PBR
2019/02/19~2019/07/18
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 |
07/18 | 3,815 | 3,822 | 3,749 | 3,763 | -1.54% | 1,007,100 | 2兆991億 | +1.68% | 16.05 | 1.16 |
07/17 | 3,831 | 3,852 | 3,809 | 3,822 | -0.73% | 701,200 | 2兆1320億 | +3.3% | 16.3 | 1.17 |
07/16 | 3,870 | 3,890 | 3,831 | 3,850 | -0.54% | 805,600 | 2兆1476億 | +4.17% | 16.42 | 1.18 |
07/12 | 3,859 | 3,871 | 3,804 | 3,871 | +0.6% | 1,141,500 | 2兆1593億 | +4.91% | 16.51 | 1.19 |
07/11 | 3,860 | 3,877 | 3,839 | 3,848 | -0.98% | 989,600 | 2兆1465億 | +4.48% | 16.41 | 1.18 |
07/10 | 3,832 | 3,888 | 3,816 | 3,886 | +0.49% | 1,097,800 | 2兆1677億 | +5.66% | 16.58 | 1.19 |
07/09 | 3,880 | 3,897 | 3,852 | 3,867 | +1.34% | 1,195,300 | 2兆1571億 | +5.37% | 16.5 | 1.19 |
07/08 | 3,886 | 3,892 | 3,794 | 3,816 | -1.42% | 1,627,200 | 2兆1287億 | +4.21% | 16.28 | 1.17 |
07/05 | 3,882 | 3,888 | 3,849 | 3,871 | +0.31% | 1,199,500 | 2兆1593億 | +5.97% | 16.51 | 1.19 |
07/04 | 3,862 | 3,902 | 3,837 | 3,859 | +1.77% | 1,633,400 | 2兆1526億 | +5.9% | 16.46 | 1.19 |
07/03 | 3,737 | 3,794 | 3,729 | 3,792 | +2.51% | 1,517,400 | 2兆1153億 | +4.26% | 16.18 | 1.16 |
07/02 | 3,704 | 3,720 | 3,645 | 3,699 | +0.3% | 1,233,400 | 2兆634億 | +1.73% | 15.78 | 1.14 |
07/01 | 3,586 | 3,698 | 3,585 | 3,688 | +4.89% | 1,806,600 | 2兆572億 | +1.26% | 15.73 | 1.13 |
06/28 | 3,510 | 3,578 | 3,499 | 3,516 | +0.49% | 1,840,400 | 1兆9613億 | -3.64% | 15 | 1.08 |
06/27 | 3,465 | 3,499 | 3,434 | 3,499 | +0.14% | 1,509,300 | 1兆9518億 | -4.5% | 14.93 | 1.07 |
06/26 | 3,495 | 3,514 | 3,484 | 3,494 | -1.99% | 1,121,900 | 1兆9490億 | -5.03% | 14.9 | 1.07 |
06/25 | 3,609 | 3,621 | 3,562 | 3,565 | -1.19% | 1,088,500 | 1兆9886億 | -3.44% | 15.21 | 1.09 |
06/24 | 3,578 | 3,615 | 3,570 | 3,608 | +1.29% | 658,200 | 2兆126億 | -2.62% | 15.39 | 1.11 |
06/21 | 3,617 | 3,640 | 3,555 | 3,562 | -1.66% | 1,408,800 | 1兆9870億 | -4.17% | 15.19 | 1.09 |
06/20 | 3,604 | 3,684 | 3,594 | 3,622 | +1.43% | 1,238,900 | 2兆204億 | -2.95% | 15.45 | 1.11 |
06/19 | 3,557 | 3,600 | 3,553 | 3,571 | +0.71% | 1,144,600 | 1兆9920億 | -4.57% | 15.23 | 1.1 |
06/18 | 3,618 | 3,626 | 3,541 | 3,546 | -1.2% | 973,400 | 1兆9780億 | -5.57% | 15.13 | 1.09 |
06/17 | 3,619 | 3,629 | 3,589 | 3,589 | -1.59% | 820,800 | 2兆20億 | -4.73% | 15.31 | 1.1 |
06/14 | 3,672 | 3,675 | 3,627 | 3,647 | -0.63% | 1,278,700 | 2兆344億 | -3.47% | 15.56 | 1.12 |
