PBR
2019/04/19~2019/09/18
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 |
09/18 | 3,735 | 3,745 | 3,685 | 3,690 | -1.6% | 578,100 | 1兆3064億 | +9.66% | 9.58 | 1.08 |
09/17 | 3,705 | 3,760 | 3,695 | 3,750 | +2.04% | 893,900 | 1兆3277億 | +12.17% | 9.73 | 1.1 |
09/13 | 3,695 | 3,695 | 3,645 | 3,675 | +0.55% | 1,597,200 | 1兆3011億 | +10.73% | 9.54 | 1.08 |
09/12 | 3,685 | 3,685 | 3,645 | 3,655 | +0.14% | 839,800 | 1兆2940億 | +10.86% | 9.49 | 1.07 |
09/11 | 3,655 | 3,675 | 3,620 | 3,650 | +1.81% | 828,300 | 1兆2923億 | +11.28% | 9.47 | 1.07 |
09/10 | 3,550 | 3,595 | 3,545 | 3,585 | +1.85% | 553,800 | 1兆2692億 | +9.83% | 9.31 | 1.05 |
09/09 | 3,490 | 3,530 | 3,480 | 3,520 | +1.44% | 625,000 | 1兆2462億 | +8.34% | 9.14 | 1.03 |
09/06 | 3,425 | 3,470 | 3,420 | 3,470 | +2.21% | 710,300 | 1兆2285億 | +7.16% | 9.01 | 1.02 |
09/05 | 3,330 | 3,405 | 3,325 | 3,395 | +2.41% | 907,800 | 1兆2020億 | +5.04% | 8.81 | 1 |
09/04 | 3,320 | 3,335 | 3,305 | 3,315 | -0.15% | 426,800 | 1兆1736億 | +2.85% | 8.6 | 0.97 |
09/03 | 3,280 | 3,325 | 3,280 | 3,320 | +1.68% | 389,600 | 1兆1754億 | +3.2% | 8.62 | 0.98 |
09/02 | 3,260 | 3,295 | 3,260 | 3,265 | -0.91% | 279,400 | 1兆1559億 | +1.68% | 8.47 | 0.96 |
08/30 | 3,270 | 3,305 | 3,255 | 3,295 | +1.7% | 575,500 | 1兆1666億 | +2.71% | 8.55 | 0.97 |
08/29 | 3,245 | 3,250 | 3,215 | 3,240 | +0.31% | 302,300 | 1兆1471億 | +1.06% | 8.41 | 0.95 |
08/28 | 3,240 | 3,260 | 3,230 | 3,230 | -0.15% | 398,600 | 1兆1436億 | +0.72% | 8.38 | 0.95 |
08/27 | 3,240 | 3,260 | 3,215 | 3,235 | +1.25% | 466,000 | 1兆1453億 | +0.81% | 8.4 | 0.95 |
08/26 | 3,170 | 3,210 | 3,165 | 3,195 | -2.44% | 708,600 | 1兆1312億 | -0.47% | 8.29 | 0.94 |
08/23 | 3,290 | 3,315 | 3,270 | 3,275 | +0.15% | 472,200 | 1兆1595億 | +1.99% | 8.5 | 0.96 |
08/22 | 3,225 | 3,270 | 3,215 | 3,270 | +1.87% | 483,900 | 1兆1577億 | +1.96% | 8.49 | 0.96 |
08/21 | 3,245 | 3,245 | 3,200 | 3,210 | -0.62% | 503,000 | 1兆1365億 | +0.03% | 8.33 | 0.94 |
08/20 | 3,200 | 3,235 | 3,195 | 3,230 | +0.47% | 356,700 | 1兆1436億 | +0.53% | 8.38 | 0.95 |
08/19 | 3,195 | 3,215 | 3,180 | 3,215 | +2.06% | 306,000 | 1兆1382億 | -0.12% | 8.35 | 0.95 |
08/16 | 3,080 | 3,175 | 3,080 | 3,150 | +0.32% | 479,800 | 1兆1152億 | -2.3% | 8.18 | 0.93 |
08/15 | 3,105 | 3,145 | 3,080 | 3,140 | -0.63% | 573,400 | 1兆1117億 | -2.85% | 8.15 | 0.92 |
08/14 | 3,160 | 3,175 | 3,135 | 3,160 | +1.12% | 489,900 | 1兆1188億 | -2.5% | 8.2 | 0.93 |
08/13 | 3,100 | 3,130 | 3,075 | 3,125 | -0.64% | 689,200 | 1兆1064億 | -3.76% | 8.11 | 0.92 |
08/09 | 3,180 | 3,180 | 3,130 | 3,145 | +0.48% | 854,100 | 1兆1135億 | -3.38% | 8.16 | 0.92 |
08/08 | 3,225 | 3,230 | 3,130 | 3,130 | -3.25% | 658,400 | 1兆1081億 | -4.05% | 8.12 | 0.92 |
08/07 | 3,210 | 3,245 | 3,200 | 3,235 | -0.77% | 620,100 | 1兆1453億 | -1.04% | 8.4 | 0.95 |
08/06 | 3,130 | 3,265 | 3,110 | 3,260 | +1.88% | 806,100 | 1兆1542億 | -0.46% | 8.46 | 0.96 |
08/05 | 3,200 | 3,220 | 3,160 | 3,200 | -1.39% | 631,200 | 1兆1329億 | -2.44% | 8.31 | 0.94 |
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 |