PBR
2019/03/06~2019/08/02
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 |
08/02 | 3,235 | 3,280 | 3,215 | 3,245 | -2.41% | 1,002,400 | 1兆1489億 | -1.16% | 8.42 | 0.95 |
08/01 | 3,240 | 3,335 | 3,140 | 3,325 | +4.89% | 811,700 | 1兆1772億 | +1.22% | 8.63 | 0.98 |
07/31 | 3,200 | 3,215 | 3,165 | 3,170 | 0% | 809,400 | 1兆1223億 | -3.41% | 8.23 | 0.93 |
07/30 | 3,175 | 3,205 | 3,135 | 3,170 | +0.32% | 635,600 | 1兆1223億 | -3.59% | 8.23 | 0.93 |
07/29 | 3,175 | 3,190 | 3,145 | 3,160 | -0.63% | 388,000 | 1兆1188億 | -4.04% | 8.2 | 0.93 |
07/26 | 3,225 | 3,225 | 3,175 | 3,180 | -2.3% | 445,000 | 1兆1258億 | -3.58% | 8.25 | 0.94 |
07/25 | 3,280 | 3,290 | 3,255 | 3,255 | -0.46% | 449,000 | 1兆1524億 | -1.42% | 8.45 | 0.96 |
07/24 | 3,295 | 3,300 | 3,265 | 3,270 | -0.46% | 356,000 | 1兆1577億 | -1.03% | 8.49 | 0.96 |
07/23 | 3,215 | 3,285 | 3,195 | 3,285 | +1.39% | 351,500 | 1兆1630億 | -0.48% | 8.53 | 0.97 |
07/22 | 3,240 | 3,255 | 3,220 | 3,240 | +0.15% | 558,000 | 1兆1471億 | -1.79% | 8.41 | 0.95 |
07/19 | 3,175 | 3,235 | 3,165 | 3,235 | +1.89% | 478,000 | 1兆1453億 | -1.91% | 8.4 | 0.95 |
07/18 | 3,265 | 3,275 | 3,165 | 3,175 | -4.08% | 651,200 | 1兆1241億 | -3.67% | 8.24 | 0.93 |
07/17 | 3,280 | 3,340 | 3,275 | 3,310 | -0.15% | 465,300 | 1兆1719億 | +0.39% | 8.59 | 0.97 |
07/16 | 3,375 | 3,380 | 3,305 | 3,315 | -1.63% | 454,000 | 1兆1736億 | +0.67% | 8.6 | 0.97 |
07/12 | 3,395 | 3,395 | 3,355 | 3,370 | +0.3% | 481,500 | 1兆1931億 | +2.49% | 8.75 | 0.99 |
07/11 | 3,335 | 3,360 | 3,320 | 3,360 | +0.6% | 328,800 | 1兆1896億 | +2.47% | 8.72 | 0.99 |
07/10 | 3,355 | 3,375 | 3,340 | 3,340 | -0.6% | 651,500 | 1兆1825億 | +2.14% | 8.67 | 0.98 |
07/09 | 3,320 | 3,360 | 3,315 | 3,360 | +1.66% | 488,900 | 1兆1896億 | +2.94% | 8.72 | 0.99 |
07/08 | 3,310 | 3,330 | 3,305 | 3,305 | -0.6% | 597,800 | 1兆1701億 | +1.57% | 8.58 | 0.97 |
07/05 | 3,335 | 3,335 | 3,310 | 3,325 | +0.15% | 367,900 | 1兆1772億 | +2.47% | 8.63 | 0.98 |
07/04 | 3,350 | 3,350 | 3,300 | 3,320 | 0% | 282,300 | 1兆1754億 | +2.56% | 8.62 | 0.98 |
07/03 | 3,345 | 3,345 | 3,295 | 3,320 | -2.06% | 485,200 | 1兆1754億 | +2.69% | 8.62 | 0.98 |
07/02 | 3,370 | 3,395 | 3,370 | 3,390 | +0.3% | 393,700 | 1兆2002億 | +5.05% | 8.8 | 1 |
07/01 | 3,325 | 3,395 | 3,305 | 3,380 | +3.52% | 511,500 | 1兆1967億 | +5% | 8.77 | 0.99 |
