PBR
2019/07/10~2019/12/05
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 |
12/05 | 819 | 827 | 818 | 826 | +1.6% | 6,400,900 | 1兆4355億 | +3.12% | - | 0.95 |
12/04 | 809 | 815 | 803 | 813 | -0.25% | 7,544,400 | 1兆4129億 | +1.88% | - | 0.93 |
12/03 | 814 | 818 | 813 | 815 | -1.21% | 5,157,800 | 1兆4164億 | +2.39% | - | 0.93 |
12/02 | 811 | 827 | 810 | 825 | +2.1% | 6,193,600 | 1兆4338億 | +3.9% | - | 0.95 |
11/29 | 812 | 814 | 806 | 808 | -0.49% | 3,757,100 | 1兆4042億 | +2.15% | - | 0.93 |
11/28 | 809 | 813 | 803 | 812 | +0.25% | 3,483,400 | 1兆4112億 | +2.92% | - | 0.93 |
11/27 | 806 | 810 | 805 | 810 | +0.62% | 4,649,300 | 1兆4077億 | +3.05% | - | 0.93 |
11/26 | 810 | 813 | 802 | 805 | 0% | 8,772,100 | 1兆3990億 | +2.68% | - | 0.92 |
11/25 | 807 | 808 | 801 | 805 | +1% | 3,062,200 | 1兆3990億 | +3.07% | - | 0.92 |
11/22 | 798 | 802 | 793 | 797 | 0% | 4,029,000 | 1兆3851億 | +2.44% | - | 0.91 |
11/21 | 794 | 802 | 784 | 797 | +0.38% | 4,895,600 | 1兆3851億 | +2.84% | - | 0.91 |
11/20 | 799 | 802 | 792 | 794 | -1.37% | 4,342,200 | 1兆3799億 | +2.72% | - | 0.91 |
11/19 | 808 | 811 | 803 | 805 | -0.74% | 4,210,900 | 1兆3990億 | +4.41% | - | 0.92 |
11/18 | 810 | 813 | 806 | 811 | 0% | 4,117,400 | 1兆4094億 | +5.74% | - | 0.93 |
11/15 | 800 | 812 | 796 | 811 | +2.14% | 5,555,600 | 1兆4094億 | +6.29% | - | 0.93 |
11/14 | 802 | 806 | 793 | 794 | -1.37% | 4,522,700 | 1兆3799億 | +4.47% | - | 0.91 |
11/13 | 814 | 814 | 804 | 805 | -1.35% | 4,434,200 | 1兆3990億 | +6.48% | - | 0.92 |
11/12 | 801 | 817 | 798 | 816 | +1.24% | 6,705,800 | 1兆4181億 | +8.66% | - | 0.94 |
11/11 | 803 | 810 | 802 | 806 | +0.75% | 6,138,800 | 1兆4007億 | +7.9% | - | 0.92 |
11/08 | 797 | 804 | 793 | 800 | +1.78% | 9,847,800 | 1兆3903億 | +7.67% | - | 0.92 |
11/07 | 784 | 787 | 775 | 786 | +0.13% | 6,173,800 | 1兆3660億 | +6.22% | - | 0.9 |
11/06 | 770 | 787 | 770 | 785 | +2.08% | 9,130,900 | 1兆3642億 | +6.37% | - | 0.9 |
11/05 | 769 | 772 | 755 | 769 | +1.72% | 9,941,100 | 1兆3364億 | +4.63% | - | 0.88 |
11/01 | 759 | 763 | 752 | 756 | -1.31% | 7,630,200 | 1兆3138億 | +2.86% | - | 0.87 |
10/31 | 762 | 768 | 757 | 766 | -0.13% | 6,635,000 | 1兆3312億 | +4.22% | - | 0.88 |
10/30 | 765 | 768 | 752 | 767 | +0.66% | 17,420,900 | 1兆3330億 | +4.5% | - | 0.88 |
10/29 | 759 | 762 | 757 | 762 | +1.06% | 5,743,100 | 1兆3243億 | +3.81% | - | 0.87 |
10/28 | 755 | 759 | 752 | 754 | +0.13% | 3,491,600 | 1兆3104億 | +2.86% | - | 0.86 |
10/25 | 752 | 753 | 748 | 753 | 0% | 4,075,500 | 1兆3086億 | +2.73% | - | 0.86 |
10/24 | 754 | 755 | 749 | 753 | +0.53% | 4,672,100 | 1兆3086億 | +2.59% | - | 0.86 |
10/23 | 746 | 749 | 738 | 749 | +0.94% | 5,580,200 | 1兆3017億 | +2.04% | - | 0.86 |
10/21 | 735 | 743 | 733 | 742 | +1.09% | 5,710,000 | 1兆2895億 | +1.09% | - | 0.85 |
10/18 | 733 | 740 | 730 | 734 | +0.27% | 5,757,200 | 1兆2756億 | 0% | - | 0.84 |
