PBR
2019/07/19~2019/12/13
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 |
12/13 | 8,118 | 8,366 | 8,059 | 8,300 | +4.17% | 2,776,400 | 2兆4615億 | +6.59% | 19.55 | 3.51 |
12/12 | 7,942 | 8,005 | 7,795 | 7,968 | +0.61% | 1,057,500 | 2兆3630億 | +2.72% | 18.76 | 3.37 |
12/11 | 8,100 | 8,100 | 7,915 | 7,920 | -2.35% | 1,193,900 | 2兆3488億 | +2.35% | 18.65 | 3.35 |
12/10 | 8,237 | 8,263 | 8,092 | 8,111 | -1.42% | 1,347,600 | 2兆4054億 | +5.02% | 19.1 | 3.43 |
12/09 | 8,325 | 8,344 | 8,194 | 8,228 | -0.24% | 1,493,100 | 2兆4401億 | +6.8% | 19.38 | 3.48 |
12/06 | 8,068 | 8,399 | 8,028 | 8,248 | +5.81% | 3,485,400 | 2兆4460億 | +7.4% | 19.42 | 3.49 |
12/05 | 7,781 | 7,890 | 7,731 | 7,795 | +0.04% | 915,400 | 2兆3117億 | +1.68% | 18.36 | 3.3 |
12/04 | 7,643 | 7,820 | 7,621 | 7,792 | +0.12% | 961,900 | 2兆3108億 | +1.46% | 18.35 | 3.29 |
12/03 | 7,999 | 7,999 | 7,762 | 7,783 | -3.58% | 2,111,600 | 2兆3081億 | +1.24% | 18.33 | 3.29 |
12/02 | 7,998 | 8,113 | 7,961 | 8,072 | -0.47% | 1,089,300 | 2兆3938億 | +4.79% | 19.01 | 3.41 |
11/29 | 8,098 | 8,198 | 8,084 | 8,110 | +0.45% | 1,265,400 | 2兆4051億 | +5.24% | 19.1 | 3.43 |
11/28 | 7,941 | 8,074 | 7,931 | 8,074 | +1.69% | 1,063,400 | 2兆3944億 | +5.09% | 19.01 | 3.41 |
11/27 | 7,933 | 8,084 | 7,912 | 7,940 | +0.81% | 1,353,200 | 2兆3547億 | +4.17% | 18.7 | 3.36 |
11/26 | 8,000 | 8,025 | 7,876 | 7,876 | -0.86% | 1,543,400 | 2兆3357億 | +4.66% | 18.55 | 3.33 |
11/25 | 7,812 | 7,957 | 7,807 | 7,944 | +2.85% | 1,360,200 | 2兆3559億 | +6.89% | 18.71 | 3.36 |
11/22 | 7,681 | 7,780 | 7,656 | 7,724 | +0.32% | 889,900 | 2兆2906億 | +5.29% | 18.19 | 3.27 |
11/21 | 7,634 | 7,765 | 7,575 | 7,699 | +1.02% | 1,206,800 | 2兆2832億 | +6.19% | 18.13 | 3.26 |
11/20 | 7,689 | 7,805 | 7,540 | 7,621 | -0.85% | 1,589,000 | 2兆2601億 | +6.42% | 17.95 | 3.22 |
11/19 | 7,440 | 7,704 | 7,433 | 7,686 | +3.31% | 2,121,000 | 2兆2794億 | +8.65% | 18.1 | 3.25 |
11/18 | 7,178 | 7,450 | 7,153 | 7,440 | +4.42% | 1,566,900 | 2兆2064億 | +6.62% | 17.52 | 3.15 |
11/15 | 7,160 | 7,192 | 7,061 | 7,125 | -0.14% | 1,183,200 | 2兆1130億 | +3.35% | 16.78 | 3.01 |
11/14 | 7,184 | 7,300 | 7,124 | 7,135 | -1.25% | 1,132,800 | 2兆1160億 | +4.51% | 16.8 | 3.02 |
11/13 | 7,386 | 7,388 | 7,215 | 7,225 | -2.13% | 1,484,100 | 2兆1426億 | +6.91% | 17.01 | 3.06 |
11/12 | 7,445 | 7,501 | 7,335 | 7,382 | -1.19% | 1,579,400 | 2兆1892億 | +10.43% | 17.38 | 3.12 |