06/28 | 3,285 | 3,290 | 3,225 | 3,265 | -1.36% | 744,000 | 1兆1559億 | +1.68% | 8.47 | 0.96 |
06/27 | 3,265 | 3,315 | 3,260 | 3,310 | +1.85% | 554,900 | 1兆1719億 | +3.21% | 8.59 | 0.97 |
06/26 | 3,260 | 3,285 | 3,240 | 3,250 | -1.66% | 414,500 | 1兆1506億 | +1.44% | 8.44 | 0.96 |
06/25 | 3,270 | 3,310 | 3,265 | 3,305 | +0.46% | 467,500 | 1兆1701億 | +3.15% | 8.58 | 0.97 |
06/24 | 3,270 | 3,305 | 3,260 | 3,290 | -0.3% | 269,600 | 1兆1648億 | +2.81% | 8.54 | 0.97 |
06/21 | 3,315 | 3,340 | 3,290 | 3,300 | +0.92% | 831,600 | 1兆1683億 | +3.19% | 8.57 | 0.97 |
06/20 | 3,305 | 3,315 | 3,245 | 3,270 | -1.06% | 657,700 | 1兆1577億 | +2.28% | 8.49 | 0.96 |
06/19 | 3,255 | 3,325 | 3,245 | 3,305 | +3.12% | 549,000 | 1兆1701億 | +3.35% | 8.58 | 0.97 |
06/18 | 3,240 | 3,260 | 3,190 | 3,205 | -1.08% | 507,200 | 1兆1347億 | +0.19% | 8.32 | 0.94 |
06/17 | 3,205 | 3,250 | 3,195 | 3,240 | +1.25% | 700,700 | 1兆1471億 | +1.19% | 8.41 | 0.95 |
06/14 | 3,215 | 3,215 | 3,170 | 3,200 | +0.16% | 780,400 | 1兆1329億 | -0.16% | 8.31 | 0.94 |
06/13 | 3,170 | 3,210 | 3,160 | 3,195 | 0% | 475,900 | 1兆1312億 | -0.44% | 8.29 | 0.94 |
06/12 | 3,175 | 3,230 | 3,160 | 3,195 | -0.47% | 495,000 | 1兆1312億 | -0.59% | 8.29 | 0.94 |
06/11 | 3,195 | 3,235 | 3,190 | 3,210 | +0.63% | 359,200 | 1兆1365億 | -0.34% | 8.33 | 0.94 |
06/10 | 3,190 | 3,200 | 3,160 | 3,190 | +1.11% | 694,300 | 1兆1294億 | -1.27% | 8.28 | 0.94 |
06/07 | 3,155 | 3,185 | 3,145 | 3,155 | +0.64% | 308,500 | 1兆1170億 | -2.95% | 8.19 | 0.93 |
06/06 | 3,155 | 3,160 | 3,125 | 3,135 | -1.1% | 504,700 | 1兆1099億 | -4.19% | 8.14 | 0.92 |
06/05 | 3,190 | 3,200 | 3,150 | 3,170 | +1.93% | 503,800 | 1兆1223億 | -3.76% | 8.23 | 0.93 |
06/04 | 3,075 | 3,120 | 3,060 | 3,110 | +0.81% | 589,000 | 1兆1011億 | -6.18% | 8.07 | 0.91 |
06/03 | 3,100 | 3,110 | 3,055 | 3,085 | -1.59% | 543,400 | 1兆922億 | -7.58% | 8.01 | 0.91 |
05/31 | 3,170 | 3,190 | 3,125 | 3,135 | -2.18% | 738,800 | 1兆1099億 | -6.75% | 8.14 | 0.92 |
05/30 | 3,140 | 3,205 | 3,130 | 3,205 | +0.94% | 388,800 | 1兆1347億 | -5.29% | 8.32 | 0.94 |
05/29 | 3,160 | 3,175 | 3,120 | 3,175 | -0.94% | 520,600 | 1兆1241億 | -6.73% | 8.24 | 0.93 |
05/28 | 3,170 | 3,230 | 3,165 | 3,205 | +1.1% | 1,428,000 | 1兆1347億 | -6.42% | 8.32 | 0.94 |
05/27 | 3,195 | 3,205 | 3,165 | 3,170 | 0% | 331,800 | 1兆1223億 | -8.01% | 8.23 | 0.93 |
05/24 | 3,180 | 3,195 | 3,120 | 3,170 | -1.55% | 590,600 | 1兆1223億 | -8.57% | 8.23 | 0.93 |