10/17 | 737 | 740 | 729 | 732 | -0.54% | 4,952,300 | 1兆2721億 | -0.14% | - | 0.84 |
10/16 | 750 | 752 | 734 | 736 | -1.34% | 8,014,900 | 1兆2791億 | +0.55% | - | 0.84 |
10/15 | 744 | 751 | 742 | 746 | +1.5% | 5,926,600 | 1兆2965億 | +2.19% | - | 0.85 |
10/11 | 727 | 736 | 724 | 735 | +2.51% | 5,816,600 | 1兆2773億 | +0.96% | - | 0.84 |
10/10 | 710 | 717 | 704 | 717 | +0.84% | 5,095,600 | 1兆2461億 | -1.1% | - | 0.82 |
10/09 | 714 | 719 | 710 | 711 | -1.66% | 7,774,200 | 1兆2356億 | -1.8% | - | 0.81 |
10/08 | 710 | 731 | 710 | 723 | +4.03% | 15,222,600 | 1兆2565億 | +0.14% | - | 0.83 |
10/07 | 699 | 700 | 692 | 695 | +0.14% | 4,525,300 | 1兆2078億 | -3.47% | - | 0.8 |
10/04 | 695 | 698 | 692 | 694 | -0.86% | 7,151,500 | 1兆2061億 | -3.48% | - | 0.8 |
10/03 | 700 | 703 | 695 | 700 | -1.82% | 6,751,700 | 1兆2165億 | -2.51% | - | 0.8 |
10/02 | 714 | 716 | 710 | 713 | -2.19% | 6,352,900 | 1兆2391億 | -0.56% | - | 0.82 |
10/01 | 718 | 734 | 718 | 729 | +1.53% | 5,798,600 | 1兆2669億 | +1.96% | - | 0.84 |
09/30 | 724 | 729 | 716 | 718 | -1.37% | 5,086,200 | 1兆2478億 | +0.7% | - | 0.82 |
09/27 | 736 | 740 | 723 | 728 | -3.7% | 6,764,700 | 1兆2652億 | +2.39% | - | 0.83 |
09/26 | 755 | 760 | 753 | 756 | +0.4% | 7,770,500 | 1兆3138億 | +6.63% | - | 0.87 |
09/25 | 743 | 755 | 739 | 753 | 0% | 5,867,900 | 1兆3086億 | +6.66% | - | 0.86 |
09/24 | 751 | 758 | 749 | 753 | -0.13% | 7,692,100 | 1兆3086億 | +7.11% | - | 0.86 |
09/20 | 758 | 763 | 752 | 754 | +0.13% | 9,219,000 | 1兆3104億 | +7.87% | - | 0.86 |
09/19 | 755 | 767 | 752 | 753 | -0.13% | 9,222,000 | 1兆3086億 | +8.35% | - | 0.86 |
09/18 | 763 | 765 | 754 | 754 | -1.69% | 7,464,400 | 1兆3104億 | +8.96% | - | 0.86 |
09/17 | 754 | 770 | 750 | 767 | +2.4% | 9,618,300 | 1兆3330億 | +11.64% | - | 0.88 |
09/13 | 755 | 755 | 744 | 749 | +0.13% | 10,180,000 | 1兆3017億 | +9.66% | - | 0.86 |
09/12 | 750 | 752 | 742 | 748 | +0.94% | 9,190,600 | 1兆2999億 | +10.16% | - | 0.86 |
09/11 | 734 | 741 | 729 | 741 | +2.21% | 9,085,900 | 1兆2878億 | +9.78% | - | 0.85 |
09/10 | 711 | 725 | 711 | 725 | +3.42% | 8,623,000 | 1兆2600億 | +7.73% | - | 0.83 |
09/09 | 696 | 702 | 695 | 701 | +0.72% | 4,967,900 | 1兆2182億 | +4.47% | - | 0.8 |
09/06 | 694 | 700 | 692 | 696 | +1.61% | 6,617,700 | 1兆2096億 | +3.88% | - | 0.8 |
09/05 | 675 | 692 | 675 | 685 | +2.24% | 8,149,900 | 1兆1904億 | +2.09% | - | 0.78 |
09/04 | 675 | 678 | 670 | 670 | -1.03% | 5,290,200 | 1兆1644億 | -0.3% | - | 0.77 |
09/03 | 671 | 682 | 671 | 677 | +0.74% | 3,479,700 | 1兆1765億 | +0.45% | - | 0.78 |
09/02 | 674 | 677 | 672 | 672 | -0.88% | 3,347,100 | 1兆1678億 | -0.44% | - | 0.77 |
08/30 | 672 | 678 | 669 | 678 | +1.35% | 5,821,000 | 1兆1783億 | +0.15% | - | 0.78 |
08/29 | 666 | 671 | 664 | 669 | +0.75% | 4,439,600 | 1兆1626億 | -1.47% | - | 0.77 |
