PBR
2019/06/27～2019/11/22
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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2019 |
| 11/22 | 1,221 | 1,226 | 1,209 | 1,209 | -2.1% | 4,703,200 | 2兆3752億 | -3.88% | 17.49 | 1.58 |
| 11/21 | 1,227 | 1,238 | 1,219 | 1,235 | -0.1% | 5,043,600 | 2兆4263億 | -1.73% | 17.87 | 1.61 |
| 11/20 | 1,232 | 1,247 | 1,229 | 1,237 | 0% | 4,641,200 | 2兆4288億 | -1.47% | 17.88 | 1.61 |
| 11/19 | 1,238 | 1,244 | 1,231 | 1,237 | +0.24% | 4,686,800 | 2兆4288億 | -1.16% | 17.88 | 1.61 |
| 11/18 | 1,232 | 1,241 | 1,224 | 1,234 | -0.26% | 4,746,000 | 2兆4229億 | -1% | 17.84 | 1.61 |
| 11/15 | 1,252 | 1,258 | 1,237 | 1,237 | -1.12% | 6,842,800 | 2兆4293億 | -0.26% | 17.89 | 1.61 |
| 11/14 | 1,269 | 1,271 | 1,247 | 1,251 | -1.36% | 4,580,800 | 2兆4568億 | +1.28% | 18.09 | 1.63 |
| 11/13 | 1,260 | 1,275 | 1,255 | 1,268 | +0.71% | 4,811,200 | 2兆4906億 | +3.17% | 18.34 | 1.65 |
| 11/12 | 1,254 | 1,266 | 1,250 | 1,259 | +0.42% | 5,069,600 | 2兆4730億 | +3.03% | 18.21 | 1.64 |
| 11/11 | 1,264 | 1,270 | 1,246 | 1,254 | -0.73% | 7,177,200 | 2兆4627億 | +3.1% | 18.13 | 1.64 |
| 11/08 | 1,296 | 1,296 | 1,255 | 1,263 | -2.17% | 11,862,400 | 2兆4808億 | +4.29% | 18.27 | 1.65 |
| 11/07 | 1,296 | 1,301 | 1,279 | 1,291 | +0.14% | 6,682,400 | 2兆5358億 | +7.05% | 18.67 | 1.68 |
| 11/06 | 1,316 | 1,326 | 1,284 | 1,289 | -3.55% | 13,803,200 | 2兆5324億 | +7.44% | 18.65 | 1.68 |
| 11/05 | 1,327 | 1,345 | 1,314 | 1,337 | +1.44% | 9,755,600 | 2兆6257億 | +11.86% | 19.33 | 1.74 |
| 11/01 | 1,279 | 1,320 | 1,275 | 1,318 | +2.61% | 6,994,800 | 2兆5884億 | +11.02% | 19.06 | 1.72 |
| 10/31 | 1,275 | 1,290 | 1,273 | 1,284 | -0.02% | 8,254,800 | 2兆5226億 | +8.93% | 18.57 | 1.68 |
| 10/30 | 1,277 | 1,288 | 1,266 | 1,285 | +0.63% | 15,671,200 | 2兆5231億 | +9.41% | 18.58 | 1.68 |
| 10/29 | 1,274 | 1,280 | 1,262 | 1,277 | +1.05% | 8,448,400 | 2兆5073億 | +9.38% | 18.46 | 1.67 |
| 10/28 | 1,257 | 1,264 | 1,252 | 1,263 | +0.82% | 5,354,000 | 2兆4813億 | +8.99% | 18.27 | 1.65 |
| 10/25 | 1,246 | 1,260 | 1,241 | 1,253 | +0.58% | 5,736,400 | 2兆4612億 | +8.77% | 18.12 | 1.64 |
| 10/24 | 1,240 | 1,252 | 1,240 | 1,246 | +0.97% | 5,938,800 | 2兆4469億 | +8.8% | 18.02 | 1.63 |
| 10/23 | 1,248 | 1,253 | 1,230 | 1,234 | +0.02% | 7,438,000 | 2兆4234億 | +8.32% | 17.84 | 1.61 |
| 10/21 | 1,226 | 1,236 | 1,223 | 1,234 | +0.41% | 5,803,200 | 2兆4229億 | +8.87% | 17.84 | 1.61 |
| 10/18 | 1,220 | 1,234 | 1,219 | 1,229 | +0.7% | 7,360,800 | 2兆4131億 | +9.01% | 17.77 | 1.6 |
