PBR
2019/03/12～2019/08/08
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 |
| 08/08 | 3,061 | 3,080 | 3,041 | 3,045 | +0.13% | 1,109,400 | 1兆8904億 | -3.43% | 39.37 | 3.84 |
| 08/07 | 2,959 | 3,056 | 2,955 | 3,041 | +2.77% | 1,961,700 | 1兆8879億 | -3.77% | 39.31 | 3.83 |
| 08/06 | 2,938 | 2,975 | 2,905 | 2,959 | -1.63% | 1,318,400 | 1兆8370億 | -6.63% | 38.25 | 3.73 |
| 08/05 | 2,988 | 3,031 | 2,970 | 3,008 | +0.03% | 1,514,700 | 1兆8674億 | -5.53% | 38.89 | 3.79 |
| 08/02 | 3,012 | 3,021 | 2,981 | 3,007 | -0.99% | 1,821,100 | 1兆8668億 | -5.83% | 38.87 | 3.79 |
| 08/01 | 3,058 | 3,065 | 3,014 | 3,037 | -1.97% | 1,481,200 | 1兆8854億 | -5.12% | 39.26 | 3.83 |
| 07/31 | 3,124 | 3,146 | 3,094 | 3,098 | -1.53% | 1,715,700 | 1兆9233億 | -3.37% | 40.05 | 3.9 |
| 07/30 | 3,211 | 3,226 | 3,131 | 3,146 | -3.41% | 3,944,900 | 1兆9531億 | -2.05% | 40.67 | 3.96 |
| 07/29 | 3,217 | 3,257 | 3,209 | 3,257 | +1.34% | 1,507,700 | 2兆220億 | +1.31% | 42.11 | 4.1 |
| 07/26 | 3,206 | 3,214 | 3,177 | 3,214 | +0.59% | 958,700 | 1兆9953億 | -0.09% | 41.55 | 4.05 |
| 07/25 | 3,219 | 3,230 | 3,189 | 3,195 | -0.75% | 926,400 | 1兆9835億 | -0.93% | 41.3 | 4.03 |
| 07/24 | 3,234 | 3,235 | 3,187 | 3,219 | +1.29% | 1,013,300 | 1兆9984億 | -0.4% | 41.61 | 4.06 |
| 07/23 | 3,152 | 3,182 | 3,131 | 3,178 | +0.57% | 914,300 | 1兆9730億 | -1.85% | 41.08 | 4 |
| 07/22 | 3,164 | 3,175 | 3,145 | 3,160 | -1.19% | 948,700 | 1兆9618億 | -2.68% | 40.85 | 3.98 |
| 07/19 | 3,121 | 3,200 | 3,120 | 3,198 | +3.16% | 1,280,400 | 1兆9854億 | -1.81% | 41.34 | 4.03 |
| 07/18 | 3,144 | 3,144 | 3,094 | 3,100 | -1.77% | 1,430,800 | 1兆9245億 | -5.02% | 40.08 | 3.91 |
| 07/17 | 3,160 | 3,169 | 3,130 | 3,156 | -0.28% | 1,784,400 | 1兆9593億 | -3.63% | 40.8 | 3.98 |
| 07/16 | 3,166 | 3,176 | 3,149 | 3,165 | -0.31% | 1,094,200 | 1兆9649億 | -3.59% | 40.92 | 3.99 |
| 07/12 | 3,180 | 3,194 | 3,155 | 3,175 | -0.38% | 1,026,800 | 1兆9711億 | -3.5% | 41.05 | 4 |
| 07/11 | 3,191 | 3,194 | 3,144 | 3,187 | 0% | 1,331,200 | 1兆9785億 | -3.22% | 41.2 | 4.02 |
| 07/10 | 3,172 | 3,231 | 3,154 | 3,187 | -1.21% | 1,701,100 | 1兆9785億 | -3.28% | 41.2 | 4.02 |
| 07/09 | 3,280 | 3,282 | 3,211 | 3,226 | -1.56% | 1,461,100 | 2兆28億 | -2.18% | 41.71 | 4.07 |
| 07/08 | 3,303 | 3,314 | 3,268 | 3,277 | -1.21% | 1,159,700 | 2兆344億 | -0.58% | 42.36 | 4.13 |
| 07/05 | 3,289 | 3,318 | 3,273 | 3,317 | +1.31% | 1,228,000 | 2兆593億 | +0.7% | 42.88 | 4.18 |
