PBR
2019/06/06～2019/10/31
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 |
| 10/31 | 1,744 | 1,768 | 1,742 | 1,763 | +0.63% | 3,680,100 | 2兆2054億 | +3.28% | 12.85 | 0.87 |
| 10/30 | 1,757 | 1,757 | 1,735 | 1,752 | -0.06% | 8,566,000 | 2兆1917億 | +2.58% | 12.77 | 0.86 |
| 10/29 | 1,738 | 1,754 | 1,736 | 1,753 | +1.33% | 3,650,500 | 2兆1929億 | +2.57% | 12.78 | 0.86 |
| 10/28 | 1,734 | 1,739 | 1,727 | 1,730 | +0.23% | 2,159,300 | 2兆1642億 | +1.23% | 12.61 | 0.85 |
| 10/25 | 1,724 | 1,728 | 1,718 | 1,726 | +0.17% | 2,475,200 | 2兆1592億 | +0.88% | 12.58 | 0.85 |
| 10/24 | 1,740 | 1,749 | 1,722 | 1,723 | 0% | 2,904,000 | 2兆1554億 | +0.58% | 12.56 | 0.85 |
| 10/23 | 1,716 | 1,725 | 1,708 | 1,723 | +0.7% | 2,507,600 | 2兆1554億 | +0.47% | 12.56 | 0.85 |
| 10/21 | 1,693 | 1,713 | 1,692 | 1,711 | +0.88% | 2,617,600 | 2兆1404億 | -0.29% | 12.47 | 0.84 |
| 10/18 | 1,702 | 1,705 | 1,691 | 1,696 | -0.29% | 2,953,100 | 2兆1216億 | -1.22% | 12.36 | 0.83 |
| 10/17 | 1,700 | 1,707 | 1,692 | 1,701 | -0.18% | 2,070,200 | 2兆1279億 | -0.99% | 12.4 | 0.84 |
| 10/16 | 1,714 | 1,721 | 1,701 | 1,704 | +0.41% | 3,336,900 | 2兆1316億 | -0.76% | 12.42 | 0.84 |
| 10/15 | 1,700 | 1,706 | 1,689 | 1,697 | +0.89% | 3,722,500 | 2兆1229億 | -1.05% | 12.37 | 0.83 |
| 10/11 | 1,675 | 1,684 | 1,667 | 1,682 | +1.57% | 2,793,900 | 2兆1041億 | -1.75% | 12.26 | 0.83 |
| 10/10 | 1,642 | 1,659 | 1,638 | 1,656 | +0.3% | 2,990,500 | 2兆716億 | -3.1% | 12.07 | 0.81 |
| 10/09 | 1,654 | 1,664 | 1,648 | 1,651 | -0.96% | 2,863,300 | 2兆653億 | -3.34% | 12.04 | 0.81 |
| 10/08 | 1,674 | 1,686 | 1,665 | 1,667 | +0.06% | 2,889,400 | 2兆853億 | -2.23% | 12.15 | 0.82 |
| 10/07 | 1,675 | 1,683 | 1,661 | 1,666 | +0.06% | 2,028,400 | 2兆841億 | -2.12% | 12.15 | 0.82 |
| 10/04 | 1,664 | 1,668 | 1,655 | 1,665 | -0.54% | 3,413,800 | 2兆828億 | -1.94% | 12.14 | 0.82 |
| 10/03 | 1,661 | 1,676 | 1,654 | 1,674 | -1.36% | 3,445,500 | 2兆941億 | -1.18% | 12.2 | 0.82 |
| 10/02 | 1,685 | 1,697 | 1,678 | 1,697 | -0.7% | 3,259,600 | 2兆1229億 | +0.47% | 12.37 | 0.83 |
| 10/01 | 1,695 | 1,712 | 1,690 | 1,709 | +1.24% | 3,400,400 | 2兆1379億 | +1.54% | 12.46 | 0.84 |
| 09/30 | 1,682 | 1,695 | 1,674 | 1,688 | -0.24% | 5,028,000 | 2兆1116億 | +0.66% | 12.31 | 0.83 |
| 09/27 | 1,714 | 1,731 | 1,683 | 1,692 | -4.62% | 7,467,900 | 2兆1166億 | +1.14% | 12.34 | 0.83 |
| 09/26 | 1,783 | 1,795 | 1,771 | 1,774 | -0.06% | 6,555,600 | 2兆2192億 | +6.42% | 12.93 | 0.87 |