| 10/17 | 1,210 | 1,226 | 1,201 | 1,220 | +1.52% | 12,844,000 | 2兆3964億 | +8.93% | 17.65 | 1.59 |
| 10/16 | 1,211 | 1,218 | 1,190 | 1,202 | +1.2% | 9,640,400 | 2兆3605億 | +7.97% | 17.38 | 1.57 |
| 10/15 | 1,165 | 1,195 | 1,161 | 1,188 | +4.42% | 16,403,600 | 2兆3325億 | +7.27% | 17.18 | 1.55 |
| 10/11 | 1,109 | 1,152 | 1,109 | 1,137 | +3.62% | 16,254,800 | 2兆2338億 | +3.39% | 16.45 | 1.48 |
| 10/10 | 1,087 | 1,100 | 1,077 | 1,098 | +0.8% | 4,383,200 | 2兆1557億 | +0.32% | 15.87 | 1.43 |
| 10/09 | 1,088 | 1,115 | 1,087 | 1,089 | -1.43% | 7,087,600 | 2兆1386億 | -0.21% | 15.75 | 1.42 |
| 10/08 | 1,101 | 1,115 | 1,101 | 1,105 | +0.52% | 7,232,400 | 2兆1695億 | +1.42% | 15.98 | 1.44 |
| 10/07 | 1,101 | 1,109 | 1,092 | 1,099 | -0.32% | 4,714,400 | 2兆1582億 | +1.27% | 15.89 | 1.43 |
| 10/04 | 1,096 | 1,108 | 1,091 | 1,102 | +0.14% | 5,867,600 | 2兆1651億 | +1.78% | 15.94 | 1.44 |
| 10/03 | 1,114 | 1,123 | 1,094 | 1,101 | -3.97% | 9,713,600 | 2兆1621億 | +1.92% | 15.92 | 1.44 |
| 10/02 | 1,119 | 1,147 | 1,119 | 1,146 | +1.39% | 8,128,800 | 2兆2515億 | +6.43% | 16.58 | 1.5 |
| 10/01 | 1,143 | 1,148 | 1,121 | 1,131 | -1.42% | 7,283,600 | 2兆2206億 | +5.56% | 16.35 | 1.48 |
| 09/30 | 1,147 | 1,161 | 1,141 | 1,147 | -0.02% | 9,660,800 | 2兆2525億 | +7.58% | 16.59 | 1.5 |
| 09/27 | 1,135 | 1,152 | 1,132 | 1,147 | +0.66% | 8,864,800 | 2兆2530億 | +8.31% | 16.59 | 1.5 |
| 09/26 | 1,141 | 1,144 | 1,123 | 1,140 | +1.42% | 8,844,000 | 2兆2382億 | +8.32% | 16.48 | 1.49 |
| 09/25 | 1,172 | 1,173 | 1,121 | 1,124 | -3.4% | 12,308,800 | 2兆2068億 | +7.41% | 16.25 | 1.47 |
| 09/24 | 1,169 | 1,176 | 1,151 | 1,163 | +4.19% | 24,448,800 | 2兆2844億 | +11.83% | 16.82 | 1.52 |
| 09/20 | 1,086 | 1,127 | 1,066 | 1,116 | +3.72% | 16,572,000 | 2兆1926億 | +8.16% | 16.14 | 1.46 |
| 09/19 | 1,076 | 1,101 | 1,076 | 1,076 | +0.12% | 6,070,800 | 2兆1140億 | +4.8% | 15.57 | 1.4 |
| 09/18 | 1,078 | 1,083 | 1,071 | 1,075 | -0.32% | 3,759,200 | 2兆1115億 | +5.08% | 15.55 | 1.4 |
| 09/17 | 1,083 | 1,086 | 1,073 | 1,079 | -1.08% | 7,191,200 | 2兆1184億 | +5.74% | 15.6 | 1.41 |
| 09/13 | 1,094 | 1,097 | 1,073 | 1,090 | +0.23% | 9,501,200 | 2兆1415億 | +7.31% | 15.77 | 1.42 |
| 09/12 | 1,085 | 1,096 | 1,080 | 1,088 | +0.48% | 8,094,800 | 2兆1366億 | +7.59% | 15.73 | 1.42 |
| 09/11 | 1,068 | 1,088 | 1,067 | 1,083 | +2.58% | 10,843,200 | 2兆1263億 | +7.5% | 15.66 | 1.41 |
| 09/10 | 1,058 | 1,063 | 1,049 | 1,055 | +1.34% | 6,325,600 | 2兆727億 | +5.21% | 15.26 | 1.38 |
