PBR
2019/08/05~2019/12/30
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 |
12/30 | 4,080 | 4,088 | 4,068 | 4,070 | -0.9% | 1,692,100 | 3兆994億 | -5.17% | 11.93 | 1.37 |
12/27 | 4,115 | 4,124 | 4,102 | 4,107 | -2.21% | 1,643,500 | 3兆1276億 | -4.58% | 12.04 | 1.39 |
12/26 | 4,177 | 4,203 | 4,172 | 4,200 | +0.84% | 1,831,600 | 3兆1984億 | -2.67% | 12.32 | 1.42 |
12/25 | 4,180 | 4,181 | 4,155 | 4,165 | -0.79% | 1,990,000 | 3兆1717億 | -3.63% | 12.21 | 1.41 |
12/24 | 4,210 | 4,215 | 4,188 | 4,198 | -0.26% | 1,592,100 | 3兆1969億 | -3% | 12.31 | 1.42 |
12/23 | 4,214 | 4,229 | 4,207 | 4,209 | -0.38% | 1,398,000 | 3兆2053億 | -2.88% | 12.34 | 1.42 |
12/20 | 4,230 | 4,239 | 4,201 | 4,225 | -0.28% | 3,273,100 | 3兆2174億 | -2.69% | 12.39 | 1.43 |
12/19 | 4,239 | 4,261 | 4,234 | 4,237 | -0.45% | 1,598,700 | 3兆2266億 | -2.58% | 12.42 | 1.43 |
12/18 | 4,240 | 4,265 | 4,236 | 4,256 | +0.05% | 2,135,200 | 3兆2410億 | -2.32% | 12.48 | 1.44 |
12/17 | 4,299 | 4,300 | 4,253 | 4,254 | -0.54% | 2,325,800 | 3兆2395億 | -2.59% | 12.47 | 1.44 |
12/16 | 4,293 | 4,303 | 4,266 | 4,277 | -1.25% | 2,217,500 | 3兆2570億 | -2.33% | 12.54 | 1.44 |
12/13 | 4,351 | 4,355 | 4,298 | 4,331 | +1.17% | 4,136,100 | 3兆2982億 | -1.39% | 12.7 | 1.46 |
12/12 | 4,314 | 4,316 | 4,278 | 4,281 | -0.9% | 1,756,500 | 3兆2601億 | -2.79% | 12.55 | 1.44 |
12/11 | 4,340 | 4,346 | 4,318 | 4,320 | -0.35% | 1,247,100 | 3兆2898億 | -2.22% | 12.67 | 1.46 |
12/10 | 4,328 | 4,349 | 4,312 | 4,335 | -0.21% | 1,632,600 | 3兆3012億 | -2.14% | 12.71 | 1.46 |
12/09 | 4,356 | 4,365 | 4,333 | 4,344 | +0.16% | 1,294,100 | 3兆3081億 | -2.18% | 12.74 | 1.47 |
12/06 | 4,390 | 4,398 | 4,331 | 4,337 | -1.63% | 2,262,300 | 3兆3027億 | -2.47% | 12.72 | 1.46 |
12/05 | 4,387 | 4,426 | 4,385 | 4,409 | +0.41% | 1,236,800 | 3兆3576億 | -1.01% | 12.93 | 1.49 |
12/04 | 4,361 | 4,394 | 4,357 | 4,391 | +0.18% | 1,117,400 | 3兆3439億 | -1.59% | 12.88 | 1.48 |
12/03 | 4,369 | 4,405 | 4,357 | 4,383 | -0.86% | 1,305,300 | 3兆3378億 | -1.92% | 12.85 | 1.48 |
12/02 | 4,398 | 4,435 | 4,394 | 4,421 | +1.05% | 1,151,500 | 3兆3667億 | -1.21% | 12.96 | 1.49 |
11/29 | 4,420 | 4,426 | 4,375 | 4,375 | -0.41% | 1,319,100 | 3兆3317億 | -2.26% | 12.83 | 1.48 |
11/28 | 4,385 | 4,416 | 4,379 | 4,393 | +0.18% | 1,063,000 | 3兆3454億 | -1.94% | 12.88 | 1.48 |
11/27 | 4,383 | 4,400 | 4,372 | 4,385 | -0.23% | 1,377,500 | 3兆3393億 | -2.12% | 12.86 | 1.48 |