06/13 | 3,720 | 3,720 | 3,650 | 3,670 | -2.08% | 1,020,600 | 2兆472億 | -3.09% | 15.66 | 1.13 |
06/12 | 3,721 | 3,769 | 3,716 | 3,748 | +0.75% | 863,700 | 2兆907億 | -1.21% | 15.99 | 1.15 |
06/11 | 3,666 | 3,722 | 3,650 | 3,720 | +0.68% | 958,500 | 2兆751億 | -2.11% | 15.87 | 1.14 |
06/10 | 3,728 | 3,759 | 3,681 | 3,695 | +0.14% | 1,061,200 | 2兆612億 | -3.02% | 15.76 | 1.13 |
06/07 | 3,740 | 3,766 | 3,683 | 3,690 | -1.28% | 924,900 | 2兆584億 | -3.43% | 15.74 | 1.13 |
06/06 | 3,689 | 3,756 | 3,683 | 3,738 | +1.3% | 1,234,600 | 2兆851億 | -2.43% | 15.95 | 1.15 |
06/05 | 3,753 | 3,773 | 3,677 | 3,690 | +1.07% | 1,471,400 | 2兆584億 | -3.83% | 15.74 | 1.13 |
06/04 | 3,615 | 3,666 | 3,609 | 3,651 | +1.76% | 1,348,700 | 2兆366億 | -5.09% | 15.57 | 1.12 |
06/03 | 3,576 | 3,597 | 3,556 | 3,588 | -1.59% | 1,288,500 | 2兆15億 | -6.95% | 15.31 | 1.1 |
05/31 | 3,659 | 3,733 | 3,637 | 3,646 | -1.19% | 1,580,000 | 2兆338億 | -5.69% | 15.55 | 1.12 |
05/30 | 3,742 | 3,746 | 3,682 | 3,690 | -2.02% | 1,223,100 | 2兆584億 | -4.82% | 15.74 | 1.13 |
05/29 | 3,800 | 3,816 | 3,732 | 3,766 | -1.95% | 1,080,800 | 2兆1008億 | -3.24% | 16.06 | 1.16 |
05/28 | 3,877 | 3,900 | 3,830 | 3,841 | -0.8% | 2,667,100 | 2兆1426億 | -1.69% | 16.38 | 1.18 |
05/27 | 3,894 | 3,908 | 3,862 | 3,872 | -0.64% | 509,400 | 2兆1599億 | -1.17% | 16.52 | 1.19 |
05/24 | 3,875 | 3,898 | 3,822 | 3,897 | +0.7% | 1,171,700 | 2兆1738億 | -0.76% | 16.62 | 1.2 |
05/23 | 3,804 | 3,888 | 3,780 | 3,870 | +1.15% | 1,246,900 | 2兆1588億 | -1.75% | 16.51 | 1.19 |
05/22 | 3,876 | 3,881 | 3,803 | 3,826 | -1.7% | 1,383,700 | 2兆1342億 | -3.24% | 16.32 | 1.17 |
05/21 | 3,890 | 3,933 | 3,877 | 3,892 | -0.03% | 1,186,900 | 2兆1710億 | -2.06% | 16.6 | 1.2 |
05/20 | 3,953 | 3,964 | 3,892 | 3,893 | -0.99% | 840,500 | 2兆1716億 | -2.48% | 16.61 | 1.2 |
05/17 | 3,923 | 3,937 | 3,891 | 3,932 | +1.05% | 814,700 | 2兆1934億 | -1.99% | 16.77 | 1.21 |
05/16 | 3,860 | 3,896 | 3,849 | 3,891 | +0.15% | 1,394,200 | 2兆1705億 | -3.4% | 16.6 | 1.19 |
05/15 | 3,840 | 3,904 | 3,805 | 3,885 | +1.09% | 2,050,800 | 2兆1671億 | -4% | 16.57 | 1.19 |
05/14 | 3,850 | 3,910 | 3,823 | 3,843 | -0.67% | 1,568,600 | 2兆1437億 | -5.46% | 16.39 | 1.18 |
05/13 | 3,851 | 3,898 | 3,819 | 3,869 | -0.23% | 1,019,700 | 2兆1582億 | -5.31% | 16.5 | 1.19 |
05/10 | 3,852 | 3,919 | 3,838 | 3,878 | +0.94% | 1,269,900 | 2兆1632億 | -5.55% | 16.54 | 1.19 |
05/09 | 3,878 | 3,878 | 3,821 | 3,842 | -1.16% | 1,169,300 | 2兆1432億 | -6.79% | 16.39 | 1.18 |
