PBR
2019/03/22~2019/08/20
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 |
08/20 | 4,680 | 4,680 | 4,620 | 4,670 | +0.54% | 1,194,000 | 1兆2164億 | +3.32% | 12.12 | 1.33 |
08/19 | 4,665 | 4,665 | 4,590 | 4,645 | +0.98% | 1,273,800 | 1兆2098億 | +3.02% | 12.06 | 1.32 |
08/16 | 4,515 | 4,640 | 4,510 | 4,600 | +2.68% | 1,846,500 | 1兆1981億 | +2.27% | 11.94 | 1.31 |
08/15 | 4,470 | 4,555 | 4,440 | 4,480 | -2.82% | 2,061,500 | 1兆1669億 | -0.2% | 11.63 | 1.28 |
08/14 | 4,650 | 4,665 | 4,585 | 4,610 | -0.22% | 1,438,800 | 1兆2007億 | +2.88% | 11.97 | 1.31 |
08/13 | 4,675 | 4,705 | 4,620 | 4,620 | -2.53% | 1,782,900 | 1兆2033億 | +3.4% | 11.99 | 1.32 |
08/09 | 4,855 | 4,890 | 4,700 | 4,740 | +0.11% | 1,664,900 | 1兆2346億 | +6.35% | 12.3 | 1.35 |
08/08 | 4,650 | 4,755 | 4,645 | 4,735 | +2.49% | 1,428,700 | 1兆2333億 | +6.57% | 12.29 | 1.35 |
08/07 | 4,655 | 4,675 | 4,540 | 4,620 | +0.11% | 1,283,000 | 1兆2033億 | +4.29% | 11.99 | 1.32 |
08/06 | 4,500 | 4,645 | 4,485 | 4,615 | +0.44% | 1,754,800 | 1兆2020億 | +4.36% | 11.98 | 1.31 |
08/05 | 4,700 | 4,705 | 4,520 | 4,595 | -2.96% | 1,582,600 | 1兆1968億 | +4.22% | 11.93 | 1.31 |
08/02 | 4,670 | 4,755 | 4,630 | 4,735 | +0.85% | 2,507,100 | 1兆2333億 | +7.74% | 12.29 | 1.35 |
08/01 | 4,600 | 4,720 | 4,555 | 4,695 | +4.8% | 3,181,600 | 1兆2229億 | +7.49% | 12.19 | 1.34 |
07/31 | 4,450 | 4,530 | 4,420 | 4,480 | -0.67% | 1,924,800 | 1兆1669億 | +3.18% | 11.63 | 1.28 |
07/30 | 4,560 | 4,580 | 4,465 | 4,510 | -0.99% | 1,406,300 | 1兆1747億 | +4.25% | 11.71 | 1.28 |
07/29 | 4,495 | 4,555 | 4,470 | 4,555 | +2.36% | 1,782,800 | 1兆1864億 | +5.76% | 11.82 | 1.3 |
07/26 | 4,310 | 4,450 | 4,310 | 4,450 | +2.77% | 1,398,800 | 1兆1591億 | +3.85% | 11.55 | 1.27 |
07/25 | 4,330 | 4,365 | 4,320 | 4,330 | -0.23% | 636,400 | 1兆1278億 | +1.38% | 11.24 | 1.23 |
07/24 | 4,275 | 4,345 | 4,235 | 4,340 | +1.76% | 1,079,900 | 1兆1304億 | +1.81% | 11.26 | 1.24 |
07/23 | 4,280 | 4,305 | 4,260 | 4,265 | -0.12% | 786,200 | 1兆1109億 | +0.28% | 11.07 | 1.22 |
07/22 | 4,335 | 4,335 | 4,255 | 4,270 | -2.18% | 907,200 | 1兆1122億 | +0.61% | 11.08 | 1.22 |
07/19 | 4,285 | 4,380 | 4,270 | 4,365 | +1.75% | 897,300 | 1兆1369億 | +3% | 11.33 | 1.24 |
07/18 | 4,340 | 4,350 | 4,275 | 4,290 | -2.17% | 1,116,900 | 1兆1174億 | +1.39% | 11.13 | 1.22 |
07/17 | 4,425 | 4,430 | 4,350 | 4,385 | -0.57% | 969,300 | 1兆1421億 | +3.76% | 11.38 | 1.25 |