11/11 | 7,600 | 7,610 | 7,469 | 7,471 | -1.28% | 1,011,800 | 2兆2156億 | +13.15% | 17.59 | 3.16 |
11/08 | 7,548 | 7,575 | 7,409 | 7,568 | +1.14% | 1,574,600 | 2兆2444億 | +16.04% | 17.82 | 3.2 |
11/07 | 7,548 | 7,566 | 7,431 | 7,483 | -0.73% | 1,177,400 | 2兆2192億 | +16.18% | 17.62 | 3.16 |
11/06 | 7,615 | 7,629 | 7,505 | 7,538 | -1.5% | 1,452,000 | 2兆2355億 | +18.5% | 17.75 | 3.19 |
11/05 | 7,620 | 7,726 | 7,540 | 7,653 | +0.42% | 1,808,800 | 2兆2696億 | +21.88% | 18.02 | 3.24 |
11/01 | 7,794 | 7,920 | 7,595 | 7,621 | -3.37% | 2,254,600 | 2兆2601億 | +22.94% | 17.95 | 3.22 |
10/31 | 8,013 | 8,116 | 7,879 | 7,887 | -3.2% | 3,040,700 | 2兆3390億 | +28.87% | 18.57 | 3.34 |
10/30 | 8,035 | 8,295 | 7,970 | 8,148 | +1.98% | 4,292,100 | 2兆4164億 | +35.33% | 19.19 | 3.45 |
10/29 | 8,162 | 8,200 | 7,819 | 7,990 | -2.13% | 3,505,400 | 2兆3695億 | +35.15% | 18.82 | 3.38 |
10/28 | 8,200 | 8,349 | 8,121 | 8,164 | +0.17% | 4,987,100 | 2兆4211億 | +40.54% | 19.23 | 3.45 |
10/25 | 8,000 | 8,456 | 7,922 | 8,150 | +8.18% | 13,691,700 | 2兆4170億 | +43.11% | 19.19 | 3.45 |
10/24 | 7,534 | 7,534 | 7,534 | 7,534 | +15.3% | 366,400 | 2兆2343億 | +34.92% | 17.74 | 3.19 |
10/23 | 6,534 | 6,534 | 6,534 | 6,534 | +18.07% | 245,900 | 1兆9377億 | +18.71% | 15.39 | 2.76 |
10/21 | 5,601 | 5,607 | 5,528 | 5,534 | -0.29% | 514,700 | 1兆6412億 | +1.34% | 13.03 | 2.34 |
10/18 | 5,555 | 5,612 | 5,541 | 5,550 | +0.14% | 744,600 | 1兆6459億 | +1.65% | 13.07 | 2.35 |
10/17 | 5,588 | 5,626 | 5,532 | 5,542 | -0.41% | 733,700 | 1兆6435億 | +1.63% | 13.05 | 2.34 |
10/16 | 5,565 | 5,612 | 5,550 | 5,565 | +1.4% | 862,000 | 1兆6503億 | +2.2% | 13.11 | 2.35 |
10/15 | 5,525 | 5,559 | 5,469 | 5,488 | +0.96% | 821,500 | 1兆6275億 | +0.99% | 12.92 | 2.32 |
10/11 | 5,375 | 5,446 | 5,331 | 5,436 | +2.64% | 1,065,700 | 1兆6121億 | +0.18% | 12.8 | 2.3 |
10/10 | 5,335 | 5,340 | 5,230 | 5,296 | -0.62% | 750,200 | 1兆5706億 | -2.23% | 12.47 | 2.24 |
10/09 | 5,380 | 5,409 | 5,297 | 5,329 | -2.24% | 955,000 | 1兆5804億 | -1.62% | 12.55 | 2.25 |
10/08 | 5,420 | 5,489 | 5,414 | 5,451 | +0.85% | 735,200 | 1兆6165億 | +0.63% | 12.84 | 2.3 |
10/07 | 5,425 | 5,440 | 5,371 | 5,405 | -0.13% | 429,400 | 1兆6029億 | -0.22% | 12.73 | 2.29 |
10/04 | 5,344 | 5,416 | 5,330 | 5,412 | +1.46% | 768,200 | 1兆6050億 | 0% | 12.74 | 2.29 |
10/03 | 5,350 | 5,403 | 5,306 | 5,334 | -2.07% | 965,000 | 1兆5818億 | -1.37% | 12.56 | 2.26 |
