PBR
2019/03/05~2019/08/01
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 |
08/01 | 1,765 | 1,779 | 1,751 | 1,763 | -0.9% | 5,502,700 | 3兆717億 | -1.73% | 7.83 | 0.8 |
07/31 | 1,783 | 1,799 | 1,778 | 1,779 | -1.17% | 5,553,900 | 3兆996億 | -0.78% | 7.9 | 0.81 |
07/30 | 1,800 | 1,812 | 1,787 | 1,800 | +0.56% | 3,290,600 | 3兆1362億 | +0.45% | 7.99 | 0.82 |
07/29 | 1,788 | 1,793 | 1,779 | 1,790 | +0.34% | 2,924,300 | 3兆1187億 | -0.11% | 7.95 | 0.81 |
07/26 | 1,775 | 1,788 | 1,771 | 1,784 | 0% | 3,233,400 | 3兆1083億 | -0.39% | 7.92 | 0.81 |
07/25 | 1,785 | 1,793 | 1,782 | 1,784 | -0.5% | 2,703,300 | 3兆1083億 | -0.34% | 7.92 | 0.81 |
07/24 | 1,802 | 1,805 | 1,791 | 1,793 | -0.22% | 2,678,100 | 3兆1240億 | +0.17% | 7.96 | 0.82 |
07/23 | 1,786 | 1,801 | 1,781 | 1,797 | +0.22% | 2,765,000 | 3兆1309億 | +0.56% | 7.98 | 0.82 |
07/22 | 1,800 | 1,808 | 1,787 | 1,793 | -0.33% | 2,958,300 | 3兆1240億 | +0.45% | 7.96 | 0.82 |
07/19 | 1,763 | 1,799 | 1,761 | 1,799 | +2.27% | 3,652,000 | 3兆1344億 | +0.9% | 7.99 | 0.82 |
07/18 | 1,798 | 1,804 | 1,753 | 1,759 | -2.66% | 6,445,100 | 3兆647億 | -1.24% | 7.81 | 0.8 |
07/17 | 1,803 | 1,820 | 1,799 | 1,807 | -0.5% | 3,961,200 | 3兆1484億 | +1.46% | 8.02 | 0.82 |
07/16 | 1,812 | 1,823 | 1,812 | 1,816 | 0% | 3,337,300 | 3兆1640億 | +2.08% | 8.06 | 0.83 |
07/12 | 1,818 | 1,824 | 1,810 | 1,816 | +0.33% | 4,049,200 | 3兆1640億 | +2.19% | 8.06 | 0.83 |
07/11 | 1,800 | 1,815 | 1,792 | 1,810 | +0.17% | 3,822,200 | 3兆1536億 | +2.03% | 8.04 | 0.82 |
07/10 | 1,793 | 1,812 | 1,789 | 1,807 | +0.44% | 5,065,900 | 3兆1484億 | +2.09% | 8.02 | 0.82 |
07/09 | 1,795 | 1,807 | 1,789 | 1,799 | +0.56% | 4,059,100 | 3兆1344億 | +1.81% | 7.99 | 0.82 |
07/08 | 1,793 | 1,800 | 1,782 | 1,789 | -0.5% | 3,677,800 | 3兆1170億 | +1.53% | 7.94 | 0.81 |
07/05 | 1,810 | 1,812 | 1,795 | 1,798 | -0.88% | 3,524,200 | 3兆1327億 | +2.33% | 7.98 | 0.82 |
07/04 | 1,813 | 1,817 | 1,808 | 1,814 | +1% | 2,362,800 | 3兆1606億 | +3.54% | 8.05 | 0.83 |
07/03 | 1,800 | 1,808 | 1,789 | 1,796 | -1.75% | 4,275,400 | 3兆1292億 | +2.75% | 7.97 | 0.82 |
07/02 | 1,801 | 1,830 | 1,799 | 1,828 | +1.67% | 5,725,400 | 3兆1850億 | +4.94% | 8.12 | 0.83 |
07/01 | 1,780 | 1,799 | 1,772 | 1,798 | +2.51% | 3,497,900 | 3兆1327億 | +3.57% | 7.98 | 0.82 |
06/28 | 1,756 | 1,762 | 1,747 | 1,754 | -0.85% | 3,439,400 | 3兆560億 | +1.39% | 7.79 | 0.8 |
