PBR
2019/07/05~2019/12/02
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 |
12/02 | 2,003 | 2,004 | 2,003 | 2,003 | 0% | 1,619,200 | 1兆1245億 | +26.77% | 224.65 | 1.28 |
11/29 | 2,003 | 2,004 | 2,003 | 2,003 | 0% | 2,037,000 | 1兆1245億 | +29.23% | 224.65 | 1.28 |
11/28 | 2,003 | 2,004 | 2,002 | 2,003 | 0% | 3,034,600 | 1兆1245億 | +31.69% | 224.65 | 1.28 |
11/27 | 2,002 | 2,005 | 2,002 | 2,003 | +0.05% | 4,966,300 | 1兆1245億 | +34.34% | 224.65 | 1.28 |
11/26 | 2,002 | 2,004 | 2,002 | 2,002 | 0% | 7,103,600 | 1兆1239億 | +37.12% | 224.54 | 1.28 |
11/25 | 2,003 | 2,004 | 2,002 | 2,002 | 0% | 5,281,300 | 1兆1239億 | +40.1% | 224.54 | 1.28 |
11/22 | 2,004 | 2,006 | 2,002 | 2,002 | -0.1% | 5,563,700 | 1兆1239億 | +43.1% | 224.54 | 1.28 |
11/21 | 2,002 | 2,010 | 2,002 | 2,004 | +0.1% | 8,863,700 | 1兆1250億 | +46.28% | 224.76 | 1.28 |
11/20 | 2,004 | 2,005 | 2,001 | 2,002 | +22.22% | 12,346,800 | 1兆1239億 | +49.4% | 224.54 | 1.28 |
11/19 | 1,638 | 1,638 | 1,638 | 1,638 | +22.42% | 331,000 | 9196億254万 | +25.04% | 183.71 | 1.05 |
11/18 | 1,322 | 1,338 | 1,313 | 1,338 | +1.9% | 1,123,500 | 7511億7717万 | +3.56% | 150.07 | 0.85 |
11/15 | 1,307 | 1,316 | 1,302 | 1,313 | +0.38% | 1,076,200 | 7371億4172万 | +2.1% | 147.26 | 0.84 |
11/14 | 1,315 | 1,320 | 1,302 | 1,308 | -0.83% | 893,500 | 7343億3463万 | +2.11% | 146.7 | 0.84 |
11/13 | 1,338 | 1,338 | 1,316 | 1,319 | -1.42% | 1,064,600 | 7405億1023万 | +3.45% | 147.93 | 0.84 |
11/12 | 1,343 | 1,348 | 1,330 | 1,338 | -0.82% | 985,500 | 7511億7717万 | +5.44% | 150.07 | 0.85 |
11/11 | 1,350 | 1,355 | 1,336 | 1,349 | +0.6% | 1,036,900 | 7573億5276万 | +6.89% | 151.3 | 0.86 |
11/08 | 1,342 | 1,343 | 1,333 | 1,341 | +0.83% | 1,166,800 | 7528億6142万 | +6.77% | 150.4 | 0.86 |
11/07 | 1,325 | 1,332 | 1,320 | 1,330 | +0.08% | 1,104,300 | 7466億8582万 | +6.31% | 149.17 | 0.85 |
11/06 | 1,334 | 1,335 | 1,318 | 1,329 | +0.15% | 932,900 | 7461億2441万 | +6.75% | 149.06 | 0.85 |
11/05 | 1,326 | 1,333 | 1,308 | 1,327 | +0.99% | 1,745,200 | 7450億157万 | +7.02% | 148.83 | 0.85 |
11/01 | 1,311 | 1,328 | 1,308 | 1,314 | +0.92% | 1,634,200 | 7377億314万 | +6.14% | 147.37 | 0.84 |
10/31 | 1,318 | 1,318 | 1,277 | 1,302 | -1.59% | 1,989,800 | 7309億6612万 | +5.34% | 146.03 | 0.83 |
10/30 | 1,309 | 1,327 | 1,304 | 1,323 | +1.61% | 3,756,400 | 7427億5590万 | +7.21% | 148.38 | 0.84 |
10/29 | 1,295 | 1,310 | 1,291 | 1,302 | +0.54% | 1,415,200 | 7309億6612万 | +5.77% | 146.03 | 0.83 |
10/28 | 1,295 | 1,299 | 1,274 | 1,295 | +1.81% | 1,545,600 | 7270億3620万 | +5.37% | 145.24 | 0.83 |
