PBR
2019/01/21~2019/06/19
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 |
06/19 | 719 | 735 | 716 | 731 | +4.43% | 8,008,700 | 1兆2704億 | +4.28% | - | 0.84 |
06/18 | 710 | 711 | 699 | 700 | -1.96% | 6,119,900 | 1兆2165億 | 0% | - | 0.8 |
06/17 | 712 | 717 | 711 | 714 | -0.14% | 3,838,300 | 1兆2408億 | +2% | - | 0.82 |
06/14 | 715 | 720 | 711 | 715 | 0% | 4,671,800 | 1兆2426億 | +2.14% | - | 0.82 |
06/13 | 720 | 722 | 705 | 715 | -2.05% | 7,235,200 | 1兆2426億 | +2.14% | - | 0.82 |
06/12 | 721 | 731 | 717 | 730 | +1.25% | 7,626,600 | 1兆2686億 | +4.29% | - | 0.84 |
06/11 | 711 | 722 | 709 | 721 | +2.12% | 6,642,600 | 1兆2530億 | +2.85% | - | 0.83 |
06/10 | 709 | 709 | 700 | 706 | +1.15% | 4,382,400 | 1兆2269億 | +0.43% | - | 0.81 |
06/07 | 693 | 700 | 692 | 698 | +0.87% | 3,973,500 | 1兆2130億 | -1.27% | - | 0.8 |
06/06 | 694 | 696 | 688 | 692 | -0.14% | 4,850,100 | 1兆2026億 | -2.54% | - | 0.79 |
06/05 | 694 | 694 | 687 | 693 | +1.32% | 6,459,300 | 1兆2043億 | -2.94% | - | 0.79 |
06/04 | 674 | 686 | 671 | 684 | +1.79% | 5,342,900 | 1兆1887億 | -4.87% | - | 0.78 |
06/03 | 668 | 677 | 667 | 672 | -1.61% | 4,877,000 | 1兆1678億 | -7.18% | - | 0.77 |
05/31 | 689 | 693 | 682 | 683 | -2.15% | 6,442,100 | 1兆1870億 | -6.31% | - | 0.78 |
05/30 | 680 | 698 | 678 | 698 | +1.75% | 5,991,100 | 1兆2130億 | -4.77% | - | 0.8 |
05/29 | 688 | 689 | 681 | 686 | -1.29% | 7,664,900 | 1兆1922億 | -6.92% | - | 0.79 |
05/28 | 698 | 706 | 694 | 695 | -0.14% | 7,824,600 | 1兆2078億 | -6.33% | - | 0.8 |
05/27 | 695 | 701 | 692 | 696 | +0.43% | 3,158,600 | 1兆2096億 | -6.7% | - | 0.8 |
05/24 | 685 | 694 | 675 | 693 | -0.86% | 8,730,300 | 1兆2043億 | -7.6% | - | 0.79 |
05/23 | 700 | 703 | 696 | 699 | -0.57% | 6,528,700 | 1兆2148億 | -7.17% | - | 0.8 |
05/22 | 698 | 703 | 695 | 703 | +1.01% | 6,346,200 | 1兆2217億 | -7.13% | - | 0.81 |
05/21 | 690 | 699 | 686 | 696 | -0.14% | 7,306,400 | 1兆2096億 | -8.54% | - | 0.8 |
05/20 | 704 | 707 | 697 | 697 | -1.55% | 5,874,100 | 1兆2113億 | -8.89% | - | 0.8 |
05/17 | 710 | 712 | 698 | 708 | +1% | 6,240,700 | 1兆2304億 | -7.93% | - | 0.81 |
05/16 | 701 | 702 | 692 | 701 | -0.71% | 5,403,700 | 1兆2182億 | -9.31% | - | 0.8 |
05/15 | 709 | 710 | 700 | 706 | +0.43% | 5,890,600 | 1兆2269億 | -9.02% | - | 0.81 |
05/14 | 691 | 705 | 686 | 703 | -0.99% | 6,659,700 | 1兆2217億 | -9.76% | - | 0.81 |
05/13 | 707 | 716 | 699 | 710 | -0.56% | 6,378,900 | 1兆2339億 | -9.32% | - | 0.81 |
05/10 | 724 | 726 | 708 | 714 | -0.97% | 10,380,700 | 1兆2408億 | -9.04% | - | 0.82 |
05/09 | 741 | 745 | 715 | 721 | -3.99% | 12,262,800 | 1兆2530億 | -8.39% | - | 0.83 |
05/08 | 761 | 764 | 747 | 751 | -2.72% | 8,100,800 | 1兆3051億 | -4.94% | - | 0.86 |
05/07 | 794 | 796 | 770 | 772 | -2.89% | 9,068,000 | 1兆3416億 | -2.53% | - | 0.88 |
04/26 | 787 | 796 | 784 | 795 | +0.13% | 5,579,100 | 1兆3816億 | +0.38% | - | 0.91 |