| 07/04 | 3,240 | 3,281 | 3,236 | 3,274 | +2.03% | 810,900 | 2兆326億 | -0.55% | 42.33 | 4.13 |
| 07/03 | 3,259 | 3,278 | 3,197 | 3,209 | -2.31% | 1,487,000 | 1兆9922億 | -2.46% | 41.49 | 4.04 |
| 07/02 | 3,309 | 3,315 | 3,245 | 3,285 | -0.93% | 1,859,700 | 2兆394億 | -0.27% | 42.47 | 4.14 |
| 07/01 | 3,280 | 3,321 | 3,250 | 3,316 | +2.22% | 1,324,700 | 2兆586億 | +0.55% | 42.87 | 4.18 |
| 06/28 | 3,203 | 3,244 | 3,194 | 3,244 | +1.31% | 1,715,300 | 2兆139億 | -1.73% | 41.94 | 4.09 |
| 06/27 | 3,170 | 3,202 | 3,134 | 3,202 | +0.88% | 1,257,300 | 1兆9879億 | -3.15% | 41.39 | 4.04 |
| 06/26 | 3,187 | 3,211 | 3,163 | 3,174 | -1.89% | 1,149,700 | 1兆9705億 | -4.22% | 41.03 | 4 |
| 06/25 | 3,218 | 3,244 | 3,214 | 3,235 | +0.22% | 975,200 | 2兆83億 | -2.62% | 41.82 | 4.08 |
| 06/24 | 3,277 | 3,283 | 3,209 | 3,228 | -2.21% | 1,310,000 | 2兆40億 | -3% | 41.73 | 4.07 |
| 06/21 | 3,380 | 3,384 | 3,273 | 3,301 | -3.14% | 2,610,300 | 2兆493億 | -0.99% | 42.67 | 4.16 |
| 06/20 | 3,380 | 3,424 | 3,370 | 3,408 | +1.19% | 957,700 | 2兆1158億 | +2.13% | 44.06 | 4.29 |
| 06/19 | 3,387 | 3,392 | 3,353 | 3,368 | -0.41% | 1,510,300 | 2兆909億 | +1.02% | 43.54 | 4.24 |
| 06/18 | 3,374 | 3,408 | 3,366 | 3,382 | -0.27% | 1,265,400 | 2兆996億 | +1.47% | 43.72 | 4.26 |
| 06/17 | 3,403 | 3,419 | 3,390 | 3,391 | -0.5% | 653,600 | 2兆1052億 | +1.71% | 43.84 | 4.27 |
| 06/14 | 3,369 | 3,410 | 3,320 | 3,408 | +0.38% | 1,551,100 | 2兆1158億 | +2.13% | 44.06 | 4.29 |
| 06/13 | 3,355 | 3,406 | 3,351 | 3,395 | +1.16% | 1,434,000 | 2兆1077億 | +1.62% | 43.89 | 4.28 |
| 06/12 | 3,377 | 3,392 | 3,335 | 3,356 | -0.15% | 1,126,700 | 2兆835億 | +0.33% | 43.39 | 4.23 |
| 06/11 | 3,342 | 3,362 | 3,322 | 3,361 | +0.78% | 1,288,200 | 2兆866億 | +0.27% | 43.45 | 4.24 |
| 06/10 | 3,265 | 3,336 | 3,250 | 3,335 | +2.65% | 1,265,200 | 2兆704億 | -0.86% | 43.11 | 4.2 |
| 06/07 | 3,276 | 3,287 | 3,241 | 3,249 | -0.31% | 788,400 | 2兆170億 | -3.79% | 42 | 4.09 |
| 06/06 | 3,259 | 3,276 | 3,238 | 3,259 | +0.37% | 727,600 | 2兆232億 | -3.95% | 42.13 | 4.11 |
| 06/05 | 3,275 | 3,281 | 3,203 | 3,247 | +2.24% | 1,090,800 | 2兆158億 | -4.72% | 41.98 | 4.09 |
| 06/04 | 3,231 | 3,250 | 3,171 | 3,176 | -1.55% | 1,220,200 | 1兆9717億 | -7.24% | 41.06 | 4 |
| 06/03 | 3,208 | 3,260 | 3,207 | 3,226 | -1.01% | 859,700 | 2兆28億 | -6.3% | 41.71 | 4.07 |
| 05/31 | 3,242 | 3,289 | 3,227 | 3,259 | +0.34% | 1,419,500 | 2兆232億 | -5.78% | 42.13 | 4.11 |
| 05/30 | 3,234 | 3,253 | 3,205 | 3,248 | -1.43% | 1,198,800 | 2兆164億 | -6.51% | 41.99 | 4.09 |