05/08 | 3,920 | 3,948 | 3,862 | 3,887 | -2.16% | 1,334,600 | 2兆1683億 | -6.25% | 16.58 | 1.19 |
05/07 | 3,958 | 3,976 | 3,924 | 3,973 | +0.1% | 1,481,800 | 2兆2162億 | -4.68% | 16.95 | 1.22 |
04/26 | 3,940 | 3,976 | 3,922 | 3,969 | +0.61% | 1,125,200 | 2兆2140億 | -5.12% | 16.93 | 1.22 |
04/25 | 3,907 | 3,958 | 3,891 | 3,945 | +1.15% | 1,278,900 | 2兆2006億 | -6.12% | 16.83 | 1.21 |
04/24 | 3,948 | 3,973 | 3,885 | 3,900 | -0.64% | 1,145,500 | 2兆1755億 | -7.78% | 16.64 | 1.2 |
04/23 | 3,913 | 3,942 | 3,905 | 3,925 | +1.29% | 1,100,700 | 2兆1895億 | -7.86% | 16.74 | 1.21 |
04/22 | 3,830 | 3,898 | 3,825 | 3,875 | +0.86% | 714,900 | 2兆1616億 | -9.65% | 16.53 | 1.19 |
04/19 | 3,880 | 3,906 | 3,835 | 3,842 | -2.04% | 1,428,600 | 2兆1432億 | -11.11% | 16.39 | 1.18 |
04/18 | 4,010 | 4,012 | 3,913 | 3,922 | -3.49% | 1,910,500 | 2兆1878億 | -9.92% | 16.73 | 1.2 |
04/17 | 4,120 | 4,127 | 4,050 | 4,064 | -1.93% | 1,367,400 | 2兆2670億 | -7.34% | 17.34 | 1.25 |
04/16 | 4,112 | 4,149 | 4,102 | 4,144 | +0.9% | 1,107,200 | 2兆3116億 | -6.07% | 17.68 | 1.27 |
04/15 | 4,139 | 4,152 | 4,093 | 4,107 | +0.05% | 1,320,900 | 2兆2910億 | -7.27% | 17.52 | 1.26 |
04/12 | 4,190 | 4,195 | 4,101 | 4,105 | -2.17% | 1,841,500 | 2兆2899億 | -7.73% | 17.51 | 1.26 |
04/11 | 4,213 | 4,246 | 4,190 | 4,196 | -1.22% | 1,235,600 | 2兆3406億 | -6.21% | 17.9 | 1.29 |
04/10 | 4,285 | 4,285 | 4,237 | 4,248 | -1.51% | 848,600 | 2兆3696億 | -5.52% | 18.12 | 1.3 |
04/09 | 4,335 | 4,346 | 4,303 | 4,313 | -0.8% | 670,900 | 2兆4059億 | -4.54% | 18.4 | 1.32 |
04/08 | 4,395 | 4,401 | 4,334 | 4,348 | -0.96% | 783,700 | 2兆4254億 | -4.14% | 18.55 | 1.34 |
04/05 | 4,337 | 4,390 | 4,315 | 4,390 | +1.36% | 1,031,900 | 2兆4488億 | -3.52% | 18.73 | 1.35 |
04/04 | 4,379 | 4,388 | 4,311 | 4,331 | -0.96% | 1,143,400 | 2兆4159億 | -5.02% | 18.47 | 1.33 |
04/03 | 4,325 | 4,419 | 4,308 | 4,373 | +0.67% | 1,512,300 | 2兆4394億 | -4.39% | 18.65 | 1.34 |
04/02 | 4,396 | 4,414 | 4,334 | 4,344 | -0.59% | 1,182,100 | 2兆4232億 | -5.21% | 18.53 | 1.33 |
04/01 | 4,432 | 4,448 | 4,356 | 4,370 | +0.48% | 1,206,000 | 2兆4377億 | -4.81% | 18.64 | 1.34 |
03/29 | 4,345 | 4,359 | 4,314 | 4,349 | +1.26% | 1,080,500 | 2兆4260億 | -5.42% | 18.55 | 1.34 |
03/28 | 4,340 | 4,354 | 4,272 | 4,295 | -2.98% | 1,393,800 | 2兆3959億 | -6.77% | 18.32 | 1.32 |
03/27 | 4,429 | 4,471 | 4,397 | 4,427 | -0.34% | 1,226,800 | 2兆4695億 | -4.09% | 18.88 | 1.36 |