04/25 | 789 | 795 | 785 | 794 | +0.38% | 4,994,500 | 1兆3799億 | +0.13% | - | 0.91 |
04/24 | 812 | 812 | 791 | 791 | -2.59% | 5,819,600 | 1兆3747億 | -0.25% | - | 0.91 |
04/23 | 805 | 814 | 805 | 812 | +1.12% | 5,834,100 | 1兆4112億 | +2.53% | - | 0.93 |
04/22 | 795 | 803 | 791 | 803 | +1.13% | 3,002,800 | 1兆3955億 | +1.52% | - | 0.92 |
04/19 | 797 | 799 | 791 | 794 | +0.25% | 2,368,700 | 1兆3799億 | +0.51% | - | 0.91 |
04/18 | 798 | 804 | 790 | 792 | -1.25% | 3,756,700 | 1兆3764億 | +0.25% | - | 0.91 |
04/17 | 795 | 805 | 792 | 802 | +1.01% | 5,108,000 | 1兆3938億 | +1.65% | - | 0.92 |
04/16 | 801 | 803 | 794 | 794 | -1% | 4,910,000 | 1兆3799億 | +0.76% | - | 0.91 |
04/15 | 797 | 805 | 794 | 802 | +1.91% | 6,299,600 | 1兆3938億 | +1.91% | - | 0.92 |
04/12 | 788 | 793 | 780 | 787 | +0.64% | 6,432,600 | 1兆3677億 | +0.13% | - | 0.9 |
04/11 | 780 | 784 | 774 | 782 | -0.89% | 6,265,700 | 1兆3590億 | -0.51% | - | 0.9 |
04/10 | 794 | 794 | 786 | 789 | -1.25% | 5,897,300 | 1兆3712億 | +0.38% | - | 0.9 |
04/09 | 801 | 803 | 795 | 799 | -0.87% | 5,395,500 | 1兆3886億 | +1.65% | - | 0.92 |
04/08 | 808 | 810 | 801 | 806 | +0.5% | 6,328,200 | 1兆4007億 | +2.54% | - | 0.92 |
04/05 | 792 | 803 | 792 | 802 | +1.01% | 4,490,000 | 1兆3938億 | +2.04% | - | 0.92 |
04/04 | 789 | 798 | 785 | 794 | +0.38% | 4,363,500 | 1兆3799億 | +1.15% | - | 0.91 |
04/03 | 785 | 794 | 782 | 791 | +1.02% | 4,786,400 | 1兆3747億 | +0.64% | - | 0.91 |
04/02 | 797 | 798 | 783 | 783 | -1.01% | 6,501,100 | 1兆3608億 | -0.38% | - | 0.9 |
04/01 | 779 | 796 | 779 | 791 | +3.4% | 8,121,600 | 1兆3747億 | +0.51% | - | 0.91 |
03/29 | 768 | 771 | 762 | 765 | -0.13% | 6,578,000 | 1兆3295億 | -2.92% | 5.75 | 0.67 |
03/28 | 780 | 781 | 765 | 766 | -2.17% | 6,415,200 | 1兆3312億 | -3.04% | 5.76 | 0.67 |
03/27 | 785 | 786 | 771 | 783 | -2.73% | 7,721,700 | 1兆3608億 | -1.14% | 5.89 | 0.69 |
03/26 | 790 | 807 | 782 | 805 | +2.55% | 9,103,700 | 1兆3990億 | +1.51% | 6.05 | 0.71 |
03/25 | 794 | 794 | 781 | 785 | -2.61% | 7,499,200 | 1兆3642億 | -1.01% | 5.9 | 0.69 |
03/22 | 795 | 806 | 793 | 806 | +1.64% | 7,228,200 | 1兆4007億 | +1.64% | 6.06 | 0.71 |
03/20 | 785 | 794 | 785 | 793 | +1.02% | 4,886,100 | 1兆3781億 | 0% | 5.96 | 0.7 |
03/19 | 781 | 787 | 780 | 785 | +0.77% | 4,823,900 | 1兆3642億 | -0.88% | 5.9 | 0.69 |
03/18 | 779 | 781 | 776 | 779 | 0% | 6,096,800 | 1兆3538億 | -1.64% | 5.86 | 0.68 |
03/15 | 782 | 785 | 779 | 779 | -0.38% | 8,117,400 | 1兆3538億 | -1.64% | 5.86 | 0.68 |
03/14 | 787 | 788 | 781 | 782 | +0.64% | 4,885,300 | 1兆3590億 | -1.51% | 5.88 | 0.69 |
03/13 | 780 | 783 | 772 | 777 | -0.77% | 4,445,200 | 1兆3503億 | -2.51% | 5.84 | 0.68 |
03/12 | 782 | 788 | 779 | 783 | +1.42% | 4,792,200 | 1兆3608億 | -2.13% | 5.89 | 0.69 |
03/11 | 766 | 775 | 764 | 772 | +0.78% | 3,742,100 | 1兆3416億 | -3.74% | 5.81 | 0.68 |
03/08 | 774 | 779 | 765 | 766 | -2.17% | 7,678,500 | 1兆3312億 | -4.73% | 5.76 | 0.67 |
