PBR
2019/05/15~2019/10/07
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 |
10/07 | 1,735 | 1,739 | 1,721 | 1,730 | 0% | 3,279,900 | 3兆148億 | -2.54% | 7.55 | 0.77 |
10/04 | 1,724 | 1,731 | 1,717 | 1,730 | -0.23% | 3,973,200 | 3兆148億 | -2.32% | 7.55 | 0.77 |
10/03 | 1,734 | 1,740 | 1,723 | 1,734 | -2.14% | 5,126,400 | 3兆218億 | -1.87% | 7.56 | 0.78 |
10/02 | 1,754 | 1,777 | 1,752 | 1,772 | -0.56% | 4,596,600 | 3兆880億 | +0.57% | 7.73 | 0.79 |
10/01 | 1,773 | 1,788 | 1,770 | 1,782 | +0.79% | 3,613,000 | 3兆1054億 | +1.48% | 7.77 | 0.8 |
09/30 | 1,769 | 1,782 | 1,760 | 1,768 | -0.51% | 4,690,900 | 3兆810億 | +1.03% | 7.71 | 0.79 |
09/27 | 1,777 | 1,796 | 1,761 | 1,777 | -3% | 6,156,600 | 3兆967億 | +1.83% | 7.75 | 0.79 |
09/26 | 1,835 | 1,845 | 1,826 | 1,832 | +0.33% | 6,565,300 | 3兆1925億 | +5.35% | 7.99 | 0.82 |
09/25 | 1,807 | 1,832 | 1,802 | 1,826 | -0.22% | 4,418,600 | 3兆1821億 | +5.43% | 7.96 | 0.82 |
09/24 | 1,832 | 1,851 | 1,829 | 1,830 | -1.4% | 6,248,000 | 3兆1891億 | +6.09% | 7.98 | 0.82 |
09/20 | 1,851 | 1,865 | 1,848 | 1,856 | +0.92% | 6,744,600 | 3兆2344億 | +8.03% | 8.09 | 0.83 |
09/19 | 1,851 | 1,873 | 1,836 | 1,839 | -0.76% | 6,436,800 | 3兆2047億 | +7.61% | 8.02 | 0.82 |
09/18 | 1,889 | 1,891 | 1,853 | 1,853 | -2.73% | 6,879,700 | 3兆2291億 | +8.87% | 8.08 | 0.83 |
09/17 | 1,865 | 1,912 | 1,863 | 1,905 | +3.25% | 10,176,000 | 3兆3198億 | +12.52% | 8.31 | 0.85 |
09/13 | 1,833 | 1,849 | 1,821 | 1,845 | +0.82% | 8,136,400 | 3兆2152億 | +9.63% | 8.05 | 0.83 |
09/12 | 1,835 | 1,844 | 1,822 | 1,830 | -0.05% | 6,947,200 | 3兆1891億 | +9.25% | 7.98 | 0.82 |
09/11 | 1,795 | 1,831 | 1,792 | 1,831 | +2.4% | 7,898,300 | 3兆1908億 | +9.71% | 7.99 | 0.82 |
09/10 | 1,752 | 1,790 | 1,752 | 1,788 | +2.58% | 6,203,300 | 3兆1159億 | +7.45% | 7.8 | 0.8 |
09/09 | 1,719 | 1,743 | 1,715 | 1,743 | +1.4% | 3,892,500 | 3兆374億 | +5% | 7.6 | 0.78 |
09/06 | 1,720 | 1,729 | 1,714 | 1,719 | +0.76% | 5,198,500 | 2兆9956億 | +3.68% | 7.5 | 0.77 |
09/05 | 1,682 | 1,711 | 1,680 | 1,706 | +1.91% | 5,747,300 | 2兆9730億 | +2.77% | 7.44 | 0.76 |
09/04 | 1,673 | 1,681 | 1,669 | 1,674 | -0.71% | 3,687,400 | 2兆9172億 | +0.66% | 7.3 | 0.75 |