| 09/09 | 1,055 | 1,058 | 1,037 | 1,041 | -0.74% | 5,651,600 | 2兆452億 | +4.23% | 15.06 | 1.36 |
| 09/06 | 1,038 | 1,057 | 1,032 | 1,049 | +2.44% | 10,007,200 | 2兆605億 | +5.11% | 15.17 | 1.37 |
| 09/05 | 990 | 1,029 | 989 | 1,024 | +3.04% | 11,872,800 | 2兆114億 | +2.61% | 14.81 | 1.34 |
| 09/04 | 1,015 | 1,015 | 993 | 994 | -2.69% | 7,402,000 | 1兆9519億 | -0.53% | 14.37 | 1.3 |
| 09/03 | 1,013 | 1,025 | 1,011 | 1,021 | 0% | 4,820,800 | 2兆60億 | +1.82% | 14.77 | 1.33 |
| 09/02 | 1,017 | 1,023 | 998 | 1,021 | -0.32% | 8,160,000 | 2兆60億 | +1.62% | 14.77 | 1.33 |
| 08/30 | 1,042 | 1,046 | 1,022 | 1,025 | -1.21% | 7,949,600 | 2兆123億 | +1.74% | 14.82 | 1.34 |
| 08/29 | 1,053 | 1,061 | 1,028 | 1,037 | +1.54% | 13,003,600 | 2兆369億 | +2.57% | 15 | 1.35 |
| 08/28 | 1,033 | 1,043 | 1,016 | 1,021 | -0.61% | 10,750,800 | 2兆60億 | +0.62% | 14.77 | 1.33 |
| 08/27 | 1,023 | 1,046 | 1,021 | 1,028 | +2.65% | 14,860,400 | 2兆182億 | +0.83% | 14.86 | 1.34 |
| 08/26 | 976 | 1,014 | 974 | 1,001 | +0.45% | 8,274,400 | 1兆9662億 | -2.15% | 14.48 | 1.31 |
| 08/23 | 978 | 1,001 | 978 | 997 | +0.68% | 4,862,400 | 1兆9573億 | -2.97% | 14.41 | 1.3 |
| 08/22 | 983 | 1,005 | 979 | 990 | +1.7% | 8,605,600 | 1兆9441億 | -3.91% | 14.32 | 1.29 |
| 08/21 | 954 | 974 | 946 | 973 | +0.18% | 5,570,000 | 1兆9117億 | -6.06% | 14.08 | 1.27 |
| 08/20 | 967 | 975 | 966 | 972 | +0.15% | 4,057,200 | 1兆9082億 | -6.86% | 14.05 | 1.27 |
| 08/19 | 983 | 989 | 970 | 970 | -0.61% | 5,101,600 | 1兆9053億 | -7.62% | 14.03 | 1.27 |
| 08/16 | 968 | 980 | 957 | 976 | -0.71% | 6,991,200 | 1兆9171億 | -7.66% | 14.12 | 1.27 |
| 08/15 | 966 | 988 | 961 | 983 | -0.43% | 6,366,800 | 1兆9308億 | -7.7% | 14.22 | 1.28 |
| 08/14 | 992 | 995 | 975 | 987 | -0.25% | 8,218,000 | 1兆9392億 | -8.08% | 14.28 | 1.29 |
| 08/13 | 969 | 1,003 | 968 | 990 | +0.66% | 9,303,600 | 1兆9441億 | -8.69% | 14.32 | 1.29 |
| 08/09 | 991 | 997 | 974 | 983 | +0.36% | 6,928,000 | 1兆9312億 | -10.29% | 13.52 | 1.22 |
| 08/08 | 977 | 995 | 969 | 980 | +1.4% | 9,759,200 | 1兆9244億 | -11.57% | 13.47 | 1.22 |
| 08/07 | 980 | 983 | 950 | 966 | -1.35% | 9,240,800 | 1兆8979億 | -13.73% | 13.28 | 1.2 |
| 08/06 | 889 | 980 | 875 | 980 | +0.28% | 14,497,600 | 1兆9239億 | -13.55% | 13.47 | 1.22 |
| 08/05 | 983 | 996 | 965 | 977 | -2.33% | 9,118,800 | 1兆9185億 | -14.77% | 13.43 | 1.21 |
| 08/02 | 1,032 | 1,032 | 993 | 1,000 | -4.74% | 14,628,400 | 1兆9641億 | -13.57% | 13.75 | 1.24 |