07/16 | 4,420 | 4,430 | 4,405 | 4,410 | +0.46% | 1,022,600 | 1兆1486億 | +4.63% | 11.45 | 1.26 |
07/12 | 4,370 | 4,395 | 4,345 | 4,390 | +0.8% | 730,800 | 1兆1434億 | +4.4% | 11.39 | 1.25 |
07/11 | 4,415 | 4,425 | 4,345 | 4,355 | -0.68% | 1,321,100 | 1兆1343億 | +3.91% | 11.3 | 1.24 |
07/10 | 4,295 | 4,400 | 4,275 | 4,385 | +2.33% | 1,090,900 | 1兆1421億 | +4.98% | 11.38 | 1.25 |
07/09 | 4,295 | 4,345 | 4,265 | 4,285 | +0.23% | 933,200 | 1兆1161億 | +2.98% | 11.12 | 1.22 |
07/08 | 4,325 | 4,335 | 4,270 | 4,275 | -1.61% | 850,800 | 1兆1135億 | +3.16% | 11.1 | 1.22 |
07/05 | 4,400 | 4,400 | 4,330 | 4,345 | -1.36% | 1,417,900 | 1兆1317億 | +5.18% | 11.28 | 1.24 |
07/04 | 4,450 | 4,480 | 4,385 | 4,405 | 0% | 1,559,100 | 1兆1473億 | +6.97% | 11.43 | 1.26 |
07/03 | 4,385 | 4,405 | 4,350 | 4,405 | -0.11% | 1,477,400 | 1兆1473億 | +7.36% | 11.43 | 1.26 |
07/02 | 4,305 | 4,410 | 4,305 | 4,410 | +2.68% | 1,897,000 | 1兆1486億 | +7.82% | 11.45 | 1.26 |
07/01 | 4,300 | 4,335 | 4,250 | 4,295 | +1.3% | 2,228,000 | 1兆1187億 | +5.35% | 11.15 | 1.22 |
06/28 | 4,180 | 4,245 | 4,155 | 4,240 | +4.43% | 3,089,800 | 1兆1044億 | +4.2% | 11.01 | 1.21 |
06/27 | 4,075 | 4,075 | 4,025 | 4,060 | +0.12% | 914,500 | 1兆575億 | +0.02% | 10.54 | 1.16 |
06/26 | 4,055 | 4,100 | 4,040 | 4,055 | -0.61% | 872,900 | 1兆562億 | -0.02% | 10.52 | 1.16 |
06/25 | 4,045 | 4,090 | 4,045 | 4,080 | +1.24% | 802,200 | 1兆627億 | +0.74% | 10.59 | 1.16 |
06/24 | 4,045 | 4,050 | 4,000 | 4,030 | +0.62% | 784,500 | 1兆497億 | -0.35% | 10.46 | 1.15 |
06/21 | 4,105 | 4,105 | 3,985 | 4,005 | -2.2% | 1,638,700 | 1兆431億 | -0.89% | 10.4 | 1.14 |
06/20 | 4,120 | 4,140 | 4,090 | 4,095 | -0.85% | 593,400 | 1兆666億 | +1.41% | 10.63 | 1.17 |
06/19 | 4,130 | 4,135 | 4,105 | 4,130 | +0.85% | 699,600 | 1兆757億 | +2.56% | 10.72 | 1.18 |
06/18 | 4,075 | 4,105 | 4,065 | 4,095 | +1.36% | 1,012,000 | 1兆666億 | +2.04% | 10.63 | 1.17 |
06/17 | 4,105 | 4,130 | 4,040 | 4,040 | -2.06% | 853,100 | 1兆523億 | +0.97% | 10.49 | 1.15 |
06/14 | 4,125 | 4,145 | 4,100 | 4,125 | -1.2% | 1,015,300 | 1兆744億 | +3.31% | 10.71 | 1.18 |
06/13 | 4,145 | 4,190 | 4,140 | 4,175 | +0.12% | 1,313,000 | 1兆874億 | +4.87% | 10.84 | 1.19 |
06/12 | 4,115 | 4,180 | 4,115 | 4,170 | +1.46% | 1,182,200 | 1兆861億 | +5.2% | 10.82 | 1.19 |
06/11 | 4,140 | 4,150 | 4,075 | 4,110 | -1.32% | 1,218,200 | 1兆705億 | +3.97% | 10.67 | 1.17 |
06/10 | 4,075 | 4,170 | 4,060 | 4,165 | +2.84% | 1,260,400 | 1兆848億 | +5.58% | 10.81 | 1.19 |