10/25 | 1,270 | 1,276 | 1,261 | 1,272 | +1.19% | 832,200 | 7141億2358万 | +3.67% | 142.66 | 0.81 |
10/24 | 1,274 | 1,275 | 1,253 | 1,257 | -0.4% | 977,000 | 7057億232万 | +2.53% | 140.98 | 0.8 |
10/23 | 1,242 | 1,262 | 1,231 | 1,262 | +2.69% | 1,005,400 | 7085億940万 | +2.94% | 141.54 | 0.81 |
10/21 | 1,233 | 1,241 | 1,227 | 1,229 | -0.24% | 454,000 | 6899億8261万 | +0.33% | 137.84 | 0.78 |
10/18 | 1,254 | 1,256 | 1,225 | 1,232 | -1.68% | 1,276,200 | 6916億6687万 | +0.49% | 138.18 | 0.79 |
10/17 | 1,269 | 1,270 | 1,250 | 1,253 | -0.87% | 878,600 | 7034億5664万 | +2.2% | 140.53 | 0.8 |
10/16 | 1,280 | 1,286 | 1,261 | 1,264 | 0% | 1,298,500 | 7096億3224万 | +3.27% | 141.77 | 0.81 |
10/15 | 1,259 | 1,273 | 1,250 | 1,264 | +1.61% | 1,612,700 | 7096億3224万 | +3.61% | 141.77 | 0.81 |
10/11 | 1,228 | 1,249 | 1,214 | 1,244 | +3.32% | 2,172,900 | 6984億388万 | +2.3% | 139.52 | 0.79 |
10/10 | 1,171 | 1,206 | 1,168 | 1,204 | +2.82% | 1,794,600 | 6759億4717万 | -0.74% | 135.04 | 0.77 |
10/09 | 1,179 | 1,190 | 1,170 | 1,171 | -1.76% | 888,600 | 6574億2037万 | -3.38% | 131.34 | 0.75 |
10/08 | 1,170 | 1,194 | 1,169 | 1,192 | +2.23% | 1,176,300 | 6692億1015万 | -1.65% | 133.69 | 0.76 |
10/07 | 1,170 | 1,173 | 1,160 | 1,166 | +0.26% | 662,400 | 6546億1329万 | -3.72% | 130.77 | 0.74 |
10/04 | 1,166 | 1,166 | 1,147 | 1,163 | -0.77% | 1,169,000 | 6529億2903万 | -3.96% | 130.44 | 0.74 |
10/03 | 1,181 | 1,183 | 1,159 | 1,172 | -2.41% | 1,147,100 | 6579億8179万 | -3.22% | 131.45 | 0.75 |
10/02 | 1,192 | 1,215 | 1,191 | 1,201 | +0.17% | 1,143,000 | 6742億6291万 | -0.74% | 134.7 | 0.77 |
10/01 | 1,188 | 1,206 | 1,187 | 1,199 | +1.18% | 1,119,800 | 6731億4008万 | -0.75% | 134.48 | 0.77 |
09/30 | 1,196 | 1,203 | 1,181 | 1,185 | -2.63% | 1,397,400 | 6652億8023万 | -1.82% | 132.91 | 0.75 |
09/27 | 1,225 | 1,227 | 1,195 | 1,217 | -3.26% | 1,710,400 | 6832億4560万 | +0.91% | 136.49 | 0.77 |
09/26 | 1,270 | 1,278 | 1,248 | 1,258 | -0.63% | 1,951,200 | 7062億6373万 | +4.49% | 141.09 | 0.8 |
09/25 | 1,250 | 1,266 | 1,242 | 1,266 | +1.28% | 862,300 | 7107億5508万 | +5.41% | 141.99 | 0.81 |
09/24 | 1,256 | 1,264 | 1,247 | 1,250 | +0.08% | 1,298,500 | 7017億7239万 | +4.43% | 140.2 | 0.8 |
09/20 | 1,251 | 1,262 | 1,246 | 1,249 | -0.48% | 1,502,200 | 7012億1097万 | +4.69% | 140.08 | 0.79 |
09/19 | 1,246 | 1,272 | 1,244 | 1,255 | +1.13% | 1,277,000 | 7045億7948万 | +5.55% | 140.76 | 0.8 |
09/18 | 1,269 | 1,272 | 1,237 | 1,241 | -1.04% | 1,237,100 | 6967億1963万 | +4.73% | 139.19 | 0.79 |