| 09/25 | 1,765 | 1,785 | 1,758 | 1,775 | -0.78% | 4,362,100 | 2兆2204億 | +7.06% | 12.94 | 0.87 |
| 09/24 | 1,785 | 1,801 | 1,783 | 1,789 | +0.39% | 5,239,300 | 2兆2380億 | +8.49% | 13.04 | 0.88 |
| 09/20 | 1,773 | 1,784 | 1,770 | 1,782 | +1.48% | 4,935,000 | 2兆2292億 | +8.72% | 12.99 | 0.88 |
| 09/19 | 1,771 | 1,786 | 1,753 | 1,756 | -0.96% | 5,792,100 | 2兆1967億 | +7.8% | 12.8 | 0.86 |
| 09/18 | 1,779 | 1,785 | 1,764 | 1,773 | -0.28% | 4,247,900 | 2兆2179億 | +9.38% | 12.93 | 0.87 |
| 09/17 | 1,759 | 1,793 | 1,758 | 1,778 | +1.08% | 4,812,600 | 2兆2242億 | +10.37% | 12.96 | 0.87 |
| 09/13 | 1,747 | 1,764 | 1,735 | 1,759 | +0.57% | 7,038,600 | 2兆2004億 | +9.87% | 12.82 | 0.86 |
| 09/12 | 1,758 | 1,762 | 1,748 | 1,749 | -0.4% | 5,762,300 | 2兆1879億 | +9.86% | 12.75 | 0.86 |
| 09/11 | 1,724 | 1,756 | 1,722 | 1,756 | +2.63% | 6,417,200 | 2兆1967億 | +10.93% | 12.8 | 0.86 |
| 09/10 | 1,681 | 1,712 | 1,680 | 1,711 | +2.15% | 5,985,600 | 2兆1404億 | +8.63% | 12.47 | 0.84 |
| 09/09 | 1,656 | 1,678 | 1,652 | 1,675 | +1.15% | 4,546,600 | 2兆954億 | +6.89% | 12.21 | 0.82 |
| 09/06 | 1,637 | 1,659 | 1,635 | 1,656 | +1.91% | 5,517,800 | 2兆716億 | +5.95% | 12.07 | 0.81 |
| 09/05 | 1,617 | 1,636 | 1,612 | 1,625 | +0.99% | 5,991,200 | 2兆328億 | +4.03% | 11.85 | 0.8 |
| 09/04 | 1,611 | 1,617 | 1,604 | 1,609 | -0.56% | 3,217,300 | 2兆128億 | +3.01% | 11.73 | 0.79 |
| 09/03 | 1,595 | 1,621 | 1,594 | 1,618 | +1.57% | 3,171,100 | 2兆240億 | +3.59% | 11.8 | 0.79 |
| 09/02 | 1,584 | 1,599 | 1,582 | 1,593 | 0% | 2,262,700 | 1兆9928億 | +1.92% | 11.61 | 0.78 |
| 08/30 | 1,567 | 1,599 | 1,566 | 1,593 | +2.31% | 4,930,900 | 1兆9928億 | +1.85% | 11.61 | 0.78 |
| 08/29 | 1,562 | 1,565 | 1,552 | 1,557 | -0.19% | 2,985,400 | 1兆9477億 | -0.51% | 11.35 | 0.76 |
| 08/28 | 1,564 | 1,568 | 1,557 | 1,560 | +0.32% | 2,846,700 | 1兆9515億 | -0.51% | 11.37 | 0.77 |
| 08/27 | 1,556 | 1,558 | 1,547 | 1,555 | +0.71% | 5,313,700 | 1兆9452億 | -1.08% | 11.34 | 0.76 |
| 08/26 | 1,528 | 1,551 | 1,525 | 1,544 | -1.34% | 3,939,500 | 1兆9315億 | -1.97% | 11.26 | 0.76 |
| 08/23 | 1,557 | 1,573 | 1,555 | 1,565 | -0.25% | 3,082,900 | 1兆9577億 | -0.89% | 11.41 | 0.77 |
| 08/22 | 1,567 | 1,571 | 1,557 | 1,569 | +0.51% | 3,608,800 | 1兆9627億 | -0.76% | 11.44 | 0.77 |
| 08/21 | 1,540 | 1,561 | 1,539 | 1,561 | +0.64% | 2,742,200 | 1兆9527億 | -1.45% | 11.38 | 0.77 |
| 08/20 | 1,552 | 1,553 | 1,542 | 1,551 | -0.06% | 2,798,800 | 1兆9402億 | -2.33% | 11.31 | 0.76 |