03/07 | 790 | 792 | 780 | 783 | -0.63% | 5,400,800 | 1兆3608億 | -3.09% | 5.89 | 0.69 |
03/06 | 792 | 793 | 786 | 788 | -0.63% | 5,278,900 | 1兆3694億 | -2.72% | 5.93 | 0.69 |
03/05 | 791 | 796 | 788 | 793 | -0.63% | 5,643,700 | 1兆3781億 | -2.22% | 5.96 | 0.7 |
03/04 | 800 | 800 | 792 | 798 | +0.38% | 5,069,800 | 1兆3868億 | -1.72% | 6 | 0.7 |
03/01 | 799 | 801 | 792 | 795 | 0% | 4,904,100 | 1兆3816億 | -2.33% | 5.98 | 0.7 |
02/28 | 798 | 801 | 794 | 795 | -0.87% | 5,187,400 | 1兆3816億 | -2.45% | 5.98 | 0.7 |
02/27 | 801 | 809 | 801 | 802 | 0% | 4,923,300 | 1兆3938億 | -1.72% | 6.03 | 0.7 |
02/26 | 805 | 808 | 799 | 802 | -0.25% | 3,914,600 | 1兆3938億 | -1.72% | 6.03 | 0.7 |
02/25 | 812 | 816 | 803 | 804 | -0.37% | 5,299,300 | 1兆3973億 | -1.59% | 6.05 | 0.71 |
02/22 | 793 | 808 | 793 | 807 | -1.47% | 5,881,100 | 1兆4025億 | -1.34% | 6.07 | 0.71 |
02/21 | 816 | 821 | 809 | 819 | -0.24% | 6,222,700 | 1兆4233億 | +0.12% | 6.16 | 0.72 |
02/20 | 812 | 826 | 811 | 821 | +1.61% | 5,444,900 | 1兆4268億 | +0.49% | 6.17 | 0.72 |
02/19 | 800 | 808 | 795 | 808 | +0.25% | 5,131,800 | 1兆4042億 | -0.98% | 6.08 | 0.71 |
02/18 | 802 | 808 | 800 | 806 | +2.28% | 4,860,800 | 1兆4007億 | -1.1% | 6.06 | 0.71 |
02/15 | 781 | 789 | 778 | 788 | -0.13% | 5,228,100 | 1兆3694億 | -3.31% | 5.93 | 0.69 |
02/14 | 800 | 808 | 788 | 789 | -0.13% | 6,441,700 | 1兆3712億 | -3.31% | 5.93 | 0.69 |
02/13 | 800 | 800 | 783 | 790 | +0.89% | 5,825,800 | 1兆3729億 | -3.19% | 5.94 | 0.69 |
02/12 | 776 | 792 | 770 | 783 | +1.82% | 8,001,900 | 1兆3608億 | -4.04% | 5.89 | 0.69 |
02/08 | 800 | 800 | 768 | 769 | -7.57% | 16,537,600 | 1兆3364億 | -5.64% | 5.78 | 0.68 |
02/07 | 849 | 853 | 823 | 832 | -1.65% | 7,451,700 | 1兆4459億 | +2.09% | 6.26 | 0.73 |
02/06 | 854 | 856 | 844 | 846 | -0.35% | 4,908,300 | 1兆4702億 | +4.06% | 6.36 | 0.74 |
02/05 | 845 | 854 | 836 | 849 | +0.71% | 4,905,600 | 1兆4755億 | +5.07% | 6.39 | 0.75 |
02/04 | 835 | 845 | 835 | 843 | +1.32% | 4,277,300 | 1兆4650億 | +5.11% | 6.34 | 0.74 |
02/01 | 842 | 844 | 831 | 832 | -1.77% | 5,511,500 | 1兆4459億 | +4.13% | 6.26 | 0.73 |
01/31 | 850 | 854 | 841 | 847 | +0.71% | 6,368,900 | 1兆4720億 | +6.27% | 6.37 | 0.74 |
01/30 | 831 | 846 | 827 | 841 | +2.19% | 8,189,800 | 1兆4616億 | +5.79% | 6.33 | 0.74 |
01/29 | 822 | 830 | 813 | 823 | +0.49% | 4,703,800 | 1兆4303億 | +3.65% | 6.19 | 0.72 |
01/28 | 833 | 834 | 818 | 819 | -1.56% | 4,280,900 | 1兆4233億 | +3.15% | 6.16 | 0.72 |
01/25 | 821 | 832 | 819 | 832 | +0.73% | 4,609,000 | 1兆4459億 | +4.65% | 6.26 | 0.73 |
01/24 | 814 | 828 | 809 | 826 | +1.47% | 6,074,100 | 1兆4355億 | +3.9% | 6.21 | 0.73 |
01/23 | 813 | 822 | 811 | 814 | -0.25% | 5,986,700 | 1兆4146億 | +2.52% | 6.12 | 0.71 |
01/22 | 833 | 833 | 815 | 816 | -1.69% | 4,505,900 | 1兆4181億 | +2.9% | 6.14 | 0.72 |
01/21 | 832 | 834 | 825 | 830 | +1.34% | 3,888,600 | 1兆4424億 | +4.67% | 6.24 | 0.73 |