10/02 | 5,494 | 5,494 | 5,424 | 5,447 | -1.54% | 1,000,900 | 1兆6154億 | +0.72% | 12.83 | 2.3 |
10/01 | 5,514 | 5,543 | 5,467 | 5,532 | +0.75% | 719,800 | 1兆6406億 | +2.41% | 13.03 | 2.34 |
09/30 | 5,490 | 5,507 | 5,422 | 5,491 | -0.04% | 1,090,000 | 1兆6284億 | +1.76% | 12.93 | 2.32 |
09/27 | 5,600 | 5,618 | 5,436 | 5,493 | -2.55% | 1,242,400 | 1兆6290億 | +1.84% | 12.94 | 2.32 |
09/26 | 5,759 | 5,760 | 5,603 | 5,637 | -0.39% | 1,518,300 | 1兆6717億 | +4.52% | 13.27 | 2.38 |
09/25 | 5,420 | 5,696 | 5,420 | 5,659 | +4.76% | 1,837,400 | 1兆6782億 | +5.03% | 13.33 | 2.39 |
09/24 | 5,494 | 5,537 | 5,402 | 5,402 | -0.44% | 1,385,500 | 1兆6020億 | +0.46% | 12.72 | 2.28 |
09/20 | 5,430 | 5,514 | 5,398 | 5,426 | +0.26% | 1,397,500 | 1兆6091億 | +0.95% | 12.78 | 2.29 |
09/19 | 5,339 | 5,456 | 5,335 | 5,412 | +1.88% | 1,318,700 | 1兆6050億 | +0.76% | 12.74 | 2.29 |
09/18 | 5,347 | 5,419 | 5,284 | 5,312 | -1.41% | 1,410,000 | 1兆5753億 | -1.12% | 12.51 | 2.25 |
09/17 | 5,330 | 5,416 | 5,258 | 5,388 | -2.39% | 2,236,700 | 1兆5979億 | +0.22% | 12.69 | 2.28 |
09/13 | 5,516 | 5,536 | 5,450 | 5,520 | +0.99% | 1,800,300 | 1兆6370億 | +2.6% | 13 | 2.33 |
09/12 | 5,541 | 5,547 | 5,451 | 5,466 | -0.74% | 1,027,000 | 1兆6210億 | +1.58% | 12.87 | 2.31 |
09/11 | 5,499 | 5,519 | 5,446 | 5,507 | +2.4% | 1,005,000 | 1兆6331億 | +2.3% | 12.97 | 2.33 |
09/10 | 5,379 | 5,393 | 5,344 | 5,378 | +0.52% | 635,300 | 1兆5949億 | -0.09% | 12.66 | 2.27 |
09/09 | 5,313 | 5,355 | 5,304 | 5,350 | +1.17% | 636,300 | 1兆5866億 | -0.69% | 12.6 | 2.26 |
09/06 | 5,309 | 5,334 | 5,260 | 5,288 | +0.06% | 913,200 | 1兆5682億 | -2.02% | 12.45 | 2.24 |
09/05 | 5,240 | 5,379 | 5,221 | 5,285 | +1.34% | 1,189,800 | 1兆5673億 | -2.44% | 12.45 | 2.23 |
09/04 | 5,264 | 5,291 | 5,205 | 5,215 | -1.38% | 929,900 | 1兆5465億 | -4.17% | 12.28 | 2.21 |
09/03 | 5,321 | 5,353 | 5,279 | 5,288 | -0.92% | 621,400 | 1兆5682億 | -3.24% | 12.45 | 2.24 |
09/02 | 5,330 | 5,345 | 5,282 | 5,337 | -1.71% | 761,400 | 1兆5827億 | -2.72% | 12.57 | 2.26 |
08/30 | 5,360 | 5,456 | 5,341 | 5,430 | +2.39% | 1,002,800 | 1兆6103億 | -1.36% | 12.79 | 2.3 |
08/29 | 5,321 | 5,345 | 5,273 | 5,303 | -0.04% | 568,300 | 1兆5726億 | -3.95% | 12.49 | 2.24 |
08/28 | 5,322 | 5,348 | 5,278 | 5,305 | -0.32% | 761,000 | 1兆5732億 | -4.31% | 12.49 | 2.24 |
08/27 | 5,361 | 5,398 | 5,319 | 5,322 | +0.55% | 787,900 | 1兆5783億 | -4.42% | 12.53 | 2.25 |