05/23 | 3,235 | 3,245 | 3,190 | 3,220 | -1.23% | 425,900 | 1兆1400億 | -7.68% | 8.36 | 0.95 |
05/22 | 3,215 | 3,265 | 3,205 | 3,260 | +1.4% | 454,500 | 1兆1542億 | -7.07% | 8.46 | 0.96 |
05/21 | 3,180 | 3,225 | 3,170 | 3,215 | -0.77% | 490,100 | 1兆1382億 | -8.82% | 8.35 | 0.95 |
05/20 | 3,285 | 3,290 | 3,235 | 3,240 | -1.07% | 374,600 | 1兆1471億 | -8.58% | 8.41 | 0.95 |
05/17 | 3,310 | 3,315 | 3,250 | 3,275 | -0.15% | 543,700 | 1兆1595億 | -8.08% | 8.5 | 0.96 |
05/16 | 3,285 | 3,290 | 3,250 | 3,280 | -1.65% | 508,100 | 1兆1613億 | -8.35% | 8.51 | 0.96 |
05/15 | 3,295 | 3,340 | 3,245 | 3,335 | +1.52% | 674,600 | 1兆1807億 | -7.23% | 8.66 | 0.98 |
05/14 | 3,240 | 3,285 | 3,205 | 3,285 | -0.76% | 513,600 | 1兆1630億 | -9% | 8.53 | 0.97 |
05/13 | 3,310 | 3,325 | 3,275 | 3,310 | 0% | 520,300 | 1兆1719億 | -8.71% | 8.59 | 0.97 |
05/10 | 3,345 | 3,355 | 3,280 | 3,310 | -0.3% | 780,600 | 1兆1719億 | -9.02% | 8.59 | 0.97 |
05/09 | 3,330 | 3,355 | 3,255 | 3,320 | -0.9% | 744,800 | 1兆1754億 | -8.97% | 8.62 | 0.98 |
05/08 | 3,415 | 3,415 | 3,330 | 3,350 | -3.46% | 714,400 | 1兆1860億 | -8.47% | 8.7 | 0.99 |
05/07 | 3,700 | 3,705 | 3,460 | 3,470 | -5.71% | 973,800 | 1兆2285億 | -5.58% | 9.01 | 1.02 |
04/26 | 3,670 | 3,695 | 3,635 | 3,680 | -0.27% | 551,100 | 1兆3029億 | -0.05% | 9.55 | 1.08 |
04/25 | 3,680 | 3,700 | 3,645 | 3,690 | +0.41% | 399,700 | 1兆3064億 | +0.14% | 9.58 | 1.08 |
04/24 | 3,725 | 3,735 | 3,660 | 3,675 | -0.94% | 606,200 | 1兆3011億 | -0.27% | 9.54 | 1.08 |
04/23 | 3,705 | 3,730 | 3,695 | 3,710 | +0.82% | 339,800 | 1兆3135億 | +0.65% | 9.63 | 1.09 |
04/22 | 3,665 | 3,705 | 3,665 | 3,680 | -0.41% | 174,400 | 1兆3029億 | -0.08% | 9.55 | 1.08 |
04/19 | 3,760 | 3,760 | 3,685 | 3,695 | +0.54% | 294,700 | 1兆3082億 | +0.43% | 9.59 | 1.09 |
04/18 | 3,710 | 3,720 | 3,665 | 3,675 | -0.68% | 488,700 | 1兆3011億 | +0.05% | 9.54 | 1.08 |
04/17 | 3,715 | 3,735 | 3,690 | 3,700 | +0.14% | 355,600 | 1兆3100億 | +0.87% | 9.6 | 1.09 |
04/16 | 3,745 | 3,750 | 3,690 | 3,695 | -1.47% | 489,800 | 1兆3082億 | +0.9% | 9.59 | 1.09 |
04/15 | 3,765 | 3,775 | 3,740 | 3,750 | +1.76% | 487,000 | 1兆3277億 | +2.66% | 9.73 | 1.1 |
04/12 | 3,690 | 3,695 | 3,645 | 3,685 | -0.41% | 776,000 | 1兆3046億 | +1.21% | 9.57 | 1.08 |
04/11 | 3,700 | 3,705 | 3,675 | 3,700 | -0.67% | 437,400 | 1兆3100億 | +1.76% | 9.6 | 1.09 |
