PBR
2019/05/10～2019/10/02
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 |
| 10/02 | 3,549 | 3,617 | 3,543 | 3,614 | +2.15% | 1,645,100 | 2兆4077億 | +4.45% | 10.14 | 1.37 |
| 10/01 | 3,545 | 3,555 | 3,527 | 3,538 | +0.91% | 944,200 | 2兆3571億 | +2.61% | 9.93 | 1.34 |
| 09/30 | 3,532 | 3,539 | 3,484 | 3,506 | -1.85% | 1,789,600 | 2兆3358億 | +1.98% | 9.84 | 1.33 |
| 09/27 | 3,609 | 3,620 | 3,533 | 3,572 | -1.71% | 1,577,600 | 2兆3798億 | +4.17% | 10.02 | 1.36 |
| 09/26 | 3,676 | 3,697 | 3,621 | 3,634 | +0.78% | 1,957,600 | 2兆4211億 | +6.29% | 10.2 | 1.38 |
| 09/25 | 3,588 | 3,630 | 3,562 | 3,606 | +0.47% | 1,635,500 | 2兆4024億 | +5.9% | 10.12 | 1.37 |
| 09/24 | 3,550 | 3,605 | 3,550 | 3,589 | +0.31% | 1,530,400 | 2兆3911億 | +5.81% | 10.07 | 1.36 |
| 09/20 | 3,595 | 3,599 | 3,564 | 3,578 | -0.11% | 1,994,200 | 2兆3838億 | +5.95% | 10.04 | 1.36 |
| 09/19 | 3,561 | 3,603 | 3,554 | 3,582 | +1.3% | 1,648,700 | 2兆3864億 | +6.7% | 10.05 | 1.36 |
| 09/18 | 3,555 | 3,597 | 3,519 | 3,536 | +0.03% | 1,603,400 | 2兆3558億 | +6.03% | 9.92 | 1.34 |
| 09/17 | 3,529 | 3,589 | 3,518 | 3,535 | +0.97% | 1,922,400 | 2兆3551億 | +6.67% | 9.92 | 1.34 |
| 09/13 | 3,493 | 3,529 | 3,467 | 3,501 | +1.24% | 3,298,200 | 2兆3324億 | +6.22% | 9.82 | 1.33 |
| 09/12 | 3,465 | 3,479 | 3,427 | 3,458 | +1.62% | 2,007,000 | 2兆3038億 | +5.49% | 9.7 | 1.31 |
| 09/11 | 3,347 | 3,413 | 3,330 | 3,403 | +0.38% | 1,829,500 | 2兆2672億 | +4.42% | 9.55 | 1.29 |
| 09/10 | 3,434 | 3,434 | 3,383 | 3,390 | -1.45% | 1,495,000 | 2兆2585億 | +4.57% | 9.51 | 1.29 |
| 09/09 | 3,358 | 3,441 | 3,343 | 3,440 | +2.11% | 1,344,800 | 2兆2918億 | +6.63% | 9.65 | 1.31 |
| 09/06 | 3,390 | 3,393 | 3,362 | 3,369 | -0.15% | 1,250,700 | 2兆2445億 | +4.92% | 9.45 | 1.28 |
| 09/05 | 3,344 | 3,385 | 3,320 | 3,374 | +1.57% | 1,440,000 | 2兆2478億 | +5.4% | 9.47 | 1.28 |
| 09/04 | 3,317 | 3,337 | 3,301 | 3,322 | +0.3% | 812,600 | 2兆2132億 | +4.14% | 9.32 | 1.26 |
| 09/03 | 3,310 | 3,322 | 3,286 | 3,312 | -0.57% | 1,101,000 | 2兆2065億 | +4.09% | 9.29 | 1.26 |
| 09/02 | 3,315 | 3,347 | 3,311 | 3,331 | -0.03% | 790,200 | 2兆2192億 | +5.01% | 9.35 | 1.26 |
| 08/30 | 3,350 | 3,350 | 3,300 | 3,332 | -0.3% | 1,490,200 | 2兆2199億 | +5.31% | 9.35 | 1.26 |
| 08/29 | 3,332 | 3,346 | 3,311 | 3,342 | +0.3% | 848,000 | 2兆2265億 | +5.89% | 9.38 | 1.27 |
| 08/28 | 3,335 | 3,345 | 3,307 | 3,332 | +0.7% | 1,111,500 | 2兆2199億 | +5.88% | 9.35 | 1.26 |