06/27 | 1,753 | 1,769 | 1,748 | 1,769 | +0.86% | 3,125,300 | 3兆822億 | +2.49% | 7.85 | 0.81 |
06/26 | 1,750 | 1,754 | 1,741 | 1,754 | -0.11% | 3,848,500 | 3兆560億 | +1.86% | 7.79 | 0.8 |
06/25 | 1,784 | 1,787 | 1,752 | 1,756 | -1.62% | 4,304,300 | 3兆595億 | +2.15% | 7.8 | 0.8 |
06/24 | 1,774 | 1,805 | 1,773 | 1,785 | +0.62% | 4,434,100 | 3兆1100億 | +4.02% | 7.92 | 0.81 |
06/21 | 1,764 | 1,785 | 1,761 | 1,774 | +0.57% | 8,720,600 | 3兆909億 | +3.62% | 7.88 | 0.81 |
06/20 | 1,751 | 1,776 | 1,736 | 1,764 | -0.28% | 6,067,800 | 3兆734億 | +3.22% | 7.83 | 0.8 |
06/19 | 1,746 | 1,770 | 1,737 | 1,769 | +2.85% | 4,728,600 | 3兆822億 | +3.75% | 7.85 | 0.81 |
06/18 | 1,742 | 1,748 | 1,718 | 1,720 | -1.71% | 4,195,200 | 2兆9968億 | +1.12% | 7.64 | 0.78 |
06/17 | 1,736 | 1,755 | 1,735 | 1,750 | 0% | 3,898,900 | 3兆491億 | +3.06% | 7.77 | 0.8 |
06/14 | 1,750 | 1,757 | 1,733 | 1,750 | +0.52% | 4,647,900 | 3兆491億 | +3.31% | 7.77 | 0.8 |
06/13 | 1,754 | 1,766 | 1,725 | 1,741 | -0.91% | 5,195,600 | 3兆334億 | +2.96% | 7.73 | 0.79 |
06/12 | 1,753 | 1,779 | 1,746 | 1,757 | -0.73% | 5,955,000 | 3兆613億 | +4.15% | 7.8 | 0.8 |
06/11 | 1,759 | 1,772 | 1,758 | 1,770 | +0.74% | 5,133,300 | 3兆839億 | +5.17% | 7.86 | 0.81 |
06/10 | 1,750 | 1,762 | 1,742 | 1,757 | +1.44% | 3,931,500 | 3兆613億 | +4.46% | 7.8 | 0.8 |
06/07 | 1,716 | 1,735 | 1,714 | 1,732 | +1.05% | 3,716,600 | 3兆177億 | +2.91% | 7.69 | 0.79 |
06/06 | 1,728 | 1,730 | 1,712 | 1,714 | -0.64% | 3,765,100 | 2兆9863億 | +1.72% | 7.61 | 0.78 |
06/05 | 1,725 | 1,730 | 1,711 | 1,725 | +2.13% | 6,572,400 | 3兆55億 | +2.19% | 7.66 | 0.79 |
06/04 | 1,667 | 1,690 | 1,665 | 1,689 | +1.44% | 4,180,700 | 2兆9428億 | -0.12% | 7.5 | 0.77 |
06/03 | 1,651 | 1,667 | 1,650 | 1,665 | -0.77% | 4,601,400 | 2兆9010億 | -1.77% | 7.39 | 0.76 |
05/31 | 1,678 | 1,686 | 1,675 | 1,678 | -1% | 5,311,500 | 2兆9236億 | -1.24% | 7.45 | 0.76 |
05/30 | 1,659 | 1,695 | 1,657 | 1,695 | +1.86% | 3,944,900 | 2兆9532億 | -0.47% | 7.52 | 0.77 |
05/29 | 1,651 | 1,667 | 1,646 | 1,664 | +0.12% | 4,195,300 | 2兆8992億 | -2.52% | 7.39 | 0.76 |
05/28 | 1,660 | 1,676 | 1,656 | 1,662 | +0.42% | 4,485,100 | 2兆8957億 | -2.92% | 7.38 | 0.76 |
05/27 | 1,654 | 1,665 | 1,650 | 1,655 | +0.42% | 1,853,000 | 2兆8835億 | -3.61% | 7.35 | 0.75 |
05/24 | 1,637 | 1,652 | 1,618 | 1,648 | -1.2% | 5,061,800 | 2兆8713億 | -4.24% | 7.32 | 0.75 |
05/23 | 1,679 | 1,686 | 1,659 | 1,668 | -1.01% | 3,278,500 | 2兆9062億 | -3.3% | 7.4 | 0.76 |