11/26 | 4,409 | 4,417 | 4,381 | 4,395 | +0.66% | 2,536,700 | 3兆3469億 | -1.85% | 12.89 | 1.48 |
11/25 | 4,388 | 4,388 | 4,358 | 4,366 | -0.3% | 1,207,300 | 3兆3248億 | -2.46% | 12.8 | 1.47 |
11/22 | 4,384 | 4,395 | 4,362 | 4,379 | +0.16% | 1,250,700 | 3兆3347億 | -2.17% | 12.84 | 1.48 |
11/21 | 4,345 | 4,381 | 4,311 | 4,372 | +0.97% | 1,468,400 | 3兆3294億 | -2.32% | 12.82 | 1.48 |
11/20 | 4,315 | 4,359 | 4,309 | 4,330 | -0.44% | 1,191,000 | 3兆2974億 | -3.2% | 12.7 | 1.46 |
11/19 | 4,375 | 4,376 | 4,345 | 4,349 | -1.2% | 1,436,300 | 3兆3119億 | -2.66% | 12.75 | 1.47 |
11/18 | 4,390 | 4,427 | 4,386 | 4,402 | -0.25% | 1,216,100 | 3兆3522億 | -1.28% | 12.91 | 1.49 |
11/15 | 4,404 | 4,446 | 4,386 | 4,413 | -0.16% | 2,022,200 | 3兆3606億 | -0.81% | 12.94 | 1.49 |
11/14 | 4,428 | 4,472 | 4,420 | 4,420 | -2.08% | 2,413,000 | 3兆3659億 | -0.43% | 12.96 | 1.49 |
11/13 | 4,513 | 4,533 | 4,492 | 4,514 | -0.59% | 2,086,000 | 3兆4375億 | +1.97% | 13.24 | 1.52 |
11/12 | 4,561 | 4,581 | 4,503 | 4,541 | -1.43% | 2,096,800 | 3兆4581億 | +2.85% | 13.32 | 1.53 |
11/11 | 4,535 | 4,611 | 4,457 | 4,607 | -0.8% | 2,702,100 | 3兆5083億 | +4.68% | 13.51 | 1.55 |
11/08 | 4,650 | 4,655 | 4,605 | 4,644 | +0.58% | 1,990,500 | 3兆5365億 | +5.86% | 13.62 | 1.57 |
11/07 | 4,615 | 4,623 | 4,570 | 4,617 | -0.35% | 1,517,700 | 3兆5160億 | +5.58% | 13.54 | 1.56 |
11/06 | 4,648 | 4,734 | 4,604 | 4,633 | +0.85% | 2,433,300 | 3兆5281億 | +6.38% | 13.58 | 1.56 |
11/05 | 4,554 | 4,599 | 4,530 | 4,594 | +2.09% | 2,158,300 | 3兆4984億 | +5.85% | 13.47 | 1.55 |
11/01 | 4,475 | 4,500 | 4,464 | 4,500 | -0.51% | 978,500 | 3兆4269億 | +3.97% | 13.19 | 1.52 |
10/31 | 4,575 | 4,588 | 4,502 | 4,523 | -1.65% | 2,003,900 | 3兆4444億 | +4.67% | 13.26 | 1.53 |
10/30 | 4,575 | 4,602 | 4,570 | 4,599 | +0.57% | 2,084,900 | 3兆5023億 | +6.63% | 13.49 | 1.55 |
10/29 | 4,530 | 4,573 | 4,525 | 4,573 | +1.15% | 1,917,300 | 3兆4825億 | +6.32% | 13.41 | 1.54 |
10/28 | 4,518 | 4,538 | 4,499 | 4,521 | +1.48% | 2,166,500 | 3兆4429億 | +5.38% | 13.26 | 1.53 |
10/25 | 4,418 | 4,458 | 4,411 | 4,455 | -0.29% | 1,157,800 | 3兆3926億 | +4.09% | 13.06 | 1.5 |
10/24 | 4,450 | 4,498 | 4,445 | 4,468 | +1.66% | 1,908,900 | 3兆4025億 | +4.56% | 13.1 | 1.51 |
10/23 | 4,356 | 4,400 | 4,334 | 4,395 | +1.1% | 1,472,500 | 3兆3469億 | +3.02% | 12.89 | 1.48 |
10/21 | 4,371 | 4,374 | 4,347 | 4,347 | +0.09% | 817,300 | 3兆3103億 | +1.99% | 12.75 | 1.47 |