04/10 | 3,670 | 3,730 | 3,660 | 3,725 | +0.95% | 746,500 | 1兆3188億 | +2.62% | 9.67 | 1.1 |
04/09 | 3,685 | 3,695 | 3,635 | 3,690 | +0.14% | 440,100 | 1兆3064億 | +1.82% | 9.58 | 1.08 |
04/08 | 3,725 | 3,725 | 3,670 | 3,685 | -0.27% | 447,400 | 1兆3046億 | +1.8% | 9.57 | 1.08 |
04/05 | 3,715 | 3,720 | 3,685 | 3,695 | +0.41% | 460,700 | 1兆3082億 | +2.21% | 9.59 | 1.09 |
04/04 | 3,670 | 3,700 | 3,655 | 3,680 | +0.14% | 428,700 | 1兆3029億 | +2% | 9.55 | 1.08 |
04/03 | 3,700 | 3,710 | 3,660 | 3,675 | -1.08% | 683,700 | 1兆3011億 | +1.97% | 9.54 | 1.08 |
04/02 | 3,745 | 3,755 | 3,700 | 3,715 | +0.81% | 614,700 | 1兆3153億 | +3.22% | 9.64 | 1.09 |
04/01 | 3,675 | 3,725 | 3,665 | 3,685 | +2.22% | 805,400 | 1兆3046億 | +2.53% | 9.57 | 1.08 |
03/29 | 3,595 | 3,615 | 3,565 | 3,605 | +1.69% | 651,600 | 1兆2763億 | +0.45% | 9.56 | 1.06 |
03/28 | 3,615 | 3,620 | 3,525 | 3,545 | -2.88% | 991,300 | 1兆2551億 | -1.2% | 9.4 | 1.04 |
03/27 | 3,680 | 3,695 | 3,600 | 3,650 | -2.01% | 881,100 | 1兆2923億 | +1.64% | 9.68 | 1.07 |
03/26 | 3,695 | 3,740 | 3,655 | 3,725 | +2.62% | 985,300 | 1兆3188億 | +3.79% | 9.88 | 1.1 |
03/25 | 3,705 | 3,705 | 3,600 | 3,630 | -3.33% | 608,600 | 1兆2852億 | +1.34% | 9.63 | 1.07 |
03/22 | 3,745 | 3,755 | 3,675 | 3,755 | +1.35% | 646,100 | 1兆3294億 | +5.01% | 9.96 | 1.1 |
03/20 | 3,700 | 3,710 | 3,665 | 3,705 | +0.41% | 533,900 | 1兆3117億 | +3.9% | 9.83 | 1.09 |
03/19 | 3,665 | 3,695 | 3,640 | 3,690 | +1.51% | 503,700 | 1兆3064億 | +3.74% | 9.79 | 1.09 |
03/18 | 3,620 | 3,645 | 3,595 | 3,635 | +1.54% | 487,600 | 1兆2869億 | +2.54% | 9.64 | 1.07 |
03/15 | 3,575 | 3,595 | 3,550 | 3,580 | +0.56% | 981,900 | 1兆2675億 | +1.45% | 9.5 | 1.05 |
03/14 | 3,570 | 3,590 | 3,550 | 3,560 | +0.85% | 503,200 | 1兆2604億 | +1.17% | 9.44 | 1.05 |
03/13 | 3,540 | 3,585 | 3,510 | 3,530 | -1.12% | 443,300 | 1兆2498億 | +0.4% | 9.37 | 1.04 |
03/12 | 3,510 | 3,585 | 3,475 | 3,570 | +2.88% | 542,700 | 1兆2639億 | +1.59% | 9.47 | 1.05 |
03/11 | 3,460 | 3,480 | 3,440 | 3,470 | +0.58% | 406,000 | 1兆2285億 | -1.14% | 9.21 | 1.02 |
03/08 | 3,555 | 3,560 | 3,435 | 3,450 | -2.68% | 1,317,500 | 1兆2214億 | -1.68% | 9.15 | 1.02 |
03/07 | 3,535 | 3,560 | 3,525 | 3,545 | -0.28% | 588,800 | 1兆2551億 | +1.03% | 9.4 | 1.04 |
03/06 | 3,550 | 3,580 | 3,535 | 3,555 | -0.28% | 427,100 | 1兆2586億 | +1.43% | 9.43 | 1.05 |