06/07 | 4,000 | 4,065 | 3,985 | 4,050 | +1.25% | 935,400 | 1兆549億 | +3.11% | 10.51 | 1.15 |
06/06 | 3,985 | 4,010 | 3,970 | 4,000 | +0.63% | 947,600 | 1兆418億 | +2.17% | 10.38 | 1.14 |
06/05 | 3,975 | 4,010 | 3,915 | 3,975 | +3.11% | 1,613,400 | 1兆353億 | +1.84% | 10.32 | 1.13 |
06/04 | 3,960 | 3,960 | 3,845 | 3,855 | -2.53% | 1,269,700 | 1兆41億 | -1.03% | 10.01 | 1.1 |
06/03 | 3,955 | 3,980 | 3,920 | 3,955 | -1.74% | 1,269,700 | 1兆301億 | +1.67% | 10.27 | 1.13 |
05/31 | 4,020 | 4,060 | 4,005 | 4,025 | -0.25% | 1,299,000 | 1兆484億 | +3.71% | 10.45 | 1.15 |
05/30 | 4,035 | 4,040 | 3,970 | 4,035 | -0.98% | 1,647,100 | 1兆510億 | +4.24% | 10.47 | 1.15 |
05/29 | 4,070 | 4,110 | 4,030 | 4,075 | -0.12% | 1,390,400 | 1兆614億 | +5.49% | 10.58 | 1.16 |
05/28 | 4,090 | 4,150 | 4,080 | 4,080 | -0.73% | 2,709,700 | 1兆627億 | +5.86% | 10.59 | 1.16 |
05/27 | 4,050 | 4,130 | 4,020 | 4,110 | +3.01% | 2,262,400 | 1兆705億 | +6.84% | 10.67 | 1.17 |
05/24 | 3,950 | 4,005 | 3,930 | 3,990 | +0.5% | 1,009,300 | 1兆392億 | +3.93% | 10.36 | 1.14 |
05/23 | 3,890 | 3,990 | 3,880 | 3,970 | +1.4% | 1,212,100 | 1兆340億 | +3.49% | 10.3 | 1.13 |
05/22 | 3,960 | 3,960 | 3,895 | 3,915 | 0% | 727,700 | 1兆197億 | +2.09% | 10.16 | 1.12 |
05/21 | 3,935 | 3,965 | 3,915 | 3,915 | -1.51% | 969,500 | 1兆197億 | +2.01% | 10.16 | 1.12 |
05/20 | 3,930 | 3,980 | 3,905 | 3,975 | +1.4% | 945,700 | 1兆353億 | +3.68% | 10.32 | 1.13 |
05/17 | 3,925 | 3,975 | 3,890 | 3,920 | +2.35% | 2,011,600 | 1兆210億 | +2.4% | 10.17 | 1.12 |
05/16 | 3,780 | 3,840 | 3,770 | 3,830 | +1.46% | 951,000 | 9976億1259万 | +0.18% | 9.94 | 1.09 |
05/15 | 3,790 | 3,805 | 3,740 | 3,775 | -0.66% | 987,900 | 9832億8656万 | -1.2% | 9.8 | 1.08 |
05/14 | 3,755 | 3,815 | 3,725 | 3,800 | -0.65% | 956,200 | 9897億9839万 | -0.47% | 9.86 | 1.08 |
05/13 | 3,795 | 3,860 | 3,735 | 3,825 | +0.13% | 1,130,000 | 9963億1023万 | +0.24% | 9.93 | 1.09 |
05/10 | 3,770 | 3,885 | 3,765 | 3,820 | +1.33% | 1,498,300 | 9950億786万 | +0.18% | 9.91 | 1.09 |
05/09 | 3,850 | 3,885 | 3,760 | 3,770 | -3.08% | 1,317,900 | 9819億8420万 | -1.05% | 9.79 | 1.07 |
05/08 | 3,855 | 3,900 | 3,845 | 3,890 | -0.26% | 1,406,000 | 1兆132億 | +2.02% | 10.1 | 1.11 |
05/07 | 3,965 | 3,965 | 3,865 | 3,900 | +4.14% | 2,262,900 | 1兆158億 | +2.34% | 10.12 | 1.11 |
04/26 | 3,715 | 3,755 | 3,705 | 3,745 | +0.81% | 1,196,800 | 9754億7236万 | -1.58% | 9.72 | 1.07 |