05/22 | 1,680 | 1,690 | 1,671 | 1,685 | +0.54% | 3,858,200 | 2兆9358億 | -2.49% | 7.48 | 0.77 |
05/21 | 1,675 | 1,691 | 1,664 | 1,676 | -1.06% | 4,491,400 | 2兆9201億 | -3.23% | 7.44 | 0.76 |
05/20 | 1,700 | 1,706 | 1,692 | 1,694 | -0.59% | 2,556,800 | 2兆9515億 | -2.36% | 7.52 | 0.77 |
05/17 | 1,670 | 1,707 | 1,663 | 1,704 | +2.34% | 5,132,800 | 2兆9689億 | -2.01% | 7.56 | 0.78 |
05/16 | 1,655 | 1,665 | 1,641 | 1,665 | +0.3% | 3,326,000 | 2兆9010億 | -4.37% | 7.39 | 0.76 |
05/15 | 1,648 | 1,660 | 1,643 | 1,660 | +0.48% | 6,015,300 | 2兆8922億 | -4.87% | 7.37 | 0.76 |
05/14 | 1,612 | 1,652 | 1,608 | 1,652 | +0.06% | 4,769,500 | 2兆8783億 | -5.55% | 7.33 | 0.75 |
05/13 | 1,648 | 1,661 | 1,637 | 1,651 | -0.36% | 3,608,000 | 2兆8766億 | -5.82% | 7.33 | 0.75 |
05/10 | 1,647 | 1,664 | 1,638 | 1,657 | +0.98% | 7,711,400 | 2兆8870億 | -5.64% | 7.36 | 0.75 |
05/09 | 1,654 | 1,660 | 1,616 | 1,641 | -1.97% | 11,150,300 | 2兆8591億 | -6.66% | 7.29 | 0.75 |
05/08 | 1,716 | 1,716 | 1,658 | 1,674 | -3.52% | 10,280,900 | 2兆9166億 | -5.05% | 7.43 | 0.76 |
05/07 | 1,800 | 1,807 | 1,730 | 1,735 | -3.29% | 8,335,800 | 3兆229億 | -1.87% | 7.7 | 0.79 |
04/26 | 1,792 | 1,796 | 1,763 | 1,794 | +0.56% | 7,266,800 | 3兆1257億 | +1.41% | 7.96 | 0.82 |
04/25 | 1,772 | 1,788 | 1,764 | 1,784 | +0.56% | 3,843,000 | 3兆1083億 | +0.79% | 7.92 | 0.81 |
04/24 | 1,800 | 1,805 | 1,774 | 1,774 | -1.33% | 4,565,600 | 3兆909億 | +0.17% | 7.88 | 0.81 |
04/23 | 1,786 | 1,799 | 1,784 | 1,798 | +0.5% | 4,588,400 | 3兆1327億 | +1.58% | 7.98 | 0.82 |
04/22 | 1,776 | 1,790 | 1,771 | 1,789 | +0.68% | 2,238,200 | 3兆1170億 | +1.13% | 7.94 | 0.81 |
04/19 | 1,789 | 1,789 | 1,772 | 1,777 | -0.17% | 2,391,800 | 3兆961億 | +0.51% | 7.89 | 0.81 |
04/18 | 1,793 | 1,797 | 1,776 | 1,780 | -0.5% | 3,379,700 | 3兆1013億 | +0.79% | 7.9 | 0.81 |
04/17 | 1,780 | 1,796 | 1,776 | 1,789 | +0.39% | 5,132,600 | 3兆1170億 | +1.36% | 7.94 | 0.81 |
04/16 | 1,779 | 1,783 | 1,767 | 1,782 | -0.28% | 3,405,400 | 3兆1048億 | +1.08% | 7.91 | 0.81 |
04/15 | 1,779 | 1,790 | 1,777 | 1,787 | +1.88% | 4,644,500 | 3兆1135億 | +1.42% | 7.93 | 0.81 |
04/12 | 1,756 | 1,756 | 1,740 | 1,754 | +0.57% | 3,332,100 | 3兆560億 | -0.28% | 7.79 | 0.8 |
04/11 | 1,739 | 1,748 | 1,736 | 1,744 | -0.46% | 2,412,900 | 3兆386億 | -0.85% | 7.74 | 0.79 |
04/10 | 1,758 | 1,765 | 1,745 | 1,752 | -1.3% | 3,049,200 | 3兆525億 | -0.4% | 7.78 | 0.8 |