03/26 | 4,415 | 4,460 | 4,334 | 4,442 | +2.21% | 2,514,600 | 2兆4779億 | -3.81% | 18.95 | 1.36 |
03/25 | 4,381 | 4,413 | 4,322 | 4,346 | -2.23% | 1,377,700 | 2兆4243億 | -5.89% | 18.54 | 1.33 |
03/22 | 4,577 | 4,581 | 4,443 | 4,445 | -3.85% | 1,256,200 | 2兆4795億 | -3.77% | 18.96 | 1.36 |
03/20 | 4,687 | 4,699 | 4,619 | 4,623 | -0.9% | 1,263,200 | 2兆5788億 | +0.02% | 19.72 | 1.42 |
03/19 | 4,647 | 4,665 | 4,572 | 4,665 | +0.32% | 888,500 | 2兆6023億 | +1.06% | 19.9 | 1.43 |
03/18 | 4,686 | 4,694 | 4,622 | 4,650 | -1.08% | 1,279,400 | 2兆5939億 | +0.87% | 19.84 | 1.43 |
03/15 | 4,620 | 4,743 | 4,620 | 4,701 | +0.97% | 1,447,200 | 2兆6223億 | +2.28% | 20.05 | 1.44 |
03/14 | 4,736 | 4,751 | 4,649 | 4,656 | -1.4% | 1,076,400 | 2兆5972億 | +1.55% | 19.86 | 1.43 |
03/13 | 4,730 | 4,740 | 4,679 | 4,722 | +0.36% | 785,300 | 2兆6340億 | +3.17% | 20.14 | 1.45 |
03/12 | 4,652 | 4,737 | 4,635 | 4,705 | +2.66% | 967,900 | 2兆6246億 | +2.95% | 20.07 | 1.44 |
03/11 | 4,584 | 4,631 | 4,577 | 4,583 | -0.48% | 842,800 | 2兆5565億 | +0.42% | 19.55 | 1.41 |
03/08 | 4,727 | 4,739 | 4,598 | 4,605 | -2.58% | 1,730,000 | 2兆5688億 | +0.92% | 19.64 | 1.41 |
03/07 | 4,728 | 4,744 | 4,704 | 4,727 | -0.44% | 915,500 | 2兆6368億 | +3.73% | 20.16 | 1.45 |
03/06 | 4,777 | 4,782 | 4,718 | 4,748 | -0.75% | 825,600 | 2兆6486億 | +4.49% | 20.25 | 1.46 |
03/05 | 4,757 | 4,785 | 4,743 | 4,784 | +0.48% | 933,100 | 2兆6686億 | +5.58% | 20.41 | 1.47 |
03/04 | 4,738 | 4,776 | 4,731 | 4,761 | +1.21% | 756,800 | 2兆6558億 | +5.5% | 20.31 | 1.46 |
03/01 | 4,653 | 4,710 | 4,641 | 4,704 | +1.34% | 762,600 | 2兆6240億 | +4.53% | 20.07 | 1.44 |
02/28 | 4,700 | 4,708 | 4,630 | 4,642 | -0.64% | 1,194,500 | 2兆5894億 | +3.34% | 19.8 | 1.43 |
02/27 | 4,605 | 4,678 | 4,572 | 4,672 | +1.13% | 1,250,100 | 2兆6062億 | +4.1% | 19.93 | 1.43 |
02/26 | 4,559 | 4,623 | 4,545 | 4,620 | +1.72% | 990,000 | 2兆5772億 | +3.1% | 19.71 | 1.42 |
02/25 | 4,586 | 4,598 | 4,530 | 4,542 | +0.13% | 825,700 | 2兆5336億 | +1.47% | 19.37 | 1.39 |
02/22 | 4,560 | 4,577 | 4,514 | 4,536 | -0.72% | 606,900 | 2兆5303億 | +1.36% | 19.35 | 1.39 |
02/21 | 4,560 | 4,583 | 4,509 | 4,569 | +0.79% | 1,073,000 | 2兆5487億 | +2.19% | 19.49 | 1.4 |
02/20 | 4,498 | 4,579 | 4,476 | 4,533 | +1.55% | 1,291,400 | 2兆5286億 | +1.57% | 19.34 | 1.39 |
02/19 | 4,432 | 4,468 | 4,419 | 4,464 | +0.38% | 903,400 | 2兆4901億 | +0.18% | 19.04 | 1.37 |