PBR
2019/05/28～2019/10/21
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 | 7/1, 株式分割 1→3 |
| 2019 |
| 10/21 | 1,200 | 1,208 | 1,195 | 1,208 | +1.54% | 1,282,500 | 1兆2834億 | +2.4% | 9.41 | 1.07 |
| 10/18 | 1,192 | 1,197 | 1,183 | 1,190 | +0.42% | 2,019,900 | 1兆2639億 | +0.76% | 9.27 | 1.05 |
| 10/17 | 1,188 | 1,192 | 1,182 | 1,185 | +0.14% | 1,512,000 | 1兆2586億 | +0.34% | 9.23 | 1.05 |
| 10/16 | 1,198 | 1,200 | 1,173 | 1,183 | +0.57% | 2,235,300 | 1兆2569億 | +0.28% | 9.21 | 1.04 |
| 10/15 | 1,180 | 1,185 | 1,170 | 1,177 | +1.15% | 2,312,400 | 1兆2498億 | -0.2% | 9.16 | 1.04 |
| 10/11 | 1,153 | 1,165 | 1,143 | 1,163 | +2.5% | 2,324,400 | 1兆2356億 | -1.25% | 9.06 | 1.03 |
| 10/10 | 1,127 | 1,135 | 1,118 | 1,135 | +1.19% | 1,272,300 | 1兆2055億 | -3.4% | 8.84 | 1 |
| 10/09 | 1,128 | 1,132 | 1,118 | 1,122 | -1.9% | 1,479,900 | 1兆1914億 | -4.46% | 8.73 | 0.99 |
| 10/08 | 1,135 | 1,148 | 1,132 | 1,143 | +1.93% | 1,683,300 | 1兆2144億 | -2.53% | 8.9 | 1.01 |
| 10/07 | 1,113 | 1,127 | 1,112 | 1,122 | +1.05% | 1,602,300 | 1兆1914億 | -4.21% | 8.73 | 0.99 |
| 10/04 | 1,105 | 1,112 | 1,102 | 1,110 | -0.89% | 2,298,000 | 1兆1790億 | -5.05% | 8.64 | 0.98 |
| 10/03 | 1,118 | 1,127 | 1,105 | 1,120 | -2.75% | 2,211,000 | 1兆1896億 | -4.11% | 8.72 | 0.99 |
| 10/02 | 1,162 | 1,165 | 1,143 | 1,152 | -2.81% | 2,126,700 | 1兆2232億 | -1.23% | 8.97 | 1.02 |
| 10/01 | 1,165 | 1,187 | 1,165 | 1,185 | +2.01% | 1,596,000 | 1兆2586億 | +1.89% | 9.23 | 1.05 |
| 09/30 | 1,175 | 1,177 | 1,153 | 1,162 | -1.13% | 2,674,800 | 1兆2338億 | +0.23% | 9.05 | 1.02 |
| 09/27 | 1,187 | 1,193 | 1,165 | 1,175 | -3.03% | 2,470,800 | 1兆2480億 | +1.64% | 9.15 | 1.04 |
| 09/26 | 1,210 | 1,223 | 1,207 | 1,212 | +0.28% | 2,807,400 | 1兆2869億 | +5.18% | 9.44 | 1.07 |
| 09/25 | 1,193 | 1,208 | 1,187 | 1,208 | +0.14% | 1,923,000 | 1兆2834億 | +5.35% | 9.41 | 1.07 |
| 09/24 | 1,202 | 1,222 | 1,198 | 1,207 | -0.41% | 2,427,000 | 1兆2816億 | +5.76% | 9.4 | 1.06 |
| 09/20 | 1,217 | 1,223 | 1,207 | 1,212 | -0.27% | 3,449,400 | 1兆2869億 | +6.75% | 9.44 | 1.07 |
| 09/19 | 1,230 | 1,243 | 1,207 | 1,215 | -1.22% | 4,504,200 | 1兆2905億 | +7.71% | 9.46 | 1.07 |
| 09/18 | 1,245 | 1,248 | 1,228 | 1,230 | -1.6% | 1,734,300 | 1兆3064億 | +9.63% | 9.58 | 1.08 |
| 09/17 | 1,235 | 1,253 | 1,232 | 1,250 | +2.04% | 2,681,700 | 1兆3277億 | +12.21% | 9.73 | 1.1 |
| 09/13 | 1,232 | 1,232 | 1,215 | 1,225 | +0.55% | 4,791,600 | 1兆3011億 | +10.76% | 9.54 | 1.08 |