09/17 | 1,269 | 1,269 | 1,247 | 1,254 | -0.79% | 1,126,500 | 7040億1806万 | +6.09% | 140.64 | 0.8 |
09/13 | 1,252 | 1,273 | 1,247 | 1,264 | +1.69% | 1,390,300 | 7096億3224万 | +7.21% | 141.77 | 0.8 |
09/12 | 1,241 | 1,251 | 1,237 | 1,243 | +0.24% | 1,304,900 | 6978億4246万 | +5.7% | 139.41 | 0.79 |
09/11 | 1,238 | 1,245 | 1,234 | 1,240 | +1.39% | 1,468,900 | 6961億5821万 | +5.62% | 139.07 | 0.79 |
09/10 | 1,205 | 1,225 | 1,202 | 1,223 | +1.66% | 1,321,700 | 6866億1411万 | +4.26% | 137.17 | 0.78 |
09/09 | 1,201 | 1,207 | 1,194 | 1,203 | +2.73% | 1,025,500 | 6753億8575万 | +2.65% | 134.92 | 0.77 |
09/06 | 1,175 | 1,175 | 1,164 | 1,171 | -0.26% | 667,000 | 6574億2037万 | -0.17% | 131.34 | 0.74 |
09/05 | 1,167 | 1,185 | 1,161 | 1,174 | +0.77% | 1,026,700 | 6591億463万 | -0.09% | 131.67 | 0.75 |
09/04 | 1,171 | 1,171 | 1,161 | 1,165 | -0.94% | 755,500 | 6540億5187万 | -1.1% | 130.66 | 0.74 |
09/03 | 1,178 | 1,194 | 1,171 | 1,176 | +0.51% | 1,007,700 | 6602億2746万 | -0.42% | 131.9 | 0.75 |
09/02 | 1,178 | 1,181 | 1,166 | 1,170 | -0.34% | 552,900 | 6568億5896万 | -1.02% | 131.22 | 0.74 |
08/30 | 1,168 | 1,175 | 1,162 | 1,174 | +1.03% | 811,500 | 6591億463万 | -0.76% | 131.67 | 0.75 |
08/29 | 1,160 | 1,169 | 1,152 | 1,162 | +0.52% | 811,800 | 6523億6761万 | -1.94% | 130.33 | 0.74 |
08/28 | 1,158 | 1,162 | 1,147 | 1,156 | -0.77% | 644,600 | 6489億9911万 | -2.53% | 129.65 | 0.74 |
08/27 | 1,167 | 1,172 | 1,163 | 1,165 | +1.75% | 652,600 | 6540億5187万 | -1.94% | 130.66 | 0.74 |
08/26 | 1,138 | 1,149 | 1,132 | 1,145 | -1.97% | 823,600 | 6428億2351万 | -3.62% | 128.42 | 0.73 |
08/23 | 1,170 | 1,173 | 1,162 | 1,168 | +0.52% | 780,900 | 6557億3612万 | -1.85% | 131 | 0.74 |
08/22 | 1,158 | 1,163 | 1,155 | 1,162 | -1.02% | 775,900 | 6523億6761万 | -2.27% | 130.33 | 0.74 |
08/21 | 1,165 | 1,177 | 1,161 | 1,174 | -0.34% | 697,400 | 6591億463万 | -1.34% | 131.67 | 0.75 |
08/20 | 1,169 | 1,180 | 1,163 | 1,178 | +0.94% | 686,100 | 6613億5030万 | -1.01% | 132.12 | 0.75 |
08/19 | 1,162 | 1,176 | 1,159 | 1,167 | +0.86% | 749,000 | 6551億7470万 | -2.02% | 130.89 | 0.74 |
08/16 | 1,137 | 1,159 | 1,132 | 1,157 | +0.87% | 1,171,400 | 6495億6052万 | -3.02% | 129.77 | 0.74 |
08/15 | 1,133 | 1,147 | 1,128 | 1,147 | -0.95% | 1,127,000 | 6439億4634万 | -4.18% | 128.64 | 0.73 |
08/14 | 1,166 | 1,168 | 1,140 | 1,158 | -0.17% | 1,117,400 | 6501億2194万 | -3.5% | 129.88 | 0.74 |
08/13 | 1,190 | 1,191 | 1,156 | 1,160 | -2.11% | 1,032,800 | 6512億4478万 | -3.57% | 130.1 | 0.74 |