04/25 | 3,690 | 3,715 | 3,640 | 3,715 | 0% | 1,246,600 | 9676億5817万 | -2.47% | 9.64 | 1.06 |
04/24 | 3,745 | 3,755 | 3,705 | 3,715 | -1.2% | 702,300 | 9676億5817万 | -2.52% | 9.64 | 1.06 |
04/23 | 3,755 | 3,785 | 3,750 | 3,760 | +0.4% | 524,500 | 9793億7946万 | -1.39% | 9.76 | 1.07 |
04/22 | 3,730 | 3,745 | 3,710 | 3,745 | +0.4% | 419,600 | 9754億7236万 | -1.86% | 9.72 | 1.07 |
04/19 | 3,815 | 3,820 | 3,720 | 3,730 | -0.8% | 770,800 | 9715億6527万 | -2.36% | 9.68 | 1.06 |
04/18 | 3,845 | 3,855 | 3,740 | 3,760 | -2.34% | 968,600 | 9793億7946万 | -1.65% | 9.76 | 1.07 |
04/17 | 3,890 | 3,890 | 3,825 | 3,850 | -0.13% | 857,000 | 1兆28億 | +0.6% | 9.99 | 1.1 |
04/16 | 3,830 | 3,870 | 3,820 | 3,855 | -1.03% | 788,500 | 1兆41億 | +0.73% | 10.01 | 1.1 |
04/15 | 3,945 | 3,945 | 3,870 | 3,895 | -0.13% | 830,700 | 1兆145億 | +1.8% | 10.11 | 1.11 |
04/12 | 3,955 | 3,955 | 3,865 | 3,900 | -0.38% | 878,000 | 1兆158億 | +2.01% | 10.12 | 1.11 |
04/11 | 3,925 | 3,940 | 3,900 | 3,915 | -1.14% | 824,400 | 1兆197億 | +2.41% | 10.16 | 1.12 |
04/10 | 3,975 | 3,995 | 3,915 | 3,960 | -0.63% | 1,826,400 | 1兆314億 | +3.61% | 10.28 | 1.13 |
04/09 | 3,855 | 3,990 | 3,845 | 3,985 | +4.46% | 2,338,600 | 1兆379億 | +4.4% | 10.34 | 1.14 |
04/08 | 3,825 | 3,840 | 3,815 | 3,815 | -0.26% | 873,500 | 9937億549万 | +0.16% | 9.9 | 1.09 |
04/05 | 3,850 | 3,865 | 3,805 | 3,825 | +1.06% | 1,089,200 | 9963億1023万 | +0.47% | 9.93 | 1.09 |
04/04 | 3,800 | 3,800 | 3,750 | 3,785 | 0% | 641,000 | 9858億9130万 | -0.47% | 9.82 | 1.08 |
04/03 | 3,755 | 3,795 | 3,720 | 3,785 | +2.3% | 981,800 | 9858億9130万 | -0.45% | 9.82 | 1.08 |
04/02 | 3,800 | 3,815 | 3,695 | 3,700 | -1.46% | 1,046,500 | 9637億5107万 | -2.68% | 9.6 | 1.05 |
04/01 | 3,775 | 3,800 | 3,740 | 3,755 | +0.27% | 1,057,700 | 9780億7710万 | -1.31% | 9.75 | 1.07 |
03/29 | 3,780 | 3,785 | 3,730 | 3,745 | -0.4% | 925,300 | 9754億7236万 | -1.55% | 24.49 | 1.13 |
03/28 | 3,790 | 3,800 | 3,745 | 3,760 | -1.96% | 800,200 | 9793億7946万 | -1.13% | 24.59 | 1.14 |
03/27 | 3,825 | 3,835 | 3,785 | 3,835 | -0.13% | 653,600 | 9989億1496万 | +0.84% | 25.08 | 1.16 |
03/26 | 3,790 | 3,845 | 3,785 | 3,840 | +2.26% | 1,075,600 | 1兆2億 | +1.08% | 25.11 | 1.16 |
03/25 | 3,745 | 3,765 | 3,720 | 3,755 | -2.47% | 761,100 | 9780億7710万 | -1.05% | 24.56 | 1.13 |
03/22 | 3,830 | 3,850 | 3,775 | 3,850 | +2.26% | 1,713,500 | 1兆28億 | +1.48% | 25.18 | 1.16 |