| 09/12 | 1,228 | 1,228 | 1,215 | 1,218 | +0.14% | 2,519,400 | 1兆2940億 | +10.86% | 9.49 | 1.07 |
| 09/11 | 1,218 | 1,225 | 1,207 | 1,217 | +1.81% | 2,484,900 | 1兆2923億 | +11.31% | 9.47 | 1.07 |
| 09/10 | 1,183 | 1,198 | 1,182 | 1,195 | +1.85% | 1,661,400 | 1兆2692億 | +9.83% | 9.31 | 1.05 |
| 09/09 | 1,163 | 1,177 | 1,160 | 1,173 | +1.44% | 1,875,000 | 1兆2462億 | +8.34% | 9.14 | 1.03 |
| 09/06 | 1,142 | 1,157 | 1,140 | 1,157 | +2.21% | 2,130,900 | 1兆2285億 | +7.2% | 9.01 | 1.02 |
| 09/05 | 1,110 | 1,135 | 1,108 | 1,132 | +2.41% | 2,723,400 | 1兆2020億 | +5.08% | 8.81 | 1 |
| 09/04 | 1,107 | 1,112 | 1,102 | 1,105 | -0.15% | 1,280,400 | 1兆1736億 | +2.89% | 8.6 | 0.97 |
| 09/03 | 1,093 | 1,108 | 1,093 | 1,107 | +1.68% | 1,168,800 | 1兆1754億 | +3.23% | 8.62 | 0.98 |
| 09/02 | 1,087 | 1,098 | 1,087 | 1,088 | -0.91% | 838,200 | 1兆1559億 | +1.71% | 8.47 | 0.96 |
| 08/30 | 1,090 | 1,102 | 1,085 | 1,098 | +1.7% | 1,726,500 | 1兆1666億 | +2.74% | 8.55 | 0.97 |
| 08/29 | 1,082 | 1,083 | 1,072 | 1,080 | +0.31% | 906,900 | 1兆1471億 | +1.03% | 8.41 | 0.95 |
| 08/28 | 1,080 | 1,087 | 1,077 | 1,077 | -0.15% | 1,195,800 | 1兆1436億 | +0.72% | 8.38 | 0.95 |
| 08/27 | 1,080 | 1,087 | 1,072 | 1,078 | +1.25% | 1,398,000 | 1兆1453億 | +0.78% | 8.4 | 0.95 |
| 08/26 | 1,057 | 1,070 | 1,055 | 1,065 | -2.44% | 2,125,800 | 1兆1312億 | -0.47% | 8.29 | 0.94 |
| 08/23 | 1,097 | 1,105 | 1,090 | 1,092 | +0.15% | 1,416,600 | 1兆1595億 | +2.02% | 8.5 | 0.96 |
| 08/22 | 1,075 | 1,090 | 1,072 | 1,090 | +1.87% | 1,451,700 | 1兆1577億 | +1.96% | 8.49 | 0.96 |
| 08/21 | 1,082 | 1,082 | 1,067 | 1,070 | -0.62% | 1,509,000 | 1兆1365億 | 0% | 8.33 | 0.94 |
| 08/20 | 1,067 | 1,078 | 1,065 | 1,077 | +0.47% | 1,070,100 | 1兆1436億 | +0.53% | 8.38 | 0.95 |
| 08/19 | 1,065 | 1,072 | 1,060 | 1,072 | +2.06% | 918,000 | 1兆1382億 | -0.12% | 8.35 | 0.95 |
| 08/16 | 1,027 | 1,058 | 1,027 | 1,050 | +0.32% | 1,439,400 | 1兆1152億 | -2.33% | 8.18 | 0.93 |
| 08/15 | 1,035 | 1,048 | 1,027 | 1,047 | -0.63% | 1,720,200 | 1兆1117億 | -2.82% | 8.15 | 0.92 |
| 08/14 | 1,053 | 1,058 | 1,045 | 1,053 | +1.12% | 1,469,700 | 1兆1188億 | -2.47% | 8.2 | 0.93 |
| 08/13 | 1,033 | 1,043 | 1,025 | 1,042 | -0.64% | 2,067,600 | 1兆1064億 | -3.73% | 8.11 | 0.92 |
| 08/09 | 1,060 | 1,060 | 1,043 | 1,048 | +0.48% | 2,562,300 | 1兆1135億 | -3.38% | 8.16 | 0.92 |
| 08/08 | 1,075 | 1,077 | 1,043 | 1,043 | -3.25% | 1,975,200 | 1兆1081億 | -4.02% | 8.12 | 0.92 |