04/09 | 1,767 | 1,775 | 1,761 | 1,775 | +0.28% | 2,891,200 | 3兆926億 | +0.91% | 7.88 | 0.81 |
04/08 | 1,789 | 1,790 | 1,766 | 1,770 | -0.73% | 3,406,900 | 3兆839億 | +0.74% | 7.86 | 0.81 |
04/05 | 1,774 | 1,784 | 1,769 | 1,783 | +1.08% | 4,130,700 | 3兆1066億 | +1.54% | 7.92 | 0.81 |
04/04 | 1,760 | 1,775 | 1,754 | 1,764 | -0.17% | 3,516,000 | 3兆734億 | +0.51% | 7.83 | 0.8 |
04/03 | 1,759 | 1,769 | 1,756 | 1,767 | +0.86% | 4,044,600 | 3兆787億 | +0.68% | 7.84 | 0.8 |
04/02 | 1,763 | 1,765 | 1,751 | 1,752 | +0.29% | 4,173,500 | 3兆525億 | -0.11% | 7.78 | 0.8 |
04/01 | 1,739 | 1,761 | 1,738 | 1,747 | +1.63% | 5,359,300 | 3兆438億 | -0.46% | 7.76 | 0.8 |
03/29 | 1,733 | 1,735 | 1,716 | 1,719 | +0.17% | 4,234,900 | 2兆9950億 | -2.16% | 7.21 | 0.7 |
03/28 | 1,748 | 1,755 | 1,714 | 1,716 | -2.44% | 5,087,900 | 2兆9898億 | -2.5% | 7.2 | 0.7 |
03/27 | 1,768 | 1,772 | 1,751 | 1,759 | -2.71% | 5,183,000 | 3兆647億 | -0.23% | 7.38 | 0.72 |
03/26 | 1,789 | 1,809 | 1,769 | 1,808 | +2.55% | 9,145,700 | 3兆1501億 | +2.49% | 7.59 | 0.74 |
03/25 | 1,771 | 1,775 | 1,747 | 1,763 | -2.43% | 7,292,600 | 3兆717億 | +0.06% | 7.4 | 0.72 |
03/22 | 1,805 | 1,809 | 1,797 | 1,807 | -0.06% | 6,378,200 | 3兆1484億 | +2.55% | 7.58 | 0.74 |
03/20 | 1,780 | 1,809 | 1,780 | 1,808 | +2.09% | 6,047,800 | 3兆1501億 | +2.79% | 7.59 | 0.74 |
03/19 | 1,764 | 1,774 | 1,761 | 1,771 | +0.34% | 3,460,800 | 3兆856億 | +0.8% | 7.43 | 0.72 |
03/18 | 1,762 | 1,767 | 1,759 | 1,765 | +0.57% | 4,236,400 | 3兆752億 | +0.57% | 7.41 | 0.72 |
03/15 | 1,749 | 1,759 | 1,746 | 1,755 | +0.8% | 5,645,000 | 3兆578億 | +0.17% | 7.36 | 0.72 |
03/14 | 1,750 | 1,756 | 1,741 | 1,741 | +0.23% | 3,899,700 | 3兆334億 | -0.57% | 7.31 | 0.71 |
03/13 | 1,755 | 1,757 | 1,733 | 1,737 | -0.97% | 4,038,100 | 3兆264億 | -0.86% | 7.29 | 0.71 |
03/12 | 1,756 | 1,762 | 1,752 | 1,754 | +0.52% | 4,667,900 | 3兆560億 | 0% | 7.36 | 0.72 |
03/11 | 1,729 | 1,747 | 1,727 | 1,745 | +1.22% | 3,163,000 | 3兆403億 | -0.51% | 7.32 | 0.71 |
03/08 | 1,742 | 1,751 | 1,721 | 1,724 | -1.2% | 6,325,300 | 3兆38億 | -1.65% | 7.23 | 0.7 |
03/07 | 1,745 | 1,749 | 1,739 | 1,745 | -0.11% | 4,617,500 | 3兆403億 | -0.57% | 7.32 | 0.71 |
03/06 | 1,745 | 1,750 | 1,738 | 1,747 | +0.34% | 4,430,900 | 3兆438億 | -0.51% | 7.33 | 0.71 |
03/05 | 1,737 | 1,744 | 1,729 | 1,741 | +0.23% | 4,188,100 | 3兆334億 | -0.8% | 7.31 | 0.71 |