | 5,943,200 | 6兆4722億 | -0.52% | 13.75 | 4.25 |
| 02/21 | 1,350 | 1,351 | 1,337 | 1,347 | -0.22% | 6,547,100 | 6兆4482億 | -1.17% | 13.7 | 4.23 |
| 02/20 | 1,348 | 1,358 | 1,341 | 1,350 | -0.66% | 7,154,500 | 6兆4626億 | -1.17% | 13.73 | 4.24 |
| 02/19 | 1,330 | 1,365 | 1,330 | 1,359 | +2.18% | 16,840,700 | 6兆5057億 | -0.66% | 13.83 | 4.27 |
| 02/18 | 1,303 | 1,330 | 1,302 | 1,330 | +3.18% | 8,943,000 | 6兆3669億 | -2.99% | 13.53 | 4.18 |
| 02/15 | 1,281 | 1,290 | 1,275 | 1,289 | +0.31% | 7,746,300 | 6兆1706億 | -6.25% | 13.11 | 4.05 |
| 02/14 | 1,297 | 1,304 | 1,284 | 1,285 | -1% | 8,341,400 | 6兆1514億 | -6.95% | 13.07 | 4.04 |
| 02/13 | 1,300 | 1,303 | 1,290 | 1,298 | +0.54% | 8,099,900 | 6兆2137億 | -6.42% | 13.2 | 4.08 |
| 02/12 | 1,278 | 1,295 | 1,271 | 1,291 | +1.65% | 9,507,300 | 6兆1802億 | -7.26% | 13.13 | 4.05 |
| 02/08 | 1,298 | 1,298 | 1,263 | 1,270 | -2.76% | 15,823,100 | 6兆796億 | -9.03% | 12.92 | 3.99 |
| 02/07 | 1,311 | 1,333 | 1,304 | 1,306 | -1.21% | 15,038,100 | 6兆2520億 | -6.71% | 13.29 | 4.1 |
| 02/06 | 1,388 | 1,388 | 1,314 | 1,322 | -2.72% | 22,047,600 | 6兆3286億 | -5.71% | 13.45 | 4.15 |
| 02/05 | 1,367 | 1,367 | 1,348 | 1,359 | +0.44% | 12,008,100 | 6兆5057億 | -3% | 13.83 | 4.27 |
| 02/04 | 1,332 | 1,353 | 1,331 | 1,353 | +2.11% | 11,543,200 | 6兆4770億 | -3.15% | 13.76 | 4.25 |
| 02/01 | 1,334 | 1,358 | 1,321 | 1,325 | -1.34% | 19,496,100 | 6兆3429億 | -5.09% | 13.48 | 4.16 |
| 01/31 | 1,378 | 1,383 | 1,334 | 1,343 | -2.54% | 36,657,000 | 6兆4291億 | -3.73% | 13.66 | 4.22 |
| 01/30 | 1,415 | 1,421 | 1,358 | 1,378 | -3.09% | 87,808,500 | 6兆5966億 | -1.01% | 14.02 | 4.33 |
| 01/29 | 1,420 | 1,427 | 1,412 | 1,422 | +0.07% | 18,749,500 | 6兆8073億 | - | 14.47 | 4.47 |
| 01/28 | 1,413 | 1,431 | 1,412 | 1,421 | +0.07% | 20,916,400 | 6兆8025億 | - | 14.46 | 4.46 |
| 01/25 | 1,423 | 1,429 | 1,417 | 1,420 | -0.84% | 20,894,800 | 6兆7977億 | - | 14.45 | 4.46 |
| 01/24 | 1,434 | 1,444 | 1,423 | 1,432 | -0.07% | 26,017,500 | 6兆8551億 | - | 14.57 | 4.5 |
| 01/23 | 1,431 | 1,437 | 1,427 | 1,433 | -0.14% | 13,819,200 | 6兆8599億 | - | 14.58 | 4.5 |
| 01/22 | 1,432 | 1,437 | 1,431 | 1,435 | 0% | 11,732,600 | 6兆8695億 | - | 14.6 | 4.51 |
| 01/21 | 1,431 | 1,438 | 1,429 | 1,435 | +0.42% | 14,247,500 | 6兆8695億 | - | 14.6 | 4.51 |
| 01/18 | 1,429 | 1,433 | 1,424 | 1,429 | -0.21% | 15,363,200 | 6兆8408億 | - | 14.54 | 4.49 |
| 01/17 | 1,423 | 1,434 | 1,422 | 1,432 | +0.49% | 13,742,600 | 6兆8551億 | - | 14.57 | 4.5 |
| 01/16 | 1,412 | 1,425 | 1,403 | 1,425 | +0.78% | 24,123,100 | 6兆8216億 | - | 14.5 | 4.47 |
| 01/15 | 1,435 | 1,439 | 1,411 | 1,414 | -1.33% | 20,191,400 | 6兆7690億 | - | 14.38 | 4.44 |
| 01/11 | 1,430 | 1,440 | 1,423 | 1,433 | +0.56% | 21,687,400 | 6兆8599億 | - | 14.58 | 4.5 |
| 01/10 | 1,410 | 1,425 | 1,396 | 1,425 | -0.28% | 17,390,100 | 6兆8216億 | - | 14.5 | 4.47 |
| 01/09 | 1,400 | 1,439 | 1,385 | 1,429 | -1.18% | 48,863,500 | 6兆8408億 | - | 14.54 | 4.49 |
| 01/08 | 1,429 | 1,446 | 1,391 | 1,446 | +1.9% | 119,721,000 | 6兆9222億 | - | 14.71 | 4.54 |
| 01/07 | 1,434 | 1,450 | 1,412 | 1,419 | +1.43% | 29,481,700 | 6兆7929億 | - | 14.44 | 4.46 |
| 01/04 | 1,346 | 1,399 | 1,338 | 1,399 | +3.02% | 31,986,500 | 6兆6972億 | - | 14.23 | 4.39 |
| 2018 |
| 12/28 | 1,343 | 1,366 | 1,336 | 1,358 | +0.3% | 15,406,300 | 6兆5009億 | - | 13.82 | 4.26 |
| 12/27 | 1,350 | 1,356 | 1,325 | 1,354 | +3.83% | 19,368,800 | 6兆4817億 | - | 13.77 | 4.25 |
| 12/26 | 1,300 | 1,315 | 1,288 | 1,304 | +2.6% | 12,116,500 | 6兆2424億 | - | 13.27 | 4.09 |
| 12/25 | 1,307 | 1,320 | 1,240 | 1,271 | -3.42% | 36,914,400 | 6兆844億 | - | 12.93 | 3.99 |
| 12/21 | 1,279 | 1,375 | 1,275 | 1,316 | +1.54% | 65,040,600 | 6兆2998億 | - | 13.39 | 4.13 |
| 12/20 | 1,183 | 1,310 | 1,176 | 1,296 | +1.09% | 106,361,400 | 6兆2041億 | - | 13.18 | 4.07 |
| 12/19 | 1,463 | 1,464 | 1,282 | 1,282 | 0% | 271,497,800 | 6兆1371億 | - | 13.04 | 4.03 |