| 08/07 | 1,070 | 1,082 | 1,067 | 1,078 | -0.77% | 1,860,300 | 1兆1453億 | -1.07% | 8.4 | 0.95 |
| 08/06 | 1,043 | 1,088 | 1,037 | 1,087 | +1.88% | 2,418,300 | 1兆1542億 | -0.49% | 8.46 | 0.96 |
| 08/05 | 1,067 | 1,073 | 1,053 | 1,067 | -1.39% | 1,893,600 | 1兆1329億 | -2.41% | 8.31 | 0.94 |
| 08/02 | 1,078 | 1,093 | 1,072 | 1,082 | -2.41% | 3,007,200 | 1兆1489億 | -1.13% | 8.42 | 0.95 |
| 08/01 | 1,080 | 1,112 | 1,047 | 1,108 | +4.89% | 2,435,100 | 1兆1772億 | +1.22% | 8.63 | 0.98 |
| 07/31 | 1,067 | 1,072 | 1,055 | 1,057 | 0% | 2,428,200 | 1兆1223億 | -3.41% | 8.23 | 0.93 |
| 07/30 | 1,058 | 1,068 | 1,045 | 1,057 | +0.32% | 1,906,800 | 1兆1223億 | -3.59% | 8.23 | 0.93 |
| 07/29 | 1,058 | 1,063 | 1,048 | 1,053 | -0.63% | 1,164,000 | 1兆1188億 | -4.07% | 8.2 | 0.93 |
| 07/26 | 1,075 | 1,075 | 1,058 | 1,060 | -2.3% | 1,335,000 | 1兆1258億 | -3.55% | 8.25 | 0.94 |
| 07/25 | 1,093 | 1,097 | 1,085 | 1,085 | -0.46% | 1,347,000 | 1兆1524億 | -1.45% | 8.45 | 0.96 |
| 07/24 | 1,098 | 1,100 | 1,088 | 1,090 | -0.46% | 1,068,000 | 1兆1577億 | -1% | 8.49 | 0.96 |
| 07/23 | 1,072 | 1,095 | 1,065 | 1,095 | +1.39% | 1,054,500 | 1兆1630億 | -0.45% | 8.53 | 0.97 |
| 07/22 | 1,080 | 1,085 | 1,073 | 1,080 | +0.15% | 1,674,000 | 1兆1471億 | -1.82% | 8.41 | 0.95 |
| 07/19 | 1,058 | 1,078 | 1,055 | 1,078 | +1.89% | 1,434,000 | 1兆1453億 | -1.88% | 8.4 | 0.95 |
| 07/18 | 1,088 | 1,092 | 1,055 | 1,058 | -4.08% | 1,953,600 | 1兆1241億 | -3.7% | 8.24 | 0.93 |
| 07/17 | 1,093 | 1,113 | 1,092 | 1,103 | -0.15% | 1,395,900 | 1兆1719億 | +0.39% | 8.59 | 0.97 |
| 07/16 | 1,125 | 1,127 | 1,102 | 1,105 | -1.63% | 1,362,000 | 1兆1736億 | +0.64% | 8.6 | 0.97 |
| 07/12 | 1,132 | 1,132 | 1,118 | 1,123 | +0.3% | 1,444,500 | 1兆1931億 | +2.49% | 8.75 | 0.99 |
| 07/11 | 1,112 | 1,120 | 1,107 | 1,120 | +0.6% | 986,400 | 1兆1896億 | +2.47% | 8.72 | 0.99 |
| 07/10 | 1,118 | 1,125 | 1,113 | 1,113 | -0.6% | 1,954,500 | 1兆1825億 | +2.14% | 8.67 | 0.98 |
| 07/09 | 1,107 | 1,120 | 1,105 | 1,120 | +1.66% | 1,466,700 | 1兆1896億 | +2.94% | 8.72 | 0.99 |
| 07/08 | 1,103 | 1,110 | 1,102 | 1,102 | -0.6% | 1,793,400 | 1兆1701億 | +1.54% | 8.58 | 0.97 |
| 07/05 | 1,112 | 1,112 | 1,103 | 1,108 | +0.15% | 1,103,700 | 1兆1772億 | +2.43% | 8.63 | 0.98 |
| 07/04 | 1,117 | 1,117 | 1,100 | 1,107 | 0% | 846,900 | 1兆1754億 | +2.56% | 8.62 | 0.98 |
| 07/03 | 1,115 | 1,115 | 1,098 | 1,107 | -2.06% | 1,455,600 | 1兆1754億 | +2.66% | 8.62 | 0.98 |
| 07/02 | 1,123 | 1,132 | 1,123 | 1,130 | +0.3% | 1,181,100 | 1兆2002億 | +5.02% | 8.8 | 1 |