10/18 | 4,320 | 4,375 | 4,312 | 4,343 | -0.64% | 1,324,500 | 3兆3073億 | +2.02% | 12.73 | 1.47 |
10/17 | 4,339 | 4,382 | 4,332 | 4,371 | +0.18% | 1,211,900 | 3兆3286億 | +2.9% | 12.82 | 1.48 |
10/16 | 4,361 | 4,397 | 4,352 | 4,363 | +1.61% | 1,807,500 | 3兆3225億 | +2.97% | 12.79 | 1.47 |
10/15 | 4,246 | 4,303 | 4,238 | 4,294 | +2.14% | 1,679,300 | 3兆2700億 | +1.59% | 12.59 | 1.45 |
10/11 | 4,188 | 4,206 | 4,143 | 4,204 | +1.52% | 1,727,100 | 3兆2014億 | -0.33% | 12.33 | 1.42 |
10/10 | 4,148 | 4,159 | 4,110 | 4,141 | +0.12% | 1,056,200 | 3兆1535億 | -1.64% | 12.14 | 1.4 |
10/09 | 4,126 | 4,149 | 4,104 | 4,136 | -0.72% | 1,324,500 | 3兆1497億 | -1.64% | 12.13 | 1.4 |
10/08 | 4,143 | 4,182 | 4,138 | 4,166 | +0.85% | 1,235,800 | 3兆1725億 | -0.81% | 12.22 | 1.41 |
10/07 | 4,189 | 4,210 | 4,126 | 4,131 | -1.76% | 1,312,800 | 3兆1459億 | -1.55% | 12.11 | 1.39 |
10/04 | 4,173 | 4,205 | 4,171 | 4,205 | +0.24% | 1,170,600 | 3兆2022億 | +0.38% | 12.33 | 1.42 |
10/03 | 4,183 | 4,208 | 4,172 | 4,195 | -1.66% | 1,321,900 | 3兆1946億 | +0.36% | 12.3 | 1.42 |
10/02 | 4,220 | 4,273 | 4,219 | 4,266 | -0.19% | 1,187,400 | 3兆2487億 | +2.25% | 12.51 | 1.44 |
10/01 | 4,238 | 4,283 | 4,213 | 4,274 | +2.15% | 1,509,900 | 3兆2548億 | +2.77% | 12.53 | 1.44 |
09/30 | 4,201 | 4,239 | 4,167 | 4,184 | -1.85% | 3,037,700 | 3兆1862億 | +0.87% | 12.27 | 1.41 |
09/27 | 4,315 | 4,323 | 4,232 | 4,263 | -0.7% | 1,942,400 | 3兆2464億 | +2.97% | 12.5 | 1.44 |
09/26 | 4,290 | 4,334 | 4,281 | 4,293 | -0.26% | 2,084,600 | 3兆2692億 | +4% | 12.59 | 1.45 |
09/25 | 4,282 | 4,313 | 4,261 | 4,304 | -0.51% | 1,459,600 | 3兆2776億 | +4.62% | 12.62 | 1.45 |
09/24 | 4,305 | 4,337 | 4,304 | 4,326 | +0.42% | 1,387,800 | 3兆2944億 | +5.54% | 12.68 | 1.46 |
09/20 | 4,288 | 4,319 | 4,282 | 4,308 | +0.07% | 2,505,100 | 3兆2806億 | +5.48% | 12.63 | 1.45 |
09/19 | 4,294 | 4,331 | 4,280 | 4,305 | +0.77% | 1,574,700 | 3兆2784億 | +5.75% | 12.62 | 1.45 |
09/18 | 4,285 | 4,286 | 4,238 | 4,272 | +0.12% | 1,270,200 | 3兆2532億 | +5.22% | 12.53 | 1.44 |
09/17 | 4,243 | 4,281 | 4,210 | 4,267 | -0.84% | 1,794,600 | 3兆2494億 | +5.46% | 12.51 | 1.44 |
09/13 | 4,296 | 4,310 | 4,253 | 4,303 | +0.3% | 2,884,100 | 3兆2768億 | +6.56% | 12.62 | 1.45 |
09/12 | 4,227 | 4,307 | 4,215 | 4,290 | +1.35% | 2,198,200 | 3兆2669億 | +6.48% | 12.58 | 1.45 |
09/11 | 4,148 | 4,233 | 4,137 | 4,233 | +2.84% | 2,386,300 | 3兆2235億 | +5.38% | 12.41 | 1.43 |
09/10 | 4,089 | 4,117 | 4,086 | 4,116 | +0.46% | 1,869,100 | 3兆1344億 | +2.72% | 12.07 | 1.39 |