08/09 | 1,184 | 1,193 | 1,180 | 1,185 | +0.17% | 922,600 | 6652億8023万 | -1.82% | 132.91 | 0.75 |
08/08 | 1,187 | 1,192 | 1,172 | 1,183 | -0.34% | 820,000 | 6641億5739万 | -2.23% | 132.68 | 0.75 |
08/07 | 1,195 | 1,198 | 1,176 | 1,187 | -1.66% | 1,123,300 | 6664億306万 | -2.06% | 133.13 | 0.76 |
08/06 | 1,162 | 1,209 | 1,158 | 1,207 | +0.84% | 988,500 | 6776億3142万 | -0.66% | 135.37 | 0.77 |
08/05 | 1,211 | 1,211 | 1,180 | 1,197 | -2.37% | 1,230,300 | 6720億1724万 | -1.56% | 134.25 | 0.76 |
08/02 | 1,216 | 1,234 | 1,215 | 1,226 | -0.89% | 1,327,300 | 6882億9836万 | +0.74% | 137.5 | 0.78 |
08/01 | 1,227 | 1,239 | 1,217 | 1,237 | 0% | 1,133,100 | 6944億7396万 | +1.73% | 138.74 | 0.79 |
07/31 | 1,229 | 1,254 | 1,214 | 1,237 | -0.48% | 1,835,300 | 6944億7396万 | +1.89% | 138.74 | 0.79 |
07/30 | 1,240 | 1,266 | 1,222 | 1,243 | +3.41% | 2,098,600 | 6978億4246万 | +2.47% | 139.41 | 0.79 |
07/29 | 1,206 | 1,218 | 1,194 | 1,202 | -0.66% | 1,032,400 | 6748億2433万 | -0.83% | 134.81 | 0.76 |
07/26 | 1,212 | 1,214 | 1,202 | 1,210 | -0.08% | 1,061,700 | 6793億1567万 | -0.17% | 135.71 | 0.77 |
07/25 | 1,204 | 1,216 | 1,193 | 1,211 | +1.59% | 1,178,500 | 6798億7709万 | -0.16% | 135.82 | 0.77 |
07/24 | 1,187 | 1,194 | 1,173 | 1,192 | -0.25% | 931,700 | 6692億1015万 | -1.81% | 133.69 | 0.76 |
07/23 | 1,191 | 1,205 | 1,183 | 1,195 | +1.27% | 1,326,000 | 6708億9440万 | -1.65% | 134.03 | 0.76 |
07/22 | 1,166 | 1,181 | 1,163 | 1,180 | +0.43% | 763,500 | 6624億7314万 | -3.04% | 132.35 | 0.75 |
07/19 | 1,146 | 1,180 | 1,142 | 1,175 | +2% | 838,000 | 6596億6605万 | -3.85% | 131.78 | 0.75 |
07/18 | 1,174 | 1,178 | 1,144 | 1,152 | -2.29% | 1,485,700 | 6467億5343万 | -6.04% | 129.2 | 0.73 |
07/17 | 1,174 | 1,185 | 1,173 | 1,179 | +0.17% | 1,118,900 | 6619億1172万 | -4.15% | 132.23 | 0.75 |
07/16 | 1,200 | 1,200 | 1,174 | 1,177 | -2.24% | 1,608,300 | 6607億8888万 | -4.62% | 132.01 | 0.75 |
07/12 | 1,230 | 1,231 | 1,203 | 1,204 | -2.59% | 1,131,500 | 6759億4717万 | -2.82% | 135.04 | 0.77 |
07/11 | 1,237 | 1,245 | 1,235 | 1,236 | -0.08% | 551,800 | 6939億1254万 | -0.4% | 138.63 | 0.79 |
07/10 | 1,226 | 1,240 | 1,218 | 1,237 | +0.41% | 914,000 | 6944億7396万 | -0.48% | 138.74 | 0.79 |
07/09 | 1,246 | 1,248 | 1,226 | 1,232 | -0.16% | 931,400 | 6916億6687万 | -1.04% | 138.18 | 0.78 |
07/08 | 1,250 | 1,250 | 1,229 | 1,234 | -1.52% | 637,000 | 6927億8970万 | -1.04% | 138.4 | 0.78 |
07/05 | 1,253 | 1,258 | 1,243 | 1,253 | -0.56% | 671,800 | 7034億5664万 | +0.4% | 140.53 | 0.8 |