| 07/01 | 1,108 | 1,132 | 1,102 | 1,127 | +3.52% | 1,534,500 | 1兆1967億 | +5% | 8.77 | 0.99 |
| 06/28 | 1,095 | 1,097 | 1,075 | 1,088 | -1.36% | 2,232,000 | 1兆1559億 | +1.71% | 8.47 | 0.96 |
| 06/27 | 1,088 | 1,105 | 1,087 | 1,103 | +1.85% | 1,664,700 | 1兆1719億 | +3.21% | 8.59 | 0.97 |
| 06/26 | 1,087 | 1,095 | 1,080 | 1,083 | -1.66% | 1,243,500 | 1兆1506億 | +1.44% | 8.44 | 0.96 |
| 06/25 | 1,090 | 1,103 | 1,088 | 1,102 | +0.46% | 1,402,500 | 1兆1701億 | +3.15% | 8.58 | 0.97 |
| 06/24 | 1,090 | 1,102 | 1,087 | 1,097 | -0.3% | 808,800 | 1兆1648億 | +2.78% | 8.54 | 0.97 |
| 06/21 | 1,105 | 1,113 | 1,097 | 1,100 | +0.92% | 2,494,800 | 1兆1683億 | +3.19% | 8.57 | 0.97 |
| 06/20 | 1,102 | 1,105 | 1,082 | 1,090 | -1.06% | 1,973,100 | 1兆1577億 | +2.25% | 8.49 | 0.96 |
| 06/19 | 1,085 | 1,108 | 1,082 | 1,102 | +3.12% | 1,647,000 | 1兆1701億 | +3.35% | 8.58 | 0.97 |
| 06/18 | 1,080 | 1,087 | 1,063 | 1,068 | -1.08% | 1,521,600 | 1兆1347億 | +0.22% | 8.32 | 0.94 |
| 06/17 | 1,068 | 1,083 | 1,065 | 1,080 | +1.25% | 2,102,100 | 1兆1471億 | +1.22% | 8.41 | 0.95 |
| 06/14 | 1,072 | 1,072 | 1,057 | 1,067 | +0.16% | 2,341,200 | 1兆1329億 | -0.12% | 8.31 | 0.94 |
| 06/13 | 1,057 | 1,070 | 1,053 | 1,065 | 0% | 1,427,700 | 1兆1312億 | -0.47% | 8.29 | 0.94 |
| 06/12 | 1,058 | 1,077 | 1,053 | 1,065 | -0.47% | 1,485,000 | 1兆1312億 | -0.56% | 8.29 | 0.94 |
| 06/11 | 1,065 | 1,078 | 1,063 | 1,070 | +0.63% | 1,077,600 | 1兆1365億 | -0.37% | 8.33 | 0.94 |
| 06/10 | 1,063 | 1,067 | 1,053 | 1,063 | +1.11% | 2,082,900 | 1兆1294億 | -1.27% | 8.28 | 0.94 |
| 06/07 | 1,052 | 1,062 | 1,048 | 1,052 | +0.64% | 925,500 | 1兆1170億 | -2.98% | 8.19 | 0.93 |
| 06/06 | 1,052 | 1,053 | 1,042 | 1,045 | -1.1% | 1,514,100 | 1兆1099億 | -4.22% | 8.14 | 0.92 |
| 06/05 | 1,063 | 1,067 | 1,050 | 1,057 | +1.93% | 1,511,400 | 1兆1223億 | -3.76% | 8.23 | 0.93 |
| 06/04 | 1,025 | 1,040 | 1,020 | 1,037 | +0.81% | 1,767,000 | 1兆1011億 | -6.18% | 8.07 | 0.91 |
| 06/03 | 1,033 | 1,037 | 1,018 | 1,028 | -1.59% | 1,630,200 | 1兆922億 | -7.61% | 8.01 | 0.91 |
| 05/31 | 1,057 | 1,063 | 1,042 | 1,045 | -2.18% | 2,216,400 | 1兆1099億 | -6.78% | 8.14 | 0.92 |
| 05/30 | 1,047 | 1,068 | 1,043 | 1,068 | +0.94% | 1,166,400 | 1兆1347億 | -5.29% | 8.32 | 0.94 |
| 05/29 | 1,053 | 1,058 | 1,040 | 1,058 | -0.94% | 1,561,800 | 1兆1241億 | -6.75% | 8.24 | 0.93 |
| 05/28 | 1,057 | 1,077 | 1,055 | 1,068 | +1.1% | 4,284,000 | 1兆1347億 | -6.45% | 8.32 | 0.94 |