| 08/01 | 1,055 | 1,068 | 1,048 | 1,050 | -1.64% | 6,918,400 | 2兆619億 | -10.05% | 14.43 | 1.3 |
| 07/31 | 1,063 | 1,074 | 1,058 | 1,067 | -0.42% | 8,684,800 | 2兆962億 | -9.09% | 14.67 | 1.32 |
| 07/30 | 1,072 | 1,073 | 1,057 | 1,072 | -0.79% | 8,245,600 | 2兆1051億 | -9.25% | 14.73 | 1.33 |
| 07/29 | 1,078 | 1,088 | 1,068 | 1,080 | -0.09% | 4,533,200 | 2兆1218億 | -9.07% | 14.85 | 1.34 |
| 07/26 | 1,107 | 1,109 | 1,081 | 1,081 | -2.52% | 7,437,600 | 2兆1237億 | -9.52% | 14.86 | 1.34 |
| 07/25 | 1,118 | 1,119 | 1,102 | 1,109 | -2.27% | 6,618,000 | 2兆1787億 | -7.87% | 15.25 | 1.38 |
| 07/24 | 1,134 | 1,143 | 1,127 | 1,135 | +0.46% | 6,211,200 | 2兆2293億 | -6.28% | 15.6 | 1.41 |
| 07/23 | 1,118 | 1,146 | 1,113 | 1,130 | +0.96% | 7,735,200 | 2兆2190億 | -7.25% | 15.53 | 1.4 |
| 07/22 | 1,101 | 1,123 | 1,101 | 1,119 | +1.73% | 5,916,800 | 2兆1979億 | -8.58% | 15.38 | 1.39 |
| 07/19 | 1,085 | 1,130 | 1,074 | 1,100 | +0.76% | 14,556,000 | 2兆1606億 | -10.71% | 15.12 | 1.36 |
| 07/18 | 1,121 | 1,121 | 1,087 | 1,092 | -3.66% | 11,499,200 | 2兆1444億 | -11.96% | 15.01 | 1.35 |
| 07/17 | 1,151 | 1,161 | 1,133 | 1,133 | -1.41% | 8,184,000 | 2兆2259億 | -9.19% | 15.58 | 1.41 |
| 07/16 | 1,137 | 1,150 | 1,126 | 1,150 | +1.03% | 8,583,200 | 2兆2578億 | -8.48% | 15.8 | 1.43 |
| 07/12 | 1,145 | 1,156 | 1,133 | 1,138 | -0.85% | 6,556,000 | 2兆2347億 | -9.92% | 15.64 | 1.41 |
| 07/11 | 1,172 | 1,174 | 1,146 | 1,148 | -2.82% | 8,929,200 | 2兆2539億 | -9.57% | 15.78 | 1.42 |
| 07/10 | 1,185 | 1,190 | 1,167 | 1,181 | -1.25% | 9,946,000 | 2兆3192億 | -7.39% | 16.23 | 1.46 |
| 07/09 | 1,234 | 1,234 | 1,194 | 1,196 | -3.32% | 10,332,000 | 2兆3486億 | -6.51% | 16.44 | 1.48 |
| 07/08 | 1,268 | 1,274 | 1,234 | 1,237 | -4.35% | 9,070,400 | 2兆4292億 | -3.6% | 17 | 1.53 |
| 07/05 | 1,289 | 1,302 | 1,284 | 1,293 | +0.62% | 2,838,800 | 2兆5397億 | +0.7% | 17.78 | 1.6 |
| 07/04 | 1,285 | 1,293 | 1,273 | 1,285 | -0.77% | 3,796,400 | 2兆5239億 | +0.08% | 17.67 | 1.59 |
| 07/03 | 1,295 | 1,297 | 1,279 | 1,295 | +0.35% | 3,514,800 | 2兆5436億 | +0.7% | 17.8 | 1.61 |
| 07/02 | 1,292 | 1,310 | 1,287 | 1,291 | +0.41% | 6,536,000 | 2兆5347億 | +0.19% | 17.74 | 1.6 |
| 07/01 | 1,274 | 1,289 | 1,267 | 1,285 | +1.52% | 5,290,800 | 2兆5244億 | -0.45% | 17.67 | 1.59 |
| 06/28 | 1,262 | 1,272 | 1,256 | 1,266 | +0.9% | 6,020,000 | 2兆4866億 | -2.09% | 17.4 | 1.57 |
| 06/27 | 1,234 | 1,259 | 1,230 | 1,255 | +2.64% | 5,975,200 | 2兆4645億 | -3.18% | 17.25 | 1.56 |