| 08/27 | 3,330 | 3,362 | 3,301 | 3,309 | +0.12% | 1,399,000 | 2兆2045億 | +5.38% | 9.29 | 1.26 |
| 08/26 | 3,225 | 3,308 | 3,219 | 3,305 | +0.3% | 1,450,200 | 2兆2019億 | +5.46% | 9.27 | 1.25 |
| 08/23 | 3,289 | 3,320 | 3,267 | 3,295 | +0.76% | 895,500 | 2兆1952億 | +5.37% | 9.25 | 1.25 |
| 08/22 | 3,304 | 3,320 | 3,260 | 3,270 | -1.45% | 1,186,600 | 2兆1785億 | +4.87% | 9.18 | 1.24 |
| 08/21 | 3,280 | 3,340 | 3,263 | 3,318 | +1% | 1,747,900 | 2兆2105億 | +6.55% | 9.31 | 1.26 |
| 08/20 | 3,298 | 3,300 | 3,256 | 3,285 | 0% | 1,198,700 | 2兆1885億 | +5.76% | 9.22 | 1.25 |
| 08/19 | 3,258 | 3,292 | 3,240 | 3,285 | +1.92% | 1,893,000 | 2兆1885億 | +5.87% | 9.22 | 1.25 |
| 08/16 | 3,126 | 3,237 | 3,104 | 3,223 | +5.09% | 3,172,800 | 2兆1472億 | +3.97% | 9.04 | 1.22 |
| 08/15 | 3,002 | 3,068 | 2,998 | 3,067 | +0.76% | 1,572,100 | 2兆433億 | -1% | 8.61 | 1.16 |
| 08/14 | 3,028 | 3,048 | 3,011 | 3,044 | +1.2% | 1,016,900 | 2兆280億 | -1.93% | 8.54 | 1.16 |
| 08/13 | 3,067 | 3,088 | 2,998 | 3,008 | -2.31% | 1,749,200 | 2兆40億 | -3.28% | 8.44 | 1.14 |
| 08/09 | 3,074 | 3,099 | 3,049 | 3,079 | +0.65% | 2,150,600 | 2兆513億 | -1.28% | 8.64 | 1.17 |
| 08/08 | 2,979 | 3,148 | 2,956 | 3,059 | +2.31% | 2,339,400 | 2兆380億 | -2.11% | 8.58 | 1.16 |
| 08/07 | 2,970 | 2,999 | 2,940 | 2,990 | +0.54% | 1,460,400 | 1兆9920億 | -4.5% | 8.39 | 1.13 |
| 08/06 | 2,879 | 2,974 | 2,874 | 2,974 | -0.37% | 1,643,000 | 1兆9813億 | -5.32% | 8.35 | 1.13 |
| 08/05 | 3,035 | 3,041 | 2,945 | 2,985 | -2.64% | 1,641,400 | 1兆9887億 | -5.33% | 8.38 | 1.13 |
| 08/02 | 3,076 | 3,096 | 3,039 | 3,066 | -1.57% | 1,822,900 | 2兆426億 | -2.94% | 8.6 | 1.16 |
| 08/01 | 3,088 | 3,115 | 3,070 | 3,115 | +0.13% | 957,600 | 2兆753億 | -1.49% | 8.74 | 1.18 |
| 07/31 | 3,078 | 3,125 | 3,056 | 3,111 | +0.13% | 1,779,700 | 2兆726億 | -1.64% | 8.73 | 1.18 |
| 07/30 | 3,094 | 3,112 | 3,086 | 3,107 | +0.97% | 864,200 | 2兆700億 | -1.8% | 8.72 | 1.18 |
| 07/29 | 3,093 | 3,115 | 3,071 | 3,077 | -1.5% | 1,264,900 | 2兆500億 | -2.87% | 8.63 | 1.17 |
| 07/26 | 3,095 | 3,125 | 3,092 | 3,124 | +0.03% | 951,200 | 2兆813億 | -1.51% | 8.77 | 1.19 |
| 07/25 | 3,199 | 3,202 | 3,120 | 3,123 | -0.06% | 1,428,200 | 2兆806億 | -1.85% | 8.76 | 1.19 |
| 07/24 | 3,168 | 3,173 | 3,111 | 3,125 | -1.2% | 1,421,400 | 2兆819億 | -2.07% | 8.77 | 1.19 |
| 07/23 | 3,163 | 3,178 | 3,145 | 3,163 | +0.67% | 1,021,400 | 2兆1073億 | -1.09% | 8.88 | 1.2 |
| 07/22 | 3,126 | 3,163 | 3,120 | 3,142 | 0% | 1,400,000 | 2兆933億 | -2% | 8.82 | 1.19 |