08/28 | 667 | 670 | 663 | 664 | -0.3% | 5,291,000 | 1兆1539億 | -2.5% | - | 0.76 |
08/27 | 671 | 673 | 665 | 666 | +0.3% | 4,316,400 | 1兆1574億 | -2.49% | - | 0.76 |
08/26 | 659 | 668 | 658 | 664 | -1.63% | 4,587,600 | 1兆1539億 | -3.07% | - | 0.76 |
08/23 | 675 | 682 | 673 | 675 | -0.88% | 4,830,600 | 1兆1731億 | -1.75% | - | 0.77 |
08/22 | 670 | 682 | 669 | 681 | +0.89% | 4,998,700 | 1兆1835億 | -1.02% | - | 0.78 |
08/21 | 670 | 677 | 667 | 675 | -0.74% | 5,069,600 | 1兆1731億 | -2.17% | - | 0.77 |
08/20 | 675 | 680 | 671 | 680 | +0.59% | 7,000,000 | 1兆1817億 | -1.73% | - | 0.78 |
08/19 | 666 | 676 | 663 | 676 | +2.27% | 6,162,600 | 1兆1748億 | -2.59% | - | 0.77 |
08/16 | 656 | 661 | 651 | 661 | +0.61% | 4,766,800 | 1兆1487億 | -4.89% | - | 0.76 |
08/15 | 641 | 657 | 640 | 657 | 0% | 5,736,400 | 1兆1418億 | -5.87% | - | 0.75 |
08/14 | 651 | 657 | 645 | 657 | +2.5% | 7,543,100 | 1兆1418億 | -6.28% | - | 0.75 |
08/13 | 650 | 651 | 641 | 641 | -2.58% | 7,510,500 | 1兆1140億 | -8.95% | - | 0.73 |
08/09 | 659 | 661 | 653 | 658 | +0.61% | 5,903,100 | 1兆1435億 | -7.06% | - | 0.75 |
08/08 | 659 | 660 | 654 | 654 | -1.51% | 6,601,900 | 1兆1366億 | -8.02% | - | 0.75 |
08/07 | 674 | 674 | 664 | 664 | -1.92% | 8,297,000 | 1兆1539億 | -7% | - | 0.76 |
08/06 | 654 | 680 | 651 | 677 | +0.59% | 8,299,700 | 1兆1765億 | -5.58% | - | 0.78 |
08/05 | 678 | 680 | 665 | 673 | -2.04% | 7,658,300 | 1兆1696億 | -6.53% | - | 0.77 |
08/02 | 697 | 700 | 679 | 687 | -3.38% | 11,257,700 | 1兆1939億 | -4.85% | - | 0.79 |
08/01 | 703 | 712 | 700 | 711 | +0.14% | 4,869,600 | 1兆2356億 | -1.66% | - | 0.81 |
07/31 | 711 | 717 | 709 | 710 | -1.11% | 5,147,000 | 1兆2339億 | -1.8% | - | 0.81 |
07/30 | 718 | 724 | 714 | 718 | +0.56% | 3,912,800 | 1兆2478億 | -0.83% | - | 0.82 |
07/29 | 714 | 716 | 710 | 714 | 0% | 3,141,800 | 1兆2408億 | -1.38% | - | 0.82 |
07/26 | 715 | 719 | 713 | 714 | -1.24% | 4,706,500 | 1兆2408億 | -1.52% | - | 0.82 |
07/25 | 723 | 726 | 720 | 723 | -0.28% | 3,482,700 | 1兆2565億 | -0.28% | - | 0.83 |
07/24 | 727 | 727 | 722 | 725 | +0.55% | 4,113,400 | 1兆2600億 | -0.14% | - | 0.83 |
07/23 | 715 | 723 | 710 | 721 | +0.84% | 3,218,900 | 1兆2530億 | -0.55% | - | 0.83 |
07/22 | 716 | 721 | 712 | 715 | +0.14% | 3,175,100 | 1兆2426億 | -1.24% | - | 0.82 |
07/19 | 698 | 714 | 695 | 714 | +2% | 5,842,800 | 1兆2408億 | -1.38% | - | 0.82 |
07/18 | 710 | 714 | 698 | 700 | -2.64% | 7,472,000 | 1兆2165億 | -3.31% | - | 0.8 |
07/17 | 721 | 725 | 718 | 719 | -0.42% | 4,654,500 | 1兆2495億 | -0.96% | - | 0.82 |
07/16 | 729 | 731 | 721 | 722 | -1.1% | 4,778,100 | 1兆2547億 | -0.55% | - | 0.83 |
07/12 | 728 | 731 | 726 | 730 | +1.11% | 4,761,300 | 1兆2686億 | +0.69% | - | 0.84 |
07/11 | 721 | 725 | 718 | 722 | -0.55% | 6,010,300 | 1兆2547億 | -0.28% | - | 0.83 |
07/10 | 725 | 731 | 724 | 726 | -1.09% | 5,909,600 | 1兆2617億 | +0.41% | - | 0.83 |