| 05/29 | 3,328 | 3,351 | 3,272 | 3,295 | -2.37% | 1,279,500 | 2兆456億 | -5.59% | 42.6 | 4.15 |
| 05/28 | 3,412 | 3,427 | 3,365 | 3,375 | -0.74% | 2,597,700 | 2兆953億 | -3.71% | 43.63 | 4.25 |
| 05/27 | 3,383 | 3,414 | 3,381 | 3,400 | +0.77% | 984,500 | 2兆1108億 | -3.27% | 43.95 | 4.28 |
| 05/24 | 3,373 | 3,415 | 3,367 | 3,374 | -0.74% | 1,022,800 | 2兆946億 | -4.17% | 43.62 | 4.25 |
| 05/23 | 3,356 | 3,410 | 3,356 | 3,399 | +0.65% | 931,300 | 2兆1102億 | -3.66% | 43.94 | 4.28 |
| 05/22 | 3,378 | 3,425 | 3,354 | 3,377 | +0.06% | 1,487,500 | 2兆965億 | -4.58% | 43.66 | 4.26 |
| 05/21 | 3,355 | 3,388 | 3,337 | 3,375 | -0.44% | 1,295,000 | 2兆953億 | -4.85% | 43.63 | 4.25 |
| 05/20 | 3,377 | 3,420 | 3,370 | 3,390 | +0.62% | 1,273,600 | 2兆1046億 | -4.59% | 43.83 | 4.27 |
| 05/17 | 3,389 | 3,405 | 3,340 | 3,369 | +1.23% | 1,080,900 | 2兆915億 | -5.29% | 43.55 | 4.25 |
| 05/16 | 3,352 | 3,379 | 3,291 | 3,328 | -0.72% | 1,738,000 | 2兆661億 | -6.65% | 43.02 | 4.19 |
| 05/15 | 3,358 | 3,367 | 3,322 | 3,352 | -1.24% | 1,680,000 | 2兆810億 | -6.16% | 43.33 | 4.22 |
| 05/14 | 3,340 | 3,475 | 3,306 | 3,394 | -2.47% | 2,929,400 | 2兆1071億 | -5.09% | 43.88 | 4.28 |
| 05/13 | 3,520 | 3,539 | 3,465 | 3,480 | -0.63% | 1,569,800 | 2兆1605億 | -2.93% | 44.99 | 4.39 |
| 05/10 | 3,485 | 3,535 | 3,470 | 3,502 | 0% | 1,791,200 | 2兆1741億 | -2.51% | 45.27 | 4.41 |
| 05/09 | 3,478 | 3,518 | 3,476 | 3,502 | -1.02% | 1,110,900 | 2兆1741億 | -2.59% | 45.27 | 4.41 |
| 05/08 | 3,635 | 3,643 | 3,526 | 3,538 | -3.12% | 1,227,300 | 2兆1965億 | -1.75% | 45.74 | 4.46 |
| 05/07 | 3,650 | 3,658 | 3,593 | 3,652 | +0.08% | 1,612,900 | 2兆2672億 | +1.39% | 47.21 | 4.6 |
| 04/26 | 3,650 | 3,656 | 3,621 | 3,649 | 0% | 990,300 | 2兆2654億 | +1.45% | 47.17 | 4.6 |
| 04/25 | 3,698 | 3,704 | 3,635 | 3,649 | +0.14% | 1,464,800 | 2兆2654億 | +1.45% | 47.17 | 4.6 |
| 04/24 | 3,633 | 3,652 | 3,629 | 3,644 | +0.03% | 1,291,000 | 2兆2623億 | +1.25% | 47.11 | 4.59 |
| 04/23 | 3,650 | 3,665 | 3,625 | 3,643 | -0.19% | 986,500 | 2兆2616億 | +1.25% | 47.1 | 4.59 |
| 04/22 | 3,622 | 3,663 | 3,615 | 3,650 | +0.5% | 899,300 | 2兆2660億 | +1.36% | 47.19 | 4.6 |
| 04/19 | 3,669 | 3,674 | 3,632 | 3,632 | -0.27% | 620,000 | 2兆2548億 | +0.92% | 46.95 | 4.58 |
| 04/18 | 3,622 | 3,658 | 3,612 | 3,642 | +0.3% | 1,042,400 | 2兆2610億 | +1.31% | 47.08 | 4.59 |
| 04/17 | 3,656 | 3,673 | 3,606 | 3,631 | -1.09% | 1,286,500 | 2兆2542億 | +1.11% | 46.94 | 4.58 |