| 08/19 | 1,546 | 1,558 | 1,535 | 1,552 | +1.31% | 3,176,400 | 1兆9412億 | -2.51% | 11.31 | 0.76 |
| 08/16 | 1,523 | 1,534 | 1,514 | 1,532 | -0.13% | 3,364,200 | 1兆9162億 | -4.01% | 11.17 | 0.75 |
| 08/15 | 1,507 | 1,535 | 1,504 | 1,534 | -0.84% | 4,391,000 | 1兆9187億 | -4.13% | 11.18 | 0.75 |
| 08/14 | 1,533 | 1,547 | 1,529 | 1,547 | +2.18% | 3,714,500 | 1兆9349億 | -3.61% | 11.28 | 0.76 |
| 08/13 | 1,525 | 1,526 | 1,506 | 1,514 | -1.82% | 4,872,700 | 1兆8936億 | -5.9% | 11.03 | 0.74 |
| 08/09 | 1,551 | 1,551 | 1,527 | 1,542 | +0.72% | 4,199,800 | 1兆9287億 | -4.46% | 11.24 | 0.76 |
| 08/08 | 1,531 | 1,535 | 1,523 | 1,531 | -0.39% | 3,341,800 | 1兆9149億 | -5.38% | 11.16 | 0.75 |
| 08/07 | 1,539 | 1,541 | 1,532 | 1,537 | -0.13% | 3,813,500 | 1兆9224億 | -5.3% | 11.2 | 0.75 |
| 08/06 | 1,486 | 1,541 | 1,478 | 1,539 | +0.85% | 5,991,200 | 1兆9249億 | -5.52% | 11.22 | 0.76 |
| 08/05 | 1,552 | 1,552 | 1,518 | 1,526 | -2.93% | 6,799,500 | 1兆9087億 | -6.61% | 11.12 | 0.75 |
| 08/02 | 1,601 | 1,602 | 1,569 | 1,572 | -2.9% | 7,669,300 | 1兆9662億 | -4.03% | 11.46 | 0.77 |
| 08/01 | 1,607 | 1,631 | 1,605 | 1,619 | -0.31% | 3,258,700 | 2兆250億 | -1.28% | 11.8 | 0.79 |
| 07/31 | 1,617 | 1,632 | 1,614 | 1,624 | -0.18% | 2,927,400 | 2兆312億 | -0.98% | 11.84 | 0.8 |
| 07/30 | 1,626 | 1,634 | 1,617 | 1,627 | +0.37% | 2,581,500 | 2兆350億 | -0.79% | 11.86 | 0.8 |
| 07/29 | 1,619 | 1,621 | 1,610 | 1,621 | +0.12% | 2,288,500 | 2兆275億 | -1.1% | 11.81 | 0.8 |
| 07/26 | 1,618 | 1,627 | 1,614 | 1,619 | -0.61% | 2,657,500 | 2兆250億 | -1.22% | 11.8 | 0.79 |
| 07/25 | 1,637 | 1,639 | 1,629 | 1,629 | -0.43% | 2,629,500 | 2兆375億 | -0.61% | 11.87 | 0.8 |
| 07/24 | 1,649 | 1,653 | 1,634 | 1,636 | -0.55% | 2,964,700 | 2兆462億 | -0.18% | 11.92 | 0.8 |
| 07/23 | 1,639 | 1,650 | 1,629 | 1,645 | +0.55% | 2,097,900 | 2兆575億 | +0.43% | 11.99 | 0.81 |
| 07/22 | 1,645 | 1,652 | 1,632 | 1,636 | -0.24% | 2,669,000 | 2兆462億 | 0% | 11.92 | 0.8 |
| 07/19 | 1,619 | 1,640 | 1,617 | 1,640 | +1.49% | 3,943,400 | 2兆512億 | +0.31% | 11.95 | 0.81 |
| 07/18 | 1,640 | 1,643 | 1,613 | 1,616 | -2.53% | 4,839,500 | 2兆212億 | -1.04% | 11.78 | 0.79 |
| 07/17 | 1,661 | 1,672 | 1,655 | 1,658 | 0% | 2,905,800 | 2兆738億 | +1.47% | 12.08 | 0.81 |
| 07/16 | 1,656 | 1,662 | 1,649 | 1,658 | +0.12% | 3,052,800 | 2兆738億 | +1.59% | 12.08 | 0.81 |
| 07/12 | 1,658 | 1,659 | 1,650 | 1,656 | +0.55% | 2,583,300 | 2兆713億 | +1.6% | 12.07 | 0.81 |
| 07/11 | 1,642 | 1,653 | 1,639 | 1,647 | +0.49% | 2,871,200 | 2兆600億 | +1.1% | 12 | 0.81 |