08/26 | 5,245 | 5,324 | 5,245 | 5,293 | -1.89% | 799,600 | 1兆5697億 | -5.33% | 12.46 | 2.24 |
08/23 | 5,350 | 5,448 | 5,350 | 5,395 | -0.63% | 468,900 | 1兆5999億 | -3.97% | 12.7 | 2.28 |
08/22 | 5,483 | 5,488 | 5,388 | 5,429 | -1.11% | 567,700 | 1兆6100億 | -3.69% | 12.78 | 2.3 |
08/21 | 5,412 | 5,502 | 5,397 | 5,490 | -0.13% | 479,300 | 1兆6281億 | -3% | 12.93 | 2.32 |
08/20 | 5,408 | 5,505 | 5,383 | 5,497 | +2.06% | 607,700 | 1兆6302億 | -3.22% | 12.94 | 2.32 |
08/19 | 5,400 | 5,427 | 5,347 | 5,386 | +0.49% | 408,500 | 1兆5973億 | -5.56% | 12.68 | 2.28 |
08/16 | 5,299 | 5,371 | 5,291 | 5,360 | +0.66% | 542,200 | 1兆5895億 | -6.51% | 12.62 | 2.27 |
08/15 | 5,298 | 5,350 | 5,265 | 5,325 | -2.08% | 736,300 | 1兆5792億 | -7.63% | 12.54 | 2.25 |
08/14 | 5,459 | 5,482 | 5,394 | 5,438 | +0.82% | 541,200 | 1兆6127億 | -6.18% | 12.81 | 2.3 |
08/13 | 5,411 | 5,457 | 5,372 | 5,394 | -2% | 720,600 | 1兆5996億 | -7.38% | 12.7 | 2.28 |
08/09 | 5,536 | 5,581 | 5,473 | 5,504 | -0.56% | 710,300 | 1兆6323億 | -6.03% | 12.96 | 2.33 |
08/08 | 5,511 | 5,545 | 5,455 | 5,535 | +0.18% | 476,000 | 1兆6414億 | -5.95% | 13.03 | 2.34 |
08/07 | 5,459 | 5,550 | 5,436 | 5,525 | +0.55% | 869,000 | 1兆6385億 | -6.55% | 13.01 | 2.34 |
08/06 | 5,350 | 5,505 | 5,293 | 5,495 | +0.37% | 902,100 | 1兆6296億 | -7.52% | 12.94 | 2.32 |
08/05 | 5,565 | 5,603 | 5,404 | 5,475 | -2.34% | 1,112,500 | 1兆6237億 | -8.34% | 12.89 | 2.32 |
08/02 | 5,700 | 5,717 | 5,570 | 5,606 | -3.28% | 1,346,800 | 1兆6625億 | -6.54% | 13.2 | 2.37 |
08/01 | 5,806 | 5,813 | 5,686 | 5,796 | -1.86% | 1,443,900 | 1兆7189億 | -3.75% | 13.65 | 2.45 |
07/31 | 5,705 | 5,970 | 5,692 | 5,906 | +1.9% | 1,940,400 | 1兆7515億 | -2.15% | 13.91 | 2.5 |
07/30 | 5,799 | 5,847 | 5,772 | 5,796 | -0.03% | 848,400 | 1兆7189億 | -4.15% | 13.65 | 2.45 |
07/29 | 5,800 | 5,830 | 5,767 | 5,798 | -0.28% | 642,700 | 1兆7194億 | -4.39% | 13.65 | 2.45 |
07/26 | 5,820 | 5,859 | 5,768 | 5,814 | -0.36% | 531,000 | 1兆7242億 | -4.38% | 13.69 | 2.46 |
07/25 | 5,850 | 5,881 | 5,831 | 5,835 | -0.82% | 572,300 | 1兆7304億 | -4.42% | 13.74 | 2.47 |
07/24 | 5,924 | 5,930 | 5,845 | 5,883 | -0.51% | 582,200 | 1兆7447億 | -3.94% | 13.85 | 2.49 |
07/23 | 5,850 | 5,943 | 5,792 | 5,913 | +0.6% | 717,400 | 1兆7536億 | -3.62% | 13.92 | 2.5 |
07/22 | 5,916 | 5,958 | 5,855 | 5,878 | -1.54% | 693,000 | 1兆7432億 | -4.41% | 13.84 | 2.49 |
07/19 | 5,874 | 5,976 | 5,848 | 5,970 | +1.43% | 647,400 | 1兆7705億 | -3.15% | 14.06 | 2.52 |