| 04/16 | 3,650 | 3,689 | 3,633 | 3,671 | +0.8% | 1,223,400 | 2兆2790億 | +2.34% | 47.46 | 4.63 |
| 04/15 | 3,614 | 3,658 | 3,607 | 3,642 | +2.77% | 1,436,000 | 2兆2610億 | +1.7% | 47.08 | 4.59 |
| 04/12 | 3,591 | 3,602 | 3,528 | 3,544 | -0.37% | 1,181,400 | 2兆2002億 | -0.89% | 45.82 | 4.47 |
| 04/11 | 3,590 | 3,614 | 3,538 | 3,557 | -3.05% | 2,249,300 | 2兆2083億 | -0.48% | 45.98 | 4.48 |
| 04/10 | 3,600 | 3,674 | 3,595 | 3,669 | +2.89% | 1,955,100 | 2兆2778億 | +2.72% | 47.43 | 4.62 |
| 04/09 | 3,541 | 3,574 | 3,506 | 3,566 | +1.02% | 1,084,400 | 2兆2138億 | 0% | 46.1 | 4.49 |
| 04/08 | 3,498 | 3,530 | 3,498 | 3,530 | +1.03% | 1,393,800 | 2兆1915億 | -0.98% | 45.64 | 4.45 |
| 04/05 | 3,548 | 3,570 | 3,489 | 3,494 | -1.8% | 1,352,800 | 2兆1691億 | -1.96% | 45.17 | 4.4 |
| 04/04 | 3,525 | 3,559 | 3,516 | 3,558 | +1.28% | 1,103,900 | 2兆2089億 | -0.22% | 46 | 4.48 |
| 04/03 | 3,441 | 3,520 | 3,418 | 3,513 | +2.12% | 2,082,900 | 2兆1809億 | -1.54% | 45.42 | 4.43 |
| 04/02 | 3,625 | 3,630 | 3,439 | 3,440 | -5.08% | 2,302,000 | 2兆1356億 | -3.7% | 44.47 | 4.34 |
| 04/01 | 3,705 | 3,716 | 3,611 | 3,624 | -1.06% | 1,221,600 | 2兆2499億 | +1.29% | 46.85 | 4.57 |
| 03/29 | 3,599 | 3,666 | 3,593 | 3,663 | +2.49% | 1,270,200 | 2兆2741億 | +2.46% | 47.35 | 4.62 |
| 03/28 | 3,607 | 3,622 | 3,561 | 3,574 | -1.84% | 1,013,400 | 2兆2188億 | +0.11% | 46.2 | 4.5 |
| 03/27 | 3,588 | 3,646 | 3,588 | 3,641 | +1.7% | 1,084,100 | 2兆2604億 | +2.02% | 47.07 | 4.59 |
| 03/26 | 3,573 | 3,610 | 3,567 | 3,580 | +1.76% | 1,615,600 | 2兆2225億 | +0.45% | 46.28 | 4.51 |
| 03/25 | 3,575 | 3,578 | 3,516 | 3,518 | -3.64% | 1,433,600 | 2兆1840億 | -1.21% | 45.48 | 4.43 |
| 03/22 | 3,676 | 3,689 | 3,626 | 3,651 | -1.19% | 1,491,100 | 2兆2666億 | +2.58% | 47.2 | 4.6 |
| 03/20 | 3,661 | 3,698 | 3,641 | 3,695 | +1.76% | 1,158,400 | 2兆2939億 | +4.06% | 47.77 | 4.66 |
| 03/19 | 3,679 | 3,687 | 3,631 | 3,631 | -2% | 1,096,200 | 2兆2542億 | +2.51% | 46.94 | 4.58 |
| 03/18 | 3,649 | 3,714 | 3,629 | 3,705 | +3.09% | 1,404,300 | 2兆3001億 | +4.81% | 47.9 | 4.67 |
| 03/15 | 3,551 | 3,604 | 3,550 | 3,594 | +1.44% | 1,347,500 | 2兆2312億 | +2.02% | 46.46 | 4.53 |
| 03/14 | 3,570 | 3,574 | 3,537 | 3,543 | +0.28% | 985,500 | 2兆1996億 | +0.68% | 45.8 | 4.46 |
| 03/13 | 3,523 | 3,547 | 3,496 | 3,533 | -0.42% | 1,096,600 | 2兆1934億 | +0.48% | 45.67 | 4.45 |
| 03/12 | 3,542 | 3,559 | 3,523 | 3,548 | +0.91% | 872,600 | 2兆2027億 | +1.05% | 45.87 | 4.47 |