| 07/10 | 1,638 | 1,645 | 1,636 | 1,639 | -0.24% | 2,843,400 | 2兆500億 | +0.74% | 11.95 | 0.8 |
| 07/09 | 1,649 | 1,655 | 1,637 | 1,643 | +0.24% | 2,668,100 | 2兆550億 | +1.11% | 11.98 | 0.81 |
| 07/08 | 1,645 | 1,647 | 1,637 | 1,639 | -0.49% | 2,715,200 | 2兆500億 | +0.99% | 11.95 | 0.8 |
| 07/05 | 1,651 | 1,653 | 1,643 | 1,647 | -0.36% | 2,601,600 | 2兆600億 | +1.67% | 12 | 0.81 |
| 07/04 | 1,664 | 1,667 | 1,650 | 1,653 | 0% | 2,498,400 | 2兆675億 | +2.23% | 12.05 | 0.81 |
| 07/03 | 1,670 | 1,671 | 1,648 | 1,653 | -1.55% | 3,454,100 | 2兆675億 | +2.42% | 12.05 | 0.81 |
| 07/02 | 1,665 | 1,684 | 1,655 | 1,679 | +1.14% | 4,190,000 | 2兆1000億 | +4.29% | 12.24 | 0.82 |
| 07/01 | 1,650 | 1,661 | 1,647 | 1,660 | +1.65% | 4,304,500 | 2兆763億 | +3.36% | 12.1 | 0.81 |
| 06/28 | 1,626 | 1,636 | 1,625 | 1,633 | +0.12% | 3,944,500 | 2兆425億 | +1.87% | 11.9 | 0.8 |
| 06/27 | 1,622 | 1,631 | 1,618 | 1,631 | +0.93% | 3,540,200 | 2兆400億 | +1.87% | 11.89 | 0.8 |
| 06/26 | 1,615 | 1,616 | 1,605 | 1,616 | +0.25% | 3,617,500 | 2兆212億 | +1.06% | 11.78 | 0.79 |
| 06/25 | 1,613 | 1,621 | 1,608 | 1,612 | -0.06% | 3,862,700 | 2兆162億 | +0.75% | 11.75 | 0.79 |
| 06/24 | 1,610 | 1,620 | 1,605 | 1,613 | +0.19% | 2,654,800 | 2兆175億 | +0.88% | 11.76 | 0.79 |
| 06/21 | 1,622 | 1,629 | 1,604 | 1,610 | -0.62% | 8,942,800 | 2兆137億 | +0.69% | 11.73 | 0.79 |
| 06/20 | 1,624 | 1,627 | 1,605 | 1,620 | -0.98% | 4,801,800 | 2兆262億 | +1.31% | 11.81 | 0.8 |
| 06/19 | 1,616 | 1,643 | 1,615 | 1,636 | +2.31% | 4,156,300 | 2兆462億 | +2.38% | 11.92 | 0.8 |
| 06/18 | 1,606 | 1,615 | 1,594 | 1,599 | -0.19% | 3,487,700 | 2兆947万 | +0.19% | 11.65 | 0.78 |
| 06/17 | 1,599 | 1,609 | 1,599 | 1,602 | -0.25% | 3,302,100 | 2兆37億 | +0.44% | 11.68 | 0.79 |
| 06/14 | 1,608 | 1,614 | 1,596 | 1,606 | +0.06% | 3,472,600 | 2兆87億 | +0.82% | 11.71 | 0.79 |
| 06/13 | 1,611 | 1,615 | 1,593 | 1,605 | -1.11% | 4,508,200 | 2兆75億 | +0.82% | 11.7 | 0.79 |
| 06/12 | 1,630 | 1,646 | 1,620 | 1,623 | +0.06% | 4,679,600 | 2兆300億 | +2.01% | 11.83 | 0.8 |
| 06/11 | 1,615 | 1,633 | 1,610 | 1,622 | +0.43% | 3,399,900 | 2兆287億 | +2.21% | 11.82 | 0.8 |
| 06/10 | 1,614 | 1,622 | 1,604 | 1,615 | +0.25% | 4,267,800 | 2兆200億 | +1.96% | 11.77 | 0.79 |
| 06/07 | 1,610 | 1,614 | 1,605 | 1,611 | +0.44% | 2,669,100 | 2兆150億 | +1.77% | 11.74 | 0.79 |
| 06/06 | 1,610 | 1,614 | 1,603 | 1,604 | -0.06% | 2,975,300 | 2兆62億 | +1.39% | 11.69 | 0.79 |