09/03 | 1,663 | 1,690 | 1,660 | 1,686 | +1.38% | 3,331,900 | 2兆9381億 | +1.08% | 7.35 | 0.75 |
09/02 | 1,655 | 1,667 | 1,650 | 1,663 | 0% | 2,612,300 | 2兆8980億 | -0.54% | 7.25 | 0.74 |
08/30 | 1,640 | 1,665 | 1,640 | 1,663 | +2.02% | 5,676,400 | 2兆8980億 | -0.83% | 7.25 | 0.74 |
08/29 | 1,621 | 1,630 | 1,617 | 1,630 | +0.18% | 4,347,100 | 2兆8405億 | -3.09% | 7.11 | 0.73 |
08/28 | 1,624 | 1,629 | 1,619 | 1,627 | +1.12% | 3,481,900 | 2兆8353億 | -3.67% | 7.1 | 0.73 |
08/27 | 1,628 | 1,630 | 1,608 | 1,609 | -0.37% | 4,458,600 | 2兆8039億 | -5.07% | 7.02 | 0.72 |
08/26 | 1,600 | 1,620 | 1,596 | 1,615 | -1.04% | 5,073,300 | 2兆8144億 | -5.17% | 7.04 | 0.72 |
08/23 | 1,635 | 1,643 | 1,628 | 1,632 | -0.67% | 4,776,400 | 2兆8440億 | -4.56% | 7.12 | 0.73 |
08/22 | 1,636 | 1,645 | 1,635 | 1,643 | +0.12% | 4,145,100 | 2兆8632億 | -4.2% | 7.17 | 0.73 |
08/21 | 1,635 | 1,649 | 1,632 | 1,641 | -0.91% | 4,993,600 | 2兆8597億 | -4.7% | 7.16 | 0.73 |
08/20 | 1,640 | 1,656 | 1,636 | 1,656 | +0.73% | 4,599,800 | 2兆8858億 | -4.22% | 7.22 | 0.74 |
08/19 | 1,648 | 1,649 | 1,636 | 1,644 | +0.24% | 3,374,800 | 2兆8649億 | -5.24% | 7.17 | 0.74 |
08/16 | 1,634 | 1,643 | 1,623 | 1,640 | -0.18% | 4,567,600 | 2兆8580億 | -5.86% | 7.15 | 0.73 |
08/15 | 1,620 | 1,643 | 1,610 | 1,643 | -0.73% | 4,938,900 | 2兆8632億 | -6.01% | 7.17 | 0.73 |
08/14 | 1,649 | 1,660 | 1,633 | 1,655 | +1.6% | 4,310,100 | 2兆8841億 | -5.7% | 7.22 | 0.74 |
08/13 | 1,650 | 1,659 | 1,626 | 1,629 | -1.99% | 6,109,000 | 2兆8388億 | -7.44% | 7.1 | 0.73 |
08/09 | 1,665 | 1,666 | 1,650 | 1,662 | +0.48% | 4,593,600 | 2兆8963億 | -5.94% | 7.25 | 0.74 |
08/08 | 1,681 | 1,683 | 1,654 | 1,654 | -1.72% | 5,122,300 | 2兆8824億 | -6.71% | 7.21 | 0.74 |
08/07 | 1,695 | 1,695 | 1,676 | 1,683 | -1.12% | 5,196,600 | 2兆9329億 | -5.4% | 7.34 | 0.75 |
08/06 | 1,638 | 1,702 | 1,631 | 1,702 | +1.67% | 6,709,300 | 2兆9660億 | -4.6% | 7.42 | 0.76 |
08/05 | 1,690 | 1,695 | 1,666 | 1,674 | -2.16% | 7,267,800 | 2兆9166億 | -6.38% | 7.43 | 0.76 |
08/02 | 1,732 | 1,734 | 1,704 | 1,711 | -2.95% | 7,258,500 | 2兆9811億 | -4.47% | 7.6 | 0.78 |
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 |