09/09 | 4,095 | 4,103 | 4,074 | 4,097 | +0.02% | 1,327,400 | 3兆1200億 | +2.32% | 12.01 | 1.38 |
09/06 | 4,097 | 4,112 | 4,084 | 4,096 | +0.71% | 2,108,200 | 3兆1192億 | +2.35% | 12.01 | 1.38 |
09/05 | 4,002 | 4,085 | 3,997 | 4,067 | +1.62% | 2,387,400 | 3兆971億 | +1.6% | 11.93 | 1.37 |
09/04 | 4,011 | 4,028 | 3,996 | 4,002 | -0.3% | 2,035,900 | 3兆476億 | -0.05% | 11.73 | 1.35 |
09/03 | 4,021 | 4,033 | 4,014 | 4,014 | -0.45% | 1,704,800 | 3兆568億 | +0.1% | 11.77 | 1.35 |
09/02 | 4,050 | 4,050 | 4,014 | 4,032 | -0.52% | 1,324,800 | 3兆705億 | +0.42% | 11.82 | 1.36 |
08/30 | 3,999 | 4,055 | 3,992 | 4,053 | +2.58% | 3,149,500 | 3兆865億 | +0.77% | 11.88 | 1.37 |
08/29 | 3,960 | 3,971 | 3,934 | 3,951 | -0.65% | 2,160,000 | 3兆88億 | -1.96% | 11.59 | 1.33 |
08/28 | 3,984 | 3,990 | 3,970 | 3,977 | -0.62% | 2,110,500 | 3兆286億 | -1.61% | 11.66 | 1.34 |
08/27 | 3,982 | 4,008 | 3,976 | 4,002 | +1.34% | 2,103,800 | 3兆476億 | -1.21% | 11.73 | 1.35 |
08/26 | 3,889 | 3,961 | 3,888 | 3,949 | -1.15% | 1,935,400 | 3兆73億 | -2.71% | 11.58 | 1.33 |
08/23 | 3,976 | 4,014 | 3,971 | 3,995 | +0.2% | 1,434,300 | 3兆423億 | -1.84% | 11.71 | 1.35 |
08/22 | 3,975 | 4,000 | 3,975 | 3,987 | +0.5% | 1,553,600 | 3兆362億 | -2.21% | 11.69 | 1.35 |
08/21 | 3,929 | 3,981 | 3,917 | 3,967 | +0.74% | 1,504,900 | 3兆210億 | -2.94% | 11.63 | 1.34 |
08/20 | 3,930 | 3,943 | 3,892 | 3,938 | +0.03% | 2,240,500 | 2兆9989億 | -3.88% | 11.55 | 1.33 |
08/19 | 3,953 | 3,964 | 3,937 | 3,937 | -0.4% | 1,872,100 | 2兆9981億 | -4.19% | 11.54 | 1.33 |
08/16 | 3,941 | 3,971 | 3,926 | 3,953 | -0.65% | 2,286,900 | 3兆103億 | -4.08% | 11.59 | 1.33 |
08/15 | 3,933 | 3,979 | 3,925 | 3,979 | -1.07% | 2,136,200 | 3兆301億 | -3.68% | 11.67 | 1.34 |
08/14 | 3,986 | 4,031 | 3,975 | 4,022 | +2.26% | 2,019,800 | 3兆628億 | -2.87% | 11.79 | 1.36 |
08/13 | 3,930 | 3,980 | 3,921 | 3,933 | -3.22% | 3,244,300 | 2兆9951億 | -5.18% | 11.53 | 1.33 |
08/09 | 4,078 | 4,105 | 4,060 | 4,064 | 0% | 2,055,600 | 3兆948億 | -2.28% | 11.92 | 1.37 |
08/08 | 3,995 | 4,085 | 3,993 | 4,064 | +1.75% | 1,926,900 | 3兆948億 | -2.4% | 11.92 | 1.37 |
08/07 | 3,977 | 4,012 | 3,963 | 3,994 | +0.43% | 1,773,000 | 3兆415億 | -4.27% | 11.71 | 1.35 |
08/06 | 3,949 | 3,984 | 3,921 | 3,977 | -1.51% | 3,296,200 | 3兆286億 | -4.95% | 11.66 | 1.34 |
08/05 | 4,030 | 4,056 | 4,008 | 4,038 | -0.54% | 2,257,700 | 3兆750億 | -3.81% | 11.84 | 1.36 |