| 07/19 | 3,075 | 3,158 | 3,064 | 3,142 | +2.01% | 1,701,400 | 2兆933億 | -2.21% | 8.82 | 1.19 |
| 07/18 | 3,130 | 3,140 | 3,066 | 3,080 | -2.1% | 1,744,900 | 2兆520億 | -4.35% | 8.64 | 1.17 |
| 07/17 | 3,135 | 3,163 | 3,115 | 3,146 | +0.22% | 1,180,900 | 2兆959億 | -2.66% | 8.83 | 1.19 |
| 07/16 | 3,193 | 3,198 | 3,120 | 3,139 | -2.09% | 1,808,100 | 2兆913億 | -3.18% | 8.81 | 1.19 |
| 07/12 | 3,222 | 3,222 | 3,192 | 3,206 | +0.09% | 909,600 | 2兆1359億 | -1.38% | 9 | 1.22 |
| 07/11 | 3,210 | 3,226 | 3,197 | 3,203 | +0.5% | 939,700 | 2兆1339億 | -1.69% | 8.99 | 1.22 |
| 07/10 | 3,181 | 3,201 | 3,171 | 3,187 | -0.69% | 1,439,900 | 2兆1233億 | -2.3% | 8.94 | 1.21 |
| 07/09 | 3,212 | 3,243 | 3,186 | 3,209 | +0.34% | 1,004,500 | 2兆1379億 | -1.75% | 9 | 1.22 |
| 07/08 | 3,250 | 3,250 | 3,195 | 3,198 | -1.14% | 1,193,700 | 2兆1306億 | -2.11% | 8.97 | 1.21 |
| 07/05 | 3,235 | 3,264 | 3,221 | 3,235 | +0.31% | 997,200 | 2兆1552億 | -1.07% | 9.08 | 1.23 |
| 07/04 | 3,219 | 3,248 | 3,213 | 3,225 | +0.66% | 660,200 | 2兆1486億 | -1.38% | 9.05 | 1.22 |
| 07/03 | 3,207 | 3,223 | 3,177 | 3,204 | -0.87% | 1,577,200 | 2兆1346億 | -2.14% | 8.99 | 1.22 |
| 07/02 | 3,281 | 3,326 | 3,227 | 3,232 | -1.55% | 1,892,000 | 2兆1532億 | -1.46% | 9.07 | 1.23 |
| 07/01 | 3,199 | 3,294 | 3,189 | 3,283 | +4.52% | 2,620,500 | 2兆1872億 | -0.06% | 9.21 | 1.25 |
| 06/28 | 3,156 | 3,169 | 3,127 | 3,141 | 0% | 1,795,500 | 2兆926億 | -4.44% | 8.81 | 1.19 |
| 06/27 | 3,100 | 3,143 | 3,090 | 3,141 | +0.38% | 1,865,100 | 2兆926億 | -4.7% | 8.81 | 1.19 |
| 06/26 | 3,120 | 3,161 | 3,109 | 3,129 | -0.03% | 1,566,100 | 2兆846億 | -5.27% | 8.78 | 1.19 |
| 06/25 | 3,212 | 3,212 | 3,130 | 3,130 | -2.4% | 2,398,600 | 2兆853億 | -5.44% | 8.78 | 1.19 |
| 06/24 | 3,154 | 3,222 | 3,150 | 3,207 | +0.79% | 1,368,000 | 2兆1366億 | -3.29% | 9 | 1.22 |
| 06/21 | 3,316 | 3,316 | 3,181 | 3,182 | -5.75% | 3,388,500 | 2兆1199億 | -4.07% | 8.93 | 1.21 |
| 06/20 | 3,360 | 3,405 | 3,357 | 3,376 | +0.99% | 1,208,800 | 2兆2492億 | +1.78% | 9.47 | 1.28 |
| 06/19 | 3,310 | 3,354 | 3,284 | 3,343 | +0.97% | 2,496,300 | 2兆2272億 | +1.06% | 9.38 | 1.27 |
| 06/18 | 3,352 | 3,366 | 3,304 | 3,311 | -1.22% | 1,190,500 | 2兆2059億 | +0.36% | 9.29 | 1.26 |
| 06/17 | 3,318 | 3,374 | 3,318 | 3,352 | +0.72% | 1,040,300 | 2兆2332億 | +1.88% | 9.41 | 1.27 |
| 06/14 | 3,320 | 3,334 | 3,295 | 3,328 | +0.48% | 1,488,000 | 2兆2172億 | +1.59% | 9.34 | 1.26 |
