PBR
2019/04/17~2019/09/13
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 |
09/13 | 4,650 | 4,720 | 4,629 | 4,702 | +2.66% | 2,433,000 | 2兆6229億 | +7.5% | 20.06 | 1.44 |
09/12 | 4,558 | 4,597 | 4,515 | 4,580 | +1.01% | 1,381,200 | 2兆5548億 | +5.38% | 19.54 | 1.41 |
09/11 | 4,448 | 4,534 | 4,420 | 4,534 | +1.66% | 1,236,000 | 2兆5292億 | +5.05% | 19.34 | 1.39 |
09/10 | 4,458 | 4,487 | 4,422 | 4,460 | -0.62% | 1,484,200 | 2兆4879億 | +4.13% | 19.03 | 1.37 |
09/09 | 4,476 | 4,494 | 4,464 | 4,488 | +1.33% | 892,900 | 2兆5035億 | +5.4% | 19.14 | 1.38 |
09/06 | 4,464 | 4,470 | 4,409 | 4,429 | +0.48% | 1,113,400 | 2兆4706億 | +4.66% | 18.89 | 1.36 |
09/05 | 4,338 | 4,440 | 4,329 | 4,408 | +1.36% | 1,065,900 | 2兆4589億 | +4.65% | 18.8 | 1.35 |
09/04 | 4,302 | 4,362 | 4,273 | 4,349 | +0.81% | 903,700 | 2兆4260億 | +3.65% | 18.55 | 1.34 |
09/03 | 4,320 | 4,323 | 4,285 | 4,314 | -0.78% | 726,900 | 2兆4065億 | +3.13% | 18.4 | 1.32 |
09/02 | 4,362 | 4,382 | 4,327 | 4,348 | -0.48% | 562,600 | 2兆4254億 | +4.39% | 18.55 | 1.34 |
08/30 | 4,410 | 4,410 | 4,361 | 4,369 | -0.05% | 1,074,800 | 2兆4371億 | +5.38% | 18.64 | 1.34 |
08/29 | 4,380 | 4,410 | 4,353 | 4,371 | -0.05% | 704,000 | 2兆4382億 | +5.94% | 18.65 | 1.34 |
08/28 | 4,369 | 4,378 | 4,339 | 4,373 | +0.46% | 751,200 | 2兆4394億 | +6.45% | 18.65 | 1.34 |
08/27 | 4,357 | 4,393 | 4,352 | 4,353 | +0.74% | 1,117,000 | 2兆4282億 | +6.46% | 18.57 | 1.34 |
08/26 | 4,255 | 4,348 | 4,252 | 4,321 | -1.3% | 1,049,600 | 2兆4104億 | +6.19% | 18.43 | 1.33 |
08/23 | 4,390 | 4,401 | 4,357 | 4,378 | -0.25% | 816,700 | 2兆4422億 | +8.07% | 18.68 | 1.34 |
08/22 | 4,379 | 4,406 | 4,348 | 4,389 | +0.78% | 899,000 | 2兆4483億 | +9.02% | 18.72 | 1.35 |
08/21 | 4,309 | 4,378 | 4,281 | 4,355 | -0.11% | 1,189,200 | 2兆4293億 | +8.79% | 18.58 | 1.34 |
08/20 | 4,310 | 4,360 | 4,295 | 4,360 | +1.61% | 1,106,600 | 2兆4321億 | +9.47% | 18.6 | 1.34 |
08/19 | 4,349 | 4,356 | 4,261 | 4,291 | -0.74% | 1,228,000 | 2兆3936億 | +8.28% | 18.3 | 1.32 |
08/16 | 4,274 | 4,329 | 4,248 | 4,323 | +1.15% | 1,248,400 | 2兆4115億 | +9.55% | 18.44 | 1.33 |
08/15 | 4,161 | 4,282 | 4,146 | 4,274 | +0.59% | 1,608,500 | 2兆3841億 | +8.81% | 18.23 | 1.31 |
08/14 | 4,216 | 4,258 | 4,173 | 4,249 | +2.34% | 1,498,500 | 2兆3702億 | +8.61% | 18.13 | 1.3 |
08/13 | 4,150 | 4,160 | 4,067 | 4,152 | -0.62% | 1,415,600 | 2兆3161億 | +6.6% | 17.71 | 1.28 |
08/09 | 4,110 | 4,234 | 4,063 | 4,178 | +4.32% | 2,457,300 | 2兆3306億 | +7.6% | 17.82 | 1.28 |
08/08 | 3,863 | 4,025 | 3,836 | 4,005 | +4.73% | 1,806,000 | 2兆2341億 | +3.46% | 17.08 | 1.23 |
08/07 | 3,746 | 3,832 | 3,745 | 3,824 | +2.66% | 1,251,100 | 2兆1331億 | -0.98% | 16.31 | 1.17 |
08/06 | 3,669 | 3,747 | 3,636 | 3,725 | -2.36% | 1,143,600 | 2兆779億 | -3.42% | 15.89 | 1.14 |
08/05 | 3,825 | 3,846 | 3,751 | 3,815 | -0.55% | 1,074,200 | 2兆1281億 | -1.06% | 16.27 | 1.17 |
08/02 | 3,868 | 3,897 | 3,818 | 3,836 | -2.59% | 1,332,400 | 2兆1398億 | -0.21% | 16.36 | 1.18 |
08/01 | 3,953 | 3,956 | 3,901 | 3,938 | -1.97% | 938,300 | 2兆1967億 | +2.82% | 16.8 | 1.21 |
07/31 | 4,024 | 4,042 | 3,965 | 4,017 | -0.27% | 1,745,300 | 2兆2408億 | +5.38% | 17.14 | 1.23 |
07/30 | 3,941 | 4,030 | 3,906 | 4,028 | +4.38% | 1,612,600 | 2兆2469億 | +6.17% | 17.18 | 1.24 |
07/29 | 3,875 | 3,899 | 3,838 | 3,859 | -0.52% | 608,800 | 2兆1526億 | +2.14% | 16.46 | 1.19 |
07/26 | 3,866 | 3,881 | 3,857 | 3,879 | +0.34% | 874,100 | 2兆1638億 | +3% | 16.55 | 1.19 |
07/25 | 3,915 | 3,918 | 3,856 | 3,866 | -1.02% | 789,800 | 2兆1565億 | +2.96% | 16.49 | 1.19 |
07/24 | 3,924 | 3,931 | 3,888 | 3,906 | +0.21% | 1,142,500 | 2兆1789億 | +4.33% | 16.66 | 1.2 |
07/23 | 3,853 | 3,907 | 3,838 | 3,898 | +1.17% | 761,600 | 2兆1744億 | +4.53% | 16.63 | 1.2 |
07/22 | 3,862 | 3,877 | 3,819 | 3,853 | -0.31% | 809,400 | 2兆1493億 | +3.66% | 16.44 | 1.18 |
07/19 | 3,773 | 3,868 | 3,766 | 3,865 | +2.71% | 809,200 | 2兆1560億 | +4.21% | 16.49 | 1.19 |
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 |