| 06/13 | 3,336 | 3,356 | 3,301 | 3,312 | -1.81% | 1,298,400 | 2兆2065億 | +1.5% | 9.29 | 1.26 |
| 06/12 | 3,373 | 3,412 | 3,366 | 3,373 | -0.56% | 1,623,100 | 2兆2472億 | +3.75% | 9.46 | 1.28 |
| 06/11 | 3,390 | 3,399 | 3,374 | 3,392 | +0.12% | 1,127,400 | 2兆2598億 | +4.72% | 9.52 | 1.29 |
| 06/10 | 3,383 | 3,395 | 3,349 | 3,388 | +0.92% | 1,481,900 | 2兆2572億 | +4.92% | 9.51 | 1.29 |
| 06/07 | 3,313 | 3,362 | 3,289 | 3,357 | +0.99% | 1,600,500 | 2兆2365億 | +4.32% | 9.42 | 1.27 |
| 06/06 | 3,314 | 3,355 | 3,290 | 3,324 | +1.22% | 1,915,600 | 2兆2145億 | +3.58% | 9.33 | 1.26 |
| 06/05 | 3,270 | 3,284 | 3,215 | 3,284 | +1.39% | 2,132,300 | 2兆1879億 | +2.59% | 9.21 | 1.25 |
| 06/04 | 3,263 | 3,273 | 3,182 | 3,239 | -0.58% | 1,656,500 | 2兆1579億 | +1.35% | 9.09 | 1.23 |
| 06/03 | 3,199 | 3,261 | 3,194 | 3,258 | +0.22% | 1,551,500 | 2兆1706億 | +2.2% | 9.14 | 1.24 |
| 05/31 | 3,280 | 3,312 | 3,250 | 3,251 | -1.96% | 1,794,200 | 2兆1659億 | +2.49% | 9.12 | 1.23 |
| 05/30 | 3,332 | 3,332 | 3,294 | 3,316 | -0.78% | 1,368,800 | 2兆2092億 | +4.87% | 9.3 | 1.26 |
| 05/29 | 3,320 | 3,346 | 3,301 | 3,342 | -0.8% | 1,652,000 | 2兆2265億 | +5.99% | 9.38 | 1.27 |
| 05/28 | 3,335 | 3,396 | 3,313 | 3,369 | +0.93% | 4,808,000 | 2兆2445億 | +7.09% | 9.45 | 1.28 |
| 05/27 | 3,379 | 3,383 | 3,325 | 3,338 | -0.36% | 1,315,700 | 2兆2239億 | +6.41% | 9.37 | 1.27 |
| 05/24 | 3,310 | 3,350 | 3,293 | 3,350 | +0.87% | 2,348,900 | 2兆2318億 | +6.89% | 9.4 | 1.27 |
| 05/23 | 3,284 | 3,337 | 3,273 | 3,321 | +0.06% | 2,031,600 | 2兆2125億 | +5.83% | 9.32 | 1.26 |
| 05/22 | 3,307 | 3,342 | 3,285 | 3,319 | +1.47% | 2,980,100 | 2兆2112億 | +5.57% | 9.31 | 1.26 |
| 05/21 | 3,213 | 3,271 | 3,208 | 3,271 | +1.55% | 1,981,100 | 2兆1792億 | +3.81% | 9.18 | 1.24 |
| 05/20 | 3,172 | 3,234 | 3,172 | 3,221 | +1.19% | 1,415,100 | 2兆1459億 | +1.87% | 9.04 | 1.22 |
| 05/17 | 3,156 | 3,202 | 3,133 | 3,183 | +0.76% | 2,394,300 | 2兆1206億 | +0.25% | 8.93 | 1.21 |
| 05/16 | 3,133 | 3,159 | 3,102 | 3,159 | +1.06% | 1,536,800 | 2兆1046億 | -1% | 8.86 | 1.2 |
| 05/15 | 3,095 | 3,142 | 3,072 | 3,126 | +1.92% | 2,396,800 | 2兆826億 | -2.53% | 8.77 | 1.19 |
| 05/14 | 2,951 | 3,070 | 2,932 | 3,067 | +1.56% | 2,956,900 | 2兆433億 | -4.84% | 8.61 | 1.16 |
| 05/13 | 3,020 | 3,094 | 3,004 | 3,020 | +0.47% | 2,403,200 | 2兆120億 | -6.93% | 8.47 | 1.15 |
| 05/10 | 3,018 | 3,041 | 2,984 | 3,006 | +0.17% | 2,315,200 | 2兆27億 | -7.93% | 8.43